Options Chain for TESLA INC COM (TSLA) - $434.95 as of 1/7/2026 6:26:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 425.55 | 428.35 | 426.95 | 431.40 | +4.90 | +1.15% | 85.39 | 30 | 95 | 6.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 10.00 | 419.90 | 423.40 | 421.65 | 420.70 | 0.00 | 0.00% | 42.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 15.00 | 415.10 | 418.45 | 416.78 | 432.50 | 0.00 | 0.00% | 27.79 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 20.00 | 410.00 | 413.50 | 411.75 | 471.51 | 0.00 | 0.00% | 20.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 25.00 | 405.25 | 408.45 | 406.85 | 463.40 | 0.00 | 0.00% | 16.27 | 0 | 2 | 3.77 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 30.00 | 400.70 | 403.55 | 402.13 | 401.14 | 0.00 | 0.00% | 13.40 | 0 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 35.00 | 395.15 | 398.60 | 396.88 | % | 11.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 40.00 | 390.30 | 393.65 | 391.98 | 414.43 | 0.00 | 0.00% | 9.80 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 385.20 | 388.70 | 386.95 | % | 8.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 50.00 | 380.95 | 383.35 | 382.15 | 386.26 | -45.54 | -10.55% | 7.64 | 25 | 320 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 55.00 | 375.40 | 378.80 | 377.10 | 427.97 | 0.00 | 0.00% | 6.86 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:05 PM EST |
| 60.00 | 370.35 | 373.80 | 372.08 | 377.60 | 0.00 | 0.00% | 6.20 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 365.35 | 368.85 | 367.10 | 335.55 | 0.00 | 0.00% | 5.65 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 360.55 | 363.90 | 362.23 | % | 5.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 75.00 | 355.55 | 358.85 | 357.20 | 383.53 | 0.00 | 0.00% | 4.76 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 350.50 | 354.00 | 352.25 | 382.78 | 0.00 | 0.00% | 4.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 85.00 | 345.55 | 349.05 | 347.30 | 325.25 | 0.00 | 0.00% | 4.09 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/7/2026 4:00:05 PM EST |
| 90.00 | 341.00 | 343.75 | 342.38 | 380.60 | 0.00 | 0.00% | 3.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:05 PM EST |
| 95.00 | 336.05 | 338.80 | 337.43 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 100.00 | 331.20 | 333.75 | 332.48 | 356.95 | 0.00 | 0.00% | 3.32 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 105.00 | 326.15 | 328.90 | 327.53 | 354.52 | 0.00 | 0.00% | 3.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 110.00 | 321.20 | 323.95 | 322.58 | 323.80 | 0.00 | 0.00% | 2.93 | 0 | 107 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 115.00 | 316.25 | 319.00 | 317.63 | 339.62 | 0.00 | 0.00% | 2.76 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 120.00 | 311.80 | 313.75 | 312.78 | 334.41 | 0.00 | 0.00% | 2.61 | 0 | 558 | 1.44 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 125.00 | 306.45 | 309.00 | 307.73 | 352.87 | 0.00 | 0.00% | 2.46 | 0 | 125 | 1.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 130.00 | 301.45 | 304.15 | 302.80 | 320.57 | 0.00 | 0.00% | 2.33 | 0 | 114 | 1.46 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 4:00:05 PM EST |
| 135.00 | 296.50 | 299.20 | 297.85 | 354.12 | 0.00 | 0.00% | 2.21 | 0 | 100 | 1.42 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:05 PM EST |
| 140.00 | 291.55 | 294.25 | 292.90 | 293.37 | 0.00 | 0.00% | 2.09 | 0 | 147 | 1.38 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 145.00 | 286.65 | 289.30 | 287.98 | 350.48 | 0.00 | 0.00% | 1.99 | 0 | 131 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 150.00 | 282.15 | 284.05 | 283.10 | 287.27 | -58.30 | -16.88% | 1.89 | 29 | 213 | 1.20 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 155.00 | 276.75 | 279.45 | 278.10 | 285.00 | 0.00 | 0.00% | 1.79 | 0 | 129 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 160.00 | 271.95 | 274.50 | 273.23 | 333.31 | 0.00 | 0.00% | 1.71 | 0 | 123 | 1.24 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:05 PM EST |
| 165.00 | 266.90 | 269.55 | 268.23 | 304.35 | 0.00 | 0.00% | 1.63 | 0 | 177 | 0.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 170.00 | 261.95 | 264.60 | 263.28 | 323.10 | 0.00 | 0.00% | 1.55 | 0 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:05 PM EST |
| 175.00 | 257.45 | 259.25 | 258.35 | 273.42 | 0.00 | 0.00% | 1.48 | 0 | 507 | 1.07 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 180.00 | 252.35 | 254.50 | 253.43 | 282.00 | 0.00 | 0.00% | 1.41 | 0 | 197 | 1.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 185.00 | 247.65 | 249.60 | 248.63 | 272.50 | 0.00 | 0.00% | 1.34 | 0 | 299 | 1.03 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 190.00 | 242.60 | 244.70 | 243.65 | 245.87 | +3.75 | +1.55% | 1.28 | 1 | 229 | 0.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 195.00 | 237.70 | 239.70 | 238.70 | 262.32 | 0.00 | 0.00% | 1.22 | 0 | 211 | 0.97 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 200.00 | 233.00 | 234.35 | 233.68 | 237.19 | +0.09 | +0.04% | 1.17 | 4 | 1,581 | 0.92 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 210.00 | 222.95 | 224.95 | 223.95 | 227.33 | -20.70 | -8.35% | 1.07 | 3 | 266 | 0.90 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 215.00 | 217.75 | 220.35 | 219.05 | 222.99 | -8.71 | -3.76% | 1.02 | 2 | 152 | 0.93 | 1.00 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 220.00 | 212.85 | 215.40 | 214.13 | 237.88 | 0.00 | 0.00% | 0.97 | 0 | 948 | 0.91 | 1.00 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 225.00 | 208.40 | 210.05 | 209.23 | 208.02 | 0.00 | 0.00% | 0.93 | 0 | 280 | 0.83 | 1.00 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 230.00 | 203.55 | 205.30 | 204.43 | 221.00 | 0.00 | 0.00% | 0.89 | 0 | 436 | 0.81 | 1.00 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 235.00 | 198.70 | 200.35 | 199.53 | 202.96 | +2.05 | +1.02% | 0.85 | 1 | 344 | 0.65 | 1.