Options Chain for SANDISK CORP COM (SNDK) - $550.00 as of 2/6/2026 6:45:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 312.00 | 325.60 | 318.80 | % | 1.12 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.24 | 2/6/2026 3:59:56 PM EST | |||
| 290.00 | 309.00 | 321.00 | 315.00 | % | 1.09 | 0 | 0 | 1.54 | 0.96 | 0.00 | -0.25 | 2/6/2026 3:59:56 PM EST | |||
| 295.00 | 304.30 | 316.30 | 310.30 | % | 1.05 | 0 | 0 | 1.52 | 0.96 | 0.00 | -0.26 | 2/6/2026 3:59:56 PM EST | |||
| 300.00 | 298.50 | 311.70 | 305.10 | % | 1.02 | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.27 | 2/6/2026 3:59:56 PM EST | |||
| 305.00 | 295.10 | 307.10 | 301.10 | % | 0.99 | 0 | 0 | 1.49 | 0.96 | 0.00 | -0.29 | 2/6/2026 3:59:56 PM EST | |||
| 310.00 | 290.50 | 302.50 | 296.50 | % | 0.96 | 0 | 0 | 1.48 | 0.95 | 0.00 | -0.31 | 2/6/2026 3:59:56 PM EST | |||
| 315.00 | 286.00 | 297.90 | 291.95 | % | 0.93 | 0 | 0 | 1.19 | 0.95 | 0.00 | -0.32 | 2/6/2026 3:59:56 PM EST | |||
| 320.00 | 280.40 | 293.40 | 286.90 | % | 0.90 | 0 | 0 | 1.44 | 0.95 | 0.00 | -0.33 | 2/6/2026 3:59:56 PM EST | |||
| 325.00 | 276.20 | 288.90 | 282.55 | % | 0.87 | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.35 | 2/6/2026 3:59:56 PM EST | |||
| 330.00 | 272.00 | 284.40 | 278.20 | % | 0.84 | 0 | 0 | 1.21 | 0.94 | 0.00 | -0.36 | 2/6/2026 3:59:56 PM EST | |||
| 335.00 | 268.40 | 280.00 | 274.20 | % | 0.82 | 0 | 0 | 1.24 | 0.94 | 0.00 | -0.37 | 2/6/2026 3:59:56 PM EST | |||
| 340.00 | 263.30 | 274.20 | 268.75 | % | 0.79 | 0 | 0 | 1.20 | 0.93 | 0.00 | -0.39 | 2/6/2026 3:59:56 PM EST | |||
| 345.00 | 259.10 | 269.80 | 264.45 | % | 0.77 | 0 | 0 | 1.21 | 0.93 | 0.00 | -0.40 | 2/6/2026 3:59:56 PM EST | |||
| 350.00 | 254.90 | 265.40 | 260.15 | % | 0.74 | 0 | 0 | 1.21 | 0.92 | 0.00 | -0.42 | 2/6/2026 3:59:56 PM EST | |||
| 355.00 | 250.30 | 261.00 | 255.65 | % | 0.72 | 0 | 0 | 1.20 | 0.92 | 0.00 | -0.43 | 2/6/2026 3:59:56 PM EST | |||
| 360.00 | 246.10 | 256.60 | 251.35 | % | 0.70 | 0 | 0 | 1.20 | 0.92 | 0.00 | -0.44 | 2/6/2026 3:59:56 PM EST | |||
| 365.00 | 241.70 | 252.40 | 247.05 | % | 0.68 | 0 | 0 | 1.20 | 0.91 | 0.00 | -0.46 | 2/6/2026 3:59:56 PM EST | |||
| 370.00 | 237.50 | 248.10 | 242.80 | % | 0.66 | 0 | 0 | 1.19 | 0.91 | 0.00 | -0.47 | 2/6/2026 3:59:56 PM EST | |||
| 375.00 | 233.40 | 243.90 | 238.65 | % | 0.64 | 0 | 0 | 1.19 | 0.90 | 0.00 | -0.49 | 2/6/2026 3:59:56 PM EST | |||