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 240.00 | 193.65 | 195.45 | 194.55 | 196.05 | 0.00 | 0.00% | 0.81 | 0 | 951 | 0.69 | 1.00 | 0.00 | -0.03 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 245.00 | 188.95 | 190.30 | 189.63 | 225.25 | 0.00 | 0.00% | 0.77 | 0 | 862 | 0.73 | 1.00 | 0.00 | -0.04 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 250.00 | 184.30 | 185.30 | 184.80 | 187.45 | +4.15 | +2.27% | 0.74 | 2 | 3,475 | 0.66 | 0.99 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 255.00 | 179.30 | 181.00 | 180.15 | 237.93 | 0.00 | 0.00% | 0.71 | 0 | 94 | 0.66 | 0.99 | 0.00 | -0.04 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 260.00 | 174.30 | 176.00 | 175.15 | 178.83 | -1.17 | -0.65% | 0.67 | 1 | 708 | 0.64 | 0.99 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 265.00 | 169.10 | 171.35 | 170.23 | 175.21 | 0.00 | 0.00% | 0.64 | 0 | 162 | 0.67 | 0.99 | 0.00 | -0.05 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 270.00 | 164.40 | 166.15 | 165.28 | 166.00 | 0.00 | 0.00% | 0.61 | 0 | 1,155 | 0.66 | 0.99 | 0.00 | -0.05 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 275.00 | 160.10 | 161.55 | 160.83 | 168.65 | 0.00 | 0.00% | 0.58 | 0 | 109 | 0.64 | 0.98 | 0.00 | -0.06 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 280.00 | 155.15 | 156.55 | 155.85 | 160.39 | +1.88 | +1.19% | 0.56 | 9 | 1,515 | 0.61 | 0.98 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 285.00 | 150.15 | 151.90 | 151.03 | 171.51 | 0.00 | 0.00% | 0.53 | 0 | 148 | 0.62 | 0.98 | 0.00 | -0.07 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 290.00 | 145.40 | 146.90 | 146.15 | 151.55 | +5.32 | +3.64% | 0.50 | 1 | 1,475 | 0.60 | 0.97 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 295.00 | 140.65 | 142.05 | 141.35 | 146.33 | +4.13 | +2.91% | 0.48 | 3 | 126 | 0.59 | 0.97 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 300.00 | 136.30 | 137.05 | 136.68 | 141.90 | +5.75 | +4.23% | 0.46 | 5 | 3,032 | 0.57 | 0.96 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 305.00 | 131.60 | 132.65 | 132.13 | 135.00 | +2.05 | +1.55% | 0.43 | 3 | 279 | 0.57 | 0.96 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 310.00 | 126.95 | 128.10 | 127.53 | 127.76 | 0.00 | 0.00% | 0.41 | 0 | 862 | 0.56 | 0.95 | 0.00 | -0.10 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 315.00 | 122.45 | 123.50 | 122.98 | 127.40 | +4.69 | +3.83% | 0.39 | 3 | 300 | 0.55 | 0.94 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 320.00 | 118.00 | 118.70 | 118.35 | 119.37 | -0.03 | -0.03% | 0.37 | 2 | 3,392 | 0.54 | 0.93 | 0.00 | -0.12 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 325.00 | 113.15 | 114.45 | 113.80 | 117.75 | +1.75 | +1.51% | 0.35 | 2 | 344 | 0.53 | 0.92 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 330.00 | 108.70 | 109.75 | 109.23 | 114.90 | +6.12 | +5.63% | 0.33 | 2 | 2,160 | 0.53 | 0.91 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 335.00 | 103.75 | 105.85 | 104.80 | 108.45 | +2.07 | +1.95% | 0.31 | 1 | 1,549 | 0.53 | 0.90 | 0.00 | -0.15 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 340.00 | 100.05 | 101.05 | 100.55 | 104.60 | +3.44 | +3.41% | 0.30 | 9 | 1,420 | 0.52 | 0.89 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 345.00 | 95.55 | 96.85 | 96.20 | 99.09 | 0.00 | 0.00% | 0.28 | 0 | 599 | 0.51 | 0.88 | 0.00 | -0.17 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 350.00 | 91.45 | 92.40 | 91.93 | 92.25 | -1.25 | -1.34% | 0.26 | 15 | 4,194 | 0.51 | 0.87 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 355.00 | 87.50 | 88.65 | 88.08 | 88.93 | 0.00 | 0.00% | 0.25 | 0 | 392 | 0.51 | 0.85 | 0.00 | -0.18 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 360.00 | 83.25 | 84.40 | 83.83 | 84.40 | -0.35 | -0.42% | 0.23 | 7 | 2,319 | 0.50 | 0.84 | 0.00 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 365.00 | 79.60 | 80.35 | 79.98 | 80.49 | +1.49 | +1.89% | 0.22 | 333 | 552 | 0.50 | 0.82 | 0.00 | -0.20 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 370.00 | 74.85 | 76.85 | 75.85 | 79.78 | +1.95 | +2.51% | 0.20 | 18 | 735 | 0.50 | 0.81 | 0.00 | -0.21 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 375.00 | 71.05 | 73.05 | 72.05 | 76.75 | +3.25 | +4.43% | 0.19 | 22 | 329 | 0.49 | 0.79 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 380.00 | 67.80 | 68.90 | 68.35 | 71.61 | +3.16 | +4.62% | 0.18 | 18 | 1,005 | 0.48 | 0.77 | 0.00 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 385.00 | 64.75 | 65.80 | 65.28 | 68.97 | +2.92 | +4.43% | 0.17 | 8 | 462 | 0.49 | 0.75 | 0.00 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 390.00 | 60.70 | 62.00 | 61.35 | 65.60 | +3.48 | +5.61% | 0.16 | 6 | 1,876 | 0.48 | 0.73 | 0.00 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 395.00 | 57.95 | 58.85 | 58.40 | 60.80 | +0.95 | +1.59% | 0.15 | 4 | 475 | 0.48 | 0.71 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 400.00 | 54.70 | 55.15 | 54.93 | 55.00 | -1.00 | -1.79% | 0.14 | 150 | 5,492 | 0.47 | 0.69 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 405.00 | 51.60 | 52.05 | 51.83 | 52.55 | -0.55 | -1.04% | 0.13 | 23 | 1,120 | 0.47 | 0.67 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 410.00 | 48.30 | 49.25 | 48.78 | 48.80 | -1.50 | -2.99% | 0.12 | 33 | 5,653 | 0.47 | 0.65 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 415.00 | 44.95 | 46.55 | 45.75 | 49.94 | +2.95 | +6.28% | 0.11 | 13 | 991 | 0.47 | 0.63 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 420.00 | 43.05 | 43.50 | 43.28 | 43.50 | -1.50 | -3.34% | 0.10 | 231 | 3,411 | 0.47 | 0.61 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 425.00 | 40.50 | 40.65 | 40.58 | 41.40 | -1.00 | -2.36% | 0.10 | 106 | 216 | 0.47 | 0.59 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 430.00 | 38.00 | 38.15 | 38.08 | 38.04 | -1.86 | -4.67% | 0.09 | 1,310 | 4,418 | 0.47 | 0.56 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 435.00 | 35.65 | 35.80 | 35.73 | 36.00 | -1.49 | -3.98% | 0.08 | 478 | 355 | 0.47 | 0.54 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 440.00 | 33.40 | 33.55 | 33.48 | 33.50 | -1.68 | -4.78% | 0.08 | 1,169 | 14,444 | 0.47 | 0.52 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 445.00 | 31.25 | 31.45 | 31.35 | 31.39 | -1.60 | -4.85% | 0.07 | 139 | 216 | 0.47 | 0.50 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 450.00 | 29.25 | 29.45 | 29.35 | 29.40 | -1.52 | -4.92% | 0.07 | 1,133 | 7,007 | 0.47 | 0.48 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 455.00 | 27.35 | 27.55 | 27.45 | 27.50 | -1.55 | -5.34% | 0.06 | 418 | 13,267 | 0.47 | 0.45 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 460.00 | 25.60 | 25.75 | 25.68 | 25.80 | -1.31 | -4.84% | 0.06 | 273 | 5,256 | 0.47 | 0.43 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 465.00 | 23.90 | 24.05 | 23.98 | 25.56 | +0.56 | +2.24% | 0.05 | 85 | 287 | 0.47 | 0.41 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 470.00 | 22.30 | 22.45 | 22.38 | 22.40 | -1.40 | -5.89% | 0.05 | 343 | 3,557 | 0.47 | 0.39 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 475.00 | 20.85 | 20.95 | 20.90 | 22.10 | -0.15 | -0.68% | 0.04 | 324 | 223 | 0.47 | 0.37 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 480.00 | 19.45 | 19.60 | 19.53 | 19.55 | -1.28 | -6.15% | 0.04 | 2,874 | 5,389 | 0.47 | 0.36 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 485.00 | 18.15 | 18.25 | 18.20 | 18.40 | -0.50 | -2.65% | 0.04 | 116 | 642 | 0.47 | 0.34 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 490.00 | 16.90 | 17.05 | 16.98 | 17.05 | -1.15 | -6.32% | 0.03 | 809 | 3,059 | 0.47 | 0.32 | 0.00 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 495.00 | 15.80 | 15.90 | 15.85 | 15.90 | -0.40 | -2.46% | 0.03 | 159 | 117 | 0.47 | 0.30 | 0.00 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 500.00 | 14.70 | 14.85 | 14.78 | 14.80 | -1.19 | -7.45% | 0.03 | 5,388 | 20,184 | 0.47 | 0.29 | 0.00 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 505.00 | 13.70 | 13.85 | 13.78 | 14.01 | -0.97 | -6.48% | 0.03 | 136 | 329 | 0.48 | 0.27 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 510.00 | 12.80 | 12.90 | 12.85 | 12.90 | -1.09 | -7.80% | 0.03 | 122 | 2,161 | 0.48 | 0.26 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 515.00 | 11.95 | 12.05 | 12.00 | 13.10 | +0.18 | +1.40% | 0.02 | 38 | 129 | 0.48 | 0.24 | 0.00 | -0.21 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 520.00 | 11.15 | 11.25 | 11.20 | 11.17 | -1.06 | -8.67% | 0.02 | 231 | 2,707 | 0.48 | 0.23 | 0.00 | -0.21 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 525.00 | 10.40 | 10.50 | 10.45 | 10.53 | -0.82 | -7.23% | 0.02 | 81 | 352 | 0.48 | 0.22 | 0.00 | -0.20 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 530.00 | 9.70 | 9.80 | 9.75 | 9.85 | -0.85 | -7.95% | 0.02 | 110 | 2,751 | 0.48 | 0.21 | 0.00 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 535.00 | 9.05 | 9.15 | 9.10 | 9.20 | -0.80 | -8.00% | 0.02 | 51 | 250 | 0.48 | 0.19 | 0.00 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 540.00 | 8.45 | 8.55 | 8.50 | 8.88 | -0.42 | -4.52% | 0.02 | 63 | 3,266 | 0.49 | 0.18 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 545.00 | 7.90 | 8.00 | 7.95 | 8.00 | -0.70 | -8.05% | 0.01 | 33 | 183 | 0.49 | 0.17 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 550.00 | 7.40 | 7.50 | 7.45 | 7.45 | -0.81 | -9.81% | 0.01 | 566 | 6,957 | 0.49 | 0.16 | 0.00 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 555.00 | 6.90 | 7.00 | 6.95 | 8.15 | +0.40 | +5.17% | 0.01 | 9 | 114 | 0.49 | 0.15 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 560.00 | 6.45 | 6.55 | 6.50 | 6.50 | -0.60 | -8.46% | 0.01 | 117 | 2,836 | 0.49 | 0.14 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 565.00 | 6.05 | 6.15 | 6.10 | 6.54 | +0.04 | +0.62% | 0.01 | 12 | 148 | 0.49 | 0.14 | 0.00 | -0.15 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 570.00 | 5.65 | 5.75 | 5.70 | 5.70 | -0.70 | -10.94% | 0.01 | 22 | 6,106 | 0.50 | 0.13 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 575.00 | 5.30 | 5.40 | 5.35 | 5.35 | -0.30 | -5.31% | 0.01 | 106 | 189 | 0.50 | 0.12 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 580.00 | 4.95 | 5.05 | 5.00 | 5.01 | -0.38 | -7.05% | 0.01 | 82 | 1,691 | 0.50 | 0.11 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 585.00 | 4.65 | 4.75 | 4.70 | 5.30 | -0.05 | -0.94% | 0.01 | 18 | 51 | 0.50 | 0.11 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 590.00 | 4.35 | 4.45 | 4.40 | 4.45 | -0.50 | -10.11% | 0.01 | 284 | 2,553 | 0.50 | 0.10 | 0.00 | -0.12 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 595.00 | 4.10 | 4.20 | 4.15 | 4.55 | -0.05 | -1.09% | 0.01 | 13 | 96 | 0.51 | 0.09 | 0.00 | -0.12 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 600.00 | 3.85 | 3.95 | 3.90 | 4.00 | -0.42 | -9.51% | 0.01 | 773 | 13,182 | 0.51 | 0.09 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 605.00 | 3.65 | 3.70 | 3.68 | 3.81 | -0.24 | -5.93% | 0.01 | 44 | 99 | 0.51 | 0.08 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 610.00 | 3.40 | 3.50 | 3.45 | 3.50 | -0.24 | -6.42% | 0.01 | 28 | 1,789 | 0.51 | 0.08 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 615.00 | 3.20 | 3.30 | 3.25 | 3.60 | -0.05 | -1.37% | 0.01 | 81 | 1,164 | 0.51 | 0.07 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 620.00 | 3.05 | 3.10 | 3.08 | 3.65 | +0.14 | +3.99% | 0.00 | 16 | 1,541 | 0.52 | 0.07 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 625.00 | 2.88 | 2.93 | 2.91 | 3.00 | -0.25 | -7.70% | 0.00 | 803 | 64 | 0.52 | 0.06 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 630.00 | 2.72 | 2.76 | 2.74 | 2.82 | -0.17 | -5.69% | 0.00 | 25 | 6,679 | 0.52 | 0.06 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 635.00 | 2.57 | 2.61 | 2.59 | 2.82 | -0.07 | -2.43% | 0.00 | 31 | 30 | 0.52 | 0.06 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 640.00 | 2.43 | 2.47 | 2.45 | 2.63 | -0.04 | -1.50% | 0.00 | 56 | 1,261 | 0.53 | 0.05 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 645.00 | 2.30 | 2.34 | 2.32 | 2.62 | +0.02 | +0.77% | 0.00 | 13 | 195 | 0.53 | 0.05 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 650.00 | 2.17 | 2.22 | 2.20 | 2.18 | -0.32 | -12.80% | 0.00 | 842 | 6,369 | 0.53 | 0.04 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 655.00 | 2.06 | 2.10 | 2.08 | 2.11 | -0.24 | -10.22% | 0.00 | 8 | 7 | 0.53 | 0.04 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 660.00 | 1.95 | 2.00 | 1.98 | 2.19 | -0.01 | -0.46% | 0.00 | 5 | 718 | 0.53 | 0.04 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 665.00 | 1.85 | 1.90 | 1.88 | 2.31 | +0.22 | +10.53% | 0.00 | 3 | 67 | 0.54 | 0.04 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 670.00 | 1.76 | 1.80 | 1.78 | 1.79 | -0.20 | -10.05% | 0.00 | 30 | 842 | 0.54 | 0.03 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 675.00 | 1.67 | 1.72 | 1.70 | 1.86 | -0.04 | -2.11% | 0.00 | 16 | 46 | 0.54 | 0.03 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 680.00 | 1.59 | 1.63 | 1.61 | 1.67 | -0.09 | -5.12% | 0.00 | 7 | 1,123 | 0.54 | 0.03 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 690.00 | 1.44 | 1.48 | 1.46 | 1.61 | -0.06 | -3.60% | 0.00 | 5 | 1,640 | 0.55 | 0.03 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 700.00 | 1.31 | 1.35 | 1.33 | 1.32 | -0.19 | -12.59% | 0.00 | 315 | 11,532 | 0.55 | 0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 710.00 | 1.20 | 1.24 | 1.22 | 1.35 | -0.03 | -2.18% | 0.00 | 2 | 574 | 0.56 | 0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 720.00 | 1.09 | 1.13 | 1.11 | 1.20 | -0.01 | -0.83% | 0.00 | 5 | 726 | 0.56 | 0.02 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 730.00 | 1.00 | 1.04 | 1.02 | 1.09 | -0.04 | -3.54% | 0.00 | 14 | 443 | 0.57 | 0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 740.00 | 0.92 | 0.96 | 0.94 | 1.00 | -0.06 | -5.66% | 0.00 | 8 | 898 | 0.57 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 750.00 | 0.85 | 0.88 | 0.87 | 0.95 | -0.03 | -3.07% | 0.00 | 36 | 1,041 | 0.58 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 760.00 | 0.78 | 0.82 | 0.80 | 0.93 | +0.02 | +2.20% | 0.00 | 5 | 227 | 0.58 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 770.00 | 0.72 | 0.75 | 0.74 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.59 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 780.00 | 0.67 | 0.70 | 0.69 | 0.78 | -0.01 | -1.27% | 0.00 | 25 | 620 | 0.59 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 790.00 | 0.62 | 0.65 | 0.64 | 0.71 | +0.03 | +4.42% | 0.00 | 11 | 347 | 0.60 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 800.00 | 0.58 | 0.61 | 0.60 | 0.60 | -0.08 | -11.77% | 0.00 | 81 | 5,195 | 0.60 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 810.00 | 0.53 | 0.57 | 0.55 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.60 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 820.00 | 0.50 | 0.53 | 0.52 | 0.58 | +0.02 | +3.58% | 0.00 | 1 | 487 | 0.61 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 830.00 | 0.46 | 0.49 | 0.48 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.61 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 840.00 | 0.43 | 0.46 | 0.45 | 0.48 | -0.02 | -4.00% | 0.00 | 6 | 478 | 0.62 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 850.00 | 0.40 | 0.43 | 0.42 | 0.43 | -0.03 | -6.53% | 0.00 | 12 | 1,389 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 860.00 | 0.38 | 0.41 | 0.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 915 | 0.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 870.00 | 0.35 | 0.39 | 0.37 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 18,438 | 0.63 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 880.00 | 0.33 | 0.36 | 0.35 | 0.37 | -0.03 | -7.50% | 0.00 | 863 | 16,623 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 890.00 | 0.31 | 0.35 | 0.33 | 0.36 | +0.01 | +2.86% | 0.00 | 1 | 346 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 900.00 | 0.29 | 0.33 | 0.31 | 0.34 | +0.02 | +6.25% | 0.00 | 32 | 2,098 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 910.00 | 0.28 | 0.31 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 920.