| 380.00 | 229.20 | 239.70 | 234.45 | % | 0.62 | 0 | 0 | 1.18 | 0.90 | 0.00 | -0.50 | 2/6/2026 3:59:56 PM EST | |||
| 385.00 | 226.30 | 235.50 | 230.90 | % | 0.60 | 0 | 0 | 1.20 | 0.89 | 0.00 | -0.51 | 2/6/2026 3:59:56 PM EST | |||
| 390.00 | 221.10 | 231.30 | 226.20 | % | 0.58 | 0 | 0 | 1.17 | 0.89 | 0.00 | -0.53 | 2/6/2026 3:59:56 PM EST | |||
| 395.00 | 217.10 | 227.20 | 222.15 | % | 0.56 | 0 | 0 | 1.17 | 0.88 | 0.00 | -0.54 | 2/6/2026 3:59:56 PM EST | |||
| 400.00 | 213.10 | 223.10 | 218.10 | % | 0.55 | 0 | 0 | 1.17 | 0.88 | 0.00 | -0.56 | 2/6/2026 3:59:56 PM EST | |||
| 405.00 | 209.20 | 219.10 | 214.15 | % | 0.53 | 0 | 0 | 1.17 | 0.87 | 0.00 | -0.57 | 2/6/2026 3:59:56 PM EST | |||
| 410.00 | 205.30 | 215.10 | 210.20 | % | 0.51 | 0 | 0 | 1.17 | 0.87 | 0.00 | -0.59 | 2/6/2026 3:59:56 PM EST | |||
| 415.00 | 201.50 | 211.10 | 206.30 | % | 0.50 | 0 | 0 | 1.16 | 0.86 | 0.00 | -0.60 | 2/6/2026 3:59:56 PM EST | |||
| 420.00 | 197.70 | 207.20 | 202.45 | % | 0.48 | 0 | 0 | 1.16 | 0.86 | 0.00 | -0.61 | 2/6/2026 3:59:56 PM EST | |||
| 425.00 | 193.80 | 203.30 | 198.55 | % | 0.47 | 0 | 0 | 1.15 | 0.85 | 0.00 | -0.63 | 2/6/2026 3:59:56 PM EST | |||
| 430.00 | 190.20 | 199.50 | 194.85 | % | 0.45 | 0 | 0 | 1.15 | 0.84 | 0.00 | -0.64 | 2/6/2026 3:59:56 PM EST | |||
| 435.00 | 187.00 | 195.60 | 191.30 | % | 0.44 | 0 | 0 | 1.15 | 0.84 | 0.00 | -0.65 | 2/6/2026 3:59:56 PM EST | |||
| 440.00 | 182.90 | 191.90 | 187.40 | % | 0.43 | 0 | 0 | 1.14 | 0.83 | 0.00 | -0.67 | 2/6/2026 3:59:56 PM EST | |||
| 445.00 | 179.30 | 188.20 | 183.75 | % | 0.41 | 0 | 0 | 1.14 | 0.82 | 0.00 | -0.68 | 2/6/2026 3:59:56 PM EST | |||
| 450.00 | 175.70 | 184.50 | 180.10 | % | 0.40 | 0 | 0 | 1.14 | 0.82 | 0.00 | -0.69 | 2/6/2026 3:59:56 PM EST | |||
| 455.00 | 172.20 | 180.80 | 176.50 | % | 0.39 | 0 | 0 | 1.13 | 0.81 | 0.00 | -0.71 | 2/6/2026 3:59:56 PM EST | |||
| 460.00 | 168.80 | 177.30 | 173.05 | % | 0.38 | 0 | 0 | 1.14 | 0.80 | 0.00 | -0.72 | 2/6/2026 3:59:56 PM EST | |||
| 465.00 | 165.40 | 173.70 | 169.55 | % | 0.36 | 0 | 0 | 1.13 | 0.80 | 0.00 | -0.73 | 2/6/2026 3:59:56 PM EST | |||
| 470.00 | 162.00 | 170.10 | 166.05 | % | 0.35 | 0 | 0 | 1.12 | 0.79 | 0.00 | -0.74 | 2/6/2026 3:59:56 PM EST | |||
| 475.00 | 158.70 | 166.80 | 162.75 | % | 0.34 | 0 | 0 | 1.13 | 0.78 | 0.00 | -0.76 | 2/6/2026 3:59:56 PM EST | |||
| 480.00 | 155.40 | 163.30 | 159.35 | % | 0.33 | 0 | 0 | 