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 0.00 | 5 | 936 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 930.00 | 0.25 | 0.28 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 2 | 12,211 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 940.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.03 | -10.35% | 0.00 | 2 | 97 | 0.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 950.00 | 0.22 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.67 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 960.00 | 0.21 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.67 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 970.00 | 0.20 | 0.23 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 980.00 | 0.19 | 0.22 | 0.21 | 0.23 | +0.01 | +4.55% | 0.00 | 2 | 511 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 990.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.02 | -9.53% | 0.00 | 219 | 2,633 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,408 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.33 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.56 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/7/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 744 | 1.71 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,048 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,811 | 1.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.67 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.47 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 70.00 | 0.01 | 0.24 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 1.31 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 80.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,719 | 1.27 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.35 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,555 | 1.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.28 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 100.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 2,531 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 4 | 549 | 1.16 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 110.00 | 0.05 | 0.23 | 0.14 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 2,719 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 1.12 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 120.00 | 0.05 | 0.26 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 1.07 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 125.00 | 0.04 | 0.15 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 61 | 1,252 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.01 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 135.00 | 0.06 | 0.37 | 0.22 | 0.09 | -0.07 | -43.75% | 0.00 | 96 | 765 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 140.00 | 0.11 | 0.23 | 0.17 | 0.15 | -0.01 | -6.25% | 0.00 | 244 | 1,815 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 145.00 | 0.14 | 0.45 | 0.30 | 0.17 | -0.10 | -37.04% | 0.00 | 96 | 38,958 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 150.00 | 0.15 | 0.23 | 0.19 | 0.19 | +0.01 | +5.56% | 0.00 | 11 | 41,372 | 0.95 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 155.00 | 0.15 | 0.29 | 0.22 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 160.00 | 0.18 | 0.31 | 0.25 | 0.22 | -0.12 | -35.30% | 0.00 | 2 | 1,079 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 165.00 | 0.21 | 0.34 | 0.28 | 0.27 | -0.04 | -12.91% | 0.00 | 20 | 583 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 170.00 | 0.26 | 0.31 | 0.29 | 0.29 | -0.07 | -19.45% | 0.00 | 10 | 1,525 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 175.00 | 0.25 | 0.37 | 0.31 | 0.32 | -0.02 | -5.89% | 0.00 | 10 | 851 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 180.00 | 0.32 | 0.37 | 0.35 | 0.33 | -0.07 | -17.50% | 0.00 | 34 | 4,531 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 185.00 | 0.31 | 0.44 | 0.38 | 0.37 | -0.03 | -7.50% | 0.00 | 11 | 588 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 190.00 | 0.39 | 0.45 | 0.42 | 0.42 | -0.01 | -2.33% | 0.00 | 1 | 4,105 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 195.00 | 0.43 | 0.49 | 0.46 | 0.45 | -0.10 | -18.19% | 0.00 | 5 | 2,039 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 200.00 | 0.47 | 0.53 | 0.50 | 0.48 | -0.04 | -7.70% | 0.00 | 32 | 10,557 | 0.80 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 210.00 | 0.57 | 0.60 | 0.59 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 6,375 | 0.77 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 215.00 | 0.62 | 0.65 | 0.64 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3,086 | 0.76 | 0.00 | 0.00 | -0.02 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 220.00 | 0.67 | 0.70 | 0.69 | 0.66 | -0.06 | -8.34% | 0.00 | 77 | 4,880 | 0.74 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 225.00 | 0.73 | 0.76 | 0.75 | 0.71 | -0.18 | -20.23% | 0.00 | 3 | 5,197 | 0.73 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 230.00 | 0.79 | 0.82 | 0.81 | 0.78 | -0.10 | -11.37% | 0.00 | 4 | 3,220 | 0.71 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 235.00 | 0.86 | 0.89 | 0.88 | 0.88 | -0.13 | -12.88% | 0.00 | 3 | 2,830 | 0.70 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 240.00 | 0.93 | 0.97 | 0.95 | 0.90 | -0.13 | -12.63% | 0.00 | 22 | 5,363 | 0.69 | 0.00 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 245.00 | 1.01 | 1.05 | 1.03 | 0.98 | -0.13 | -11.72% | 0.00 | 3 | 1,635 | 0.68 | 0.00 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 250.00 | 1.10 | 1.14 | 1.12 | 1.08 | -0.13 | -10.75% | 0.00 | 79 | 8,082 | 0.67 | -0.01 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 255.00 | 1.20 | 1.24 | 1.22 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 0.65 | -0.01 | 0.00 | -0.04 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 260.00 | 1.31 | 1.34 | 1.33 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3,209 | 0.64 | -0.01 | 0.00 | -0.05 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 265.00 | 1.43 | 1.46 | 1.45 | 1.34 | -0.24 | -15.19% | 0.01 | 1 | 1,079 | 0.63 | -0.01 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 270.00 | 1.56 | 1.59 | 1.58 | 1.50 | -0.42 | -21.88% | 0.01 | 20 | 5,929 | 0.62 | -0.01 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 275.00 | 1.70 | 1.74 | 1.72 | 1.58 | -0.31 | -16.41% | 0.01 | 12 | 866 | 0.61 | -0.02 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 280.00 | 1.86 | 1.90 | 1.88 | 1.82 | -0.28 | -13.34% | 0.01 | 19 | 5,660 | 0.60 | -0.02 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 285.00 | 2.04 | 2.08 | 2.06 | 2.04 | -0.21 | -9.34% | 0.01 | 110 | 759 | 0.59 | -0.02 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 290.00 | 2.24 | 2.29 | 2.27 | 2.13 | -0.31 | -12.71% | 0.01 | 218 | 5,478 | 0.58 | -0.03 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 295.00 | 2.47 | 2.51 | 2.49 | 2.34 | -0.36 | -13.34% | 0.01 | 1 | 1,561 | 0.58 | -0.03 | 0.00 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 300.00 | 2.72 | 2.77 | 2.75 | 2.66 | -0.30 | -10.14% | 0.01 | 255 | 13,611 | 0.57 | -0.04 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 305.00 | 3.00 | 3.05 | 3.03 | 2.79 | -0.46 | -14.16% | 0.01 | 17 | 1,414 | 0.56 | -0.04 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 310.00 | 3.30 | 3.40 | 3.35 | 3.10 | -0.55 | -15.07% | 0.01 | 134 | 4,678 | 0.55 | -0.05 | 0.00 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 315.00 | 3.65 | 3.75 | 3.70 | 3.37 | -0.63 | -15.75% | 0.01 | 67 | 1,239 | 0.54 | -0.06 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 320.00 | 4.05 | 4.15 | 4.10 | 3.95 | -0.43 | -9.82% | 0.01 | 44 | 6,080 | 0.54 | -0.07 | 0.00 | -0.12 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 325.00 | 4.50 | 4.60 | 4.55 | 4.13 | -0.67 | -13.96% | 0.01 | 52 | 1,724 | 0.53 | -0.08 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 330.00 | 5.00 | 5.10 | 5.05 | 4.95 | -0.45 | -8.34% | 0.02 | 203 | 3,014 | 0.52 | -0.09 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 335.00 | 5.55 | 5.65 | 5.60 | 5.10 | -0.74 | -12.68% | 0.02 | 180 | 2,263 | 0.52 | -0.10 | 0.00 | -0.15 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 340.00 | 6.15 | 6.25 | 6.20 | 5.80 | -0.69 | -10.64% | 0.02 | 261 | 3,817 | 0.51 | -0.11 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 345.00 | 6.80 | 6.90 | 6.85 | 6.20 | -1.05 | -14.49% | 0.02 | 15 | 1,307 | 0.51 | -0.12 | 0.00 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 350.00 | 7.55 | 7.65 | 7.60 | 7.55 | -0.40 | -5.04% | 0.02 | 631 | 10,406 | 0.50 | -0.13 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 355.00 | 8.40 | 8.50 | 8.45 | 7.90 | -1.05 | -11.74% | 0.02 | 23 | 6,748 | 0.50 | -0.15 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 360.00 | 9.30 | 9.40 | 9.35 | 9.02 | -0.65 | -6.73% | 0.03 | 113 | 5,439 | 0.50 | -0.16 | 0.00 | -0.19 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 365.00 | 10.25 | 10.40 | 10.33 | 10.30 | -0.36 | -3.38% | 0.03 | 100 | 804 | 0.49 | -0.18 | 0.00 | -0.20 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 370.00 | 11.35 | 11.45 | 11.40 | 11.35 | -0.40 | -3.41% | 0.03 | 639 | 4,395 | 0.49 | -0.19 | 0.00 | -0.21 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 375.00 | 12.55 | 12.65 | 12.60 | 12.45 | -0.40 | -3.12% | 0.03 | 280 | 2,539 | 0.48 | -0.21 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 380.00 | 13.80 | 13.95 | 13.88 | 13.75 | -0.49 | -3.45% | 0.04 | 65 | 3,840 | 0.48 | -0.23 | 0.00 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 385.00 | 15.20 | 15.35 | 15.28 | 15.23 | -0.62 | -3.92% | 0.04 | 86 | 1,416 | 0.48 | -0.25 | 0.00 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 390.00 | 16.70 | 16.85 | 16.78 | 15.81 | -1.29 | -7.55% | 0.04 | 135 | 3,359 | 0.48 | -0.27 | 0.00 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 395.00 | 18.35 | 18.50 | 18.43 | 17.02 | -1.63 | -8.74% | 0.05 | 219 | 1,929 | 0.48 | -0.29 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 400.00 | 20.10 | 20.25 | 20.18 | 20.10 | -0.28 | -1.38% | 0.05 | 505 | 10,578 | 0.47 | -0.31 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 405.00 | 21.95 | 22.10 | 22.03 | 21.30 | -0.95 | -4.27% | 0.05 | 228 | 1,571 | 0.47 | -0.33 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 410.00 | 23.95 | 24.10 | 24.03 | 23.21 | -1.71 | -6.87% | 0.06 | 324 | 2,627 | 0.47 | -0.35 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 415.00 | 26.10 | 26.25 | 26.18 | 25.05 | -1.34 | -5.08% | 0.06 | 367 | 1,739 | 0.47 | -0.37 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 420.00 | 28.35 | 28.50 | 28.43 | 28.00 | -0.50 | -1.76% | 0.07 | 210 | 4,293 | 0.47 | -0.39 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 425.00 | 30.70 | 30.85 | 30.78 | 30.00 | -1.08 | -3.48% | 0.07 | 85 | 1,147 | 0.47 | -0.41 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 430.00 | 33.20 | 33.30 | 33.25 | 33.24 | -0.56 | -1.66% | 0.08 | 543 | 2,587 | 0.47 | -0.44 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 435.00 | 35.80 | 36.00 | 35.90 | 34.50 | -1.95 | -5.35% | 0.08 | 1,221 | 178 | 0.47 | -0.46 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 440.00 | 38.55 | 38.75 | 38.65 | 38.40 | -0.25 | -0.65% | 0.09 | 448 | 2,960 | 0.47 | -0.48 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 445.00 | 41.45 | 41.60 | 41.53 | 39.21 | -2.27 | -5.48% | 0.09 | 304 | 277 | 0.47 | -0.50 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 450.00 | 44.40 | 44.50 | 44.45 | 44.45 | -0.78 | -1.73% | 0.10 | 414 | 4,336 | 0.47 | -0.52 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 455.00 | 47.50 | 47.75 | 47.63 | 44.80 | -2.71 | -5.71% | 0.10 | 17 | 209 | 0.47 | -0.55 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 460.00 | 50.70 | 50.95 | 50.83 | 47.55 | -3.13 | -6.18% | 0.11 | 15 | 2,442 | 0.47 | -0.57 | 0.00 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 465.00 | 54.05 | 54.25 | 54.15 | 52.25 | -1.78 | -3.30% | 0.12 | 8 | 103 | 0.47 | -0.59 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 470.00 | 57.40 | 57.65 | 57.53 | 54.30 | -3.57 | -6.17% | 0.12 | 6 | 2,427 | 0.47 | -0.61 | 0.00 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 475.00 | 60.50 | 61.15 | 60.83 | 58.10 | -3.05 | -4.99% | 0.13 | 3 | 59 | 0.46 | -0.63 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 480.00 | 64.05 | 65.10 | 64.58 | 61.37 | -3.73 | -5.73% | 0.13 | 13 | 1,079 | 0.47 | -0.64 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 485.00 | 67.75 | 69.25 | 68.50 | 64.73 | -3.97 | -5.78% | 0.14 | 17 | 8 | 0.47 | -0.66 | 0.00 | -0.25 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 490.00 | 71.65 | 73.25 | 72.45 | 69.20 | -3.20 | -4.42% | 0.15 | 8 | 1,185 | 0.47 | -0.68 | 0.00 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 495.00 | 74.65 | 76.55 | 75.60 | 75.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.47 | -0.70 | 0.00 | -0.24 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 500.00 | 79.35 | 80.20 | 79.78 | 79.73 | -0.92 | -1.15% | 0.16 | 23 | 5,526 | 0.47 | -0.71 | 0.00 | -0.23 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 505.00 | 83.20 | 84.15 | 83.68 | 86.66 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | -0.73 | 0.00 | -0.22 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 510.00 | 87.20 | 88.25 | 87.73 | 87.05 | -1.01 | -1.15% | 0.17 | 1 | 180 | 0.47 | -0.74 | 0.00 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 515.00 | 91.45 | 93.00 | 92.23 | % | 0.18 | 0 | 0 | 0.47 | -0.76 | 0.00 | -0.21 | 1/7/2026 4:00:05 PM EST | |||
| 520.00 | 95.60 | 96.65 | 96.13 | 93.50 | -2.50 | -2.61% | 0.18 | 13 | 616 | 0.47 | -0.77 | 0.00 | -0.21 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 525.00 | 99.85 | 100.90 | 100.38 | 100.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.47 | -0.78 | 0.00 | -0.20 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 530.00 | 104.00 | 106.15 | 105.08 | 105.57 | 0.00 | 0.00% | 0.20 | 0 | 542 | 0.47 | -0.79 | 0.00 | -0.19 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 535.00 | 108.40 | 110.85 | 109.63 | % | 0.20 | 0 | 0 | 0.47 | -0.81 | 0.00 | -0.19 | 1/7/2026 4:00:05 PM EST | |||
| 540.00 | 112.90 | 115.00 | 113.95 | 79.72 | 0.00 | 0.00% | 0.21 | 0 | 341 | 0.47 | -0.82 | 0.00 | -0.18 | 12/23/2025 | 1/7/2026 4:00:05 PM EST |
| 545.00 | 117.15 | 119.80 | 118.48 | 112.20 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.47 | -0.83 | 0.00 | -0.18 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 550.00 | 122.25 | 123.45 | 122.85 | 122.64 | +1.34 | +1.11% | 0.22 | 6 | 267 | 0.48 | -0.84 | 0.00 | -0.17 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 555.00 | 126.35 | 128.90 | 127.63 | 123.65 | % | 0.23 | 1 | 0 | 0.47 | -0.85 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST | |
| 560.00 | 130.95 | 133.15 | 132.05 | 114.35 | 0.00 | 0.00% | 0.24 | 0 | 210 | 0.47 | -0.86 | 0.00 | -0.16 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 565.00 | 135.50 | 138.30 | 136.90 | % | 0.24 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.15 | 1/7/2026 4:00:05 PM EST | |||
| 570.00 | 140.15 | 142.75 | 141.45 | 103.35 | 0.00 | 0.00% | 0.25 | 0 | 55 | 0.48 | -0.87 | 0.00 | -0.14 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 575.00 | 144.60 | 147.50 | 146.05 | % | 0.25 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.14 | 1/7/2026 4:00:05 PM EST | |||
| 580.00 | 149.50 | 151.85 | 150.68 | 122.30 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.49 | -0.89 | 0.00 | -0.13 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 585.00 | 154.20 | 155.75 | 154.98 | % | 0.26 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.13 | 1/7/2026 4:00:05 PM EST | |||
| 590.00 | 158.85 | 161.35 | 160.10 | 134.15 | 0.00 | 0.00% | 0.27 | 0 | 127 | 0.48 | -0.90 | 0.00 | -0.12 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 595.00 | 163.75 | 165.85 | 164.80 | 150.10 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.48 | -0.91 | 0.00 | -0.12 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 600.00 | 168.50 | 170.50 | 169.50 | 164.75 | -4.65 | -2.75% | 0.28 | 17 | 394 | 0.48 | -0.91 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 605.00 | 173.15 | 176.10 | 174.63 | % | 0.29 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.11 | 1/7/2026 4:00:05 PM EST | |||
| 610.00 | 177.95 | 180.90 | 179.43 | 182.60 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.54 | -0.92 | 0.00 | -0.10 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 615.00 | 182.95 | 185.80 | 184.38 | % | 0.30 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.10 | 1/7/2026 4:00:05 PM EST | |||
| 620.00 | 187.80 | 190.65 | 189.23 | 184.80 | -4.23 | -2.24% | 0.31 | 1 | 50 | 0.55 | -0.93 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 625.00 | 192.70 | 195.45 | 194.08 | % | 0.31 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.09 | 1/7/2026 4:00:05 PM EST | |||
| 630.00 | 197.55 | 200.30 | 198.93 | 170.75 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.56 | -0.94 | 0.00 | -0.08 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 635.00 | 202.50 | 205.30 | 203.90 | % | 0.32 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.08 | 1/7/2026 4:00:05 PM EST | |||
| 640.00 | 207.35 | 210.25 | 208.80 | 168.97 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.57 | -0.95 | 0.00 | -0.07 | 12/26/2025 | 1/7/2026 4:00:05 PM EST |
| 645.00 | 212.30 | 215.15 | 213.73 | % | 0.33 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.07 | 1/7/2026 4:00:05 PM EST | |||
| 650.00 | 217.25 | 219.90 | 218.58 | 177.55 | 0.00 | 0.00% | 0.34 | 0 | 27 | 0.57 | -0.96 | 0.00 | -0.07 | 12/26/2025 | 1/7/2026 4:00:05 PM EST |
| 655.00 | 222.20 | 224.80 | 223.50 | % | 0.34 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.06 | 1/7/2026 4:00:05 PM EST | |||
| 660.00 | 227.15 | 229.70 | 228.43 | 219.70 | 0.00 | 0.00% | 0.35 | 0 | 16 | 0.59 | -0.96 | 0.00 | -0.06 | 10/27/2025 | 1/7/2026 4:00:05 PM EST |
| 665.00 | 232.10 | 234.70 | 233.40 | % | 0.35 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.06 | 1/7/2026 4:00:05 PM EST | |||
| 670.00 | 237.05 | 239.95 | 238.50 | 215.00 | 0.00 | 0.00% | 0.36 | 0 | 51 | 0.61 | -0.97 | 0.00 | -0.05 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 675.00 | 242.15 | 244.85 | 243.50 | % | 0.36 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.05 | 1/7/2026 4:00:05 PM EST | |||
| 680.00 | 247.05 | 249.95 | 248.50 | 249.53 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.63 | -0.97 | 0.00 | -0.05 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 690.00 | 257.05 | 259.95 | 258.50 | 212.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.64 | -0.97 | 0.00 | -0.04 | 12/19/2025 | 1/7/2026 4:00:05 PM EST |
| 700.00 | 267.15 | 269.85 | 268.50 | 248.64 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.04 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 710.00 | 277.05 | 279.95 | 278.50 | 254.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.03 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 720.00 | 287.05 | 289.95 | 288.50 | 258.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 730.00 | 297.05 | 299.95 | 298.50 | 271.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 740.00 | 307.05 | 309.95 | 308.50 | 298.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 750.00 | 317.15 | 319.85 | 318.50 | 257.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 760.00 | 327.05 | 329.95 | 328.50 | 326.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 11/11/2025 | 1/7/2026 4:00:05 PM EST |
| 770.00 | 337.05 | 339.95 | 338.50 | 285.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 12/16/2025 | 1/7/2026 4:00:05 PM EST |
| 780.00 | 347.05 | 349.95 | 348.50 | 346.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 1/7/2026 4:00:05 PM EST |
| 790.00 | 357.05 | 359.95 | 358.50 | 362.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 1/7/2026 4:00:05 PM EST |
| 800.00 | 367.15 | 369.85 | 368.50 | 323.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 810.00 | 377.05 | 379.95 | 378.50 | 369.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 1/7/2026 4:00:05 PM EST |
| 820.00 | 387.05 | 389.95 | 388.50 | 383.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 1/7/2026 4:00:05 PM EST |
| 830.00 | 397.05 | 399.95 | 398.50 | 397.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 11/7/2025 | 1/7/2026 4:00:05 PM EST |
| 840.00 | 407.05 | 409.95 | 408.50 | 409.57 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 11/12/2025 | 1/7/2026 4:00:05 PM EST |
| 850.00 | 417.15 | 419.85 | 418.50 | 401.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:05 PM EST |
| 860.00 | 427.05 | 429.95 | 428.50 | 412.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:05 PM EST |
| 870.00 | 437.05 | 439.95 | 438.50 | 422.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:05 PM EST |
| 880.00 | 447.05 | 449.95 | 448.50 | 399.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:05 PM EST |
| 890.00 | 457.05 | 459.95 | 458.50 | 442.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 4:00:05 PM EST |
| 900.00 | 467.15 | 469.85 | 468.50 | 468.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:05 PM EST |
| 910.00 | 477.05 | 479.95 | 478.50 | 478.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:05 PM EST |
| 920.00 | 487.05 | 489.95 | 488.50 | 488.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:05 PM EST |
| 930.00 | 497.05 | 499.95 | 498.50 | 442.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 940.00 | 507.05 | 509.95 | 508.50 | % | 0.54 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 950.00 | 517.15 | 519.85 | 518.50 | % | 0.55 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 960.00 | 527.05 | 529.95 | 528.50 | % | 0.55 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 970.00 | 537.05 | 539.95 | 538.50 | % | 0.56 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 980.00 | 547.05 | 549.95 | 548.50 | % | 0.56 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 990.00 | 557.05 | 559.95 | 558.50 | % | 0.56 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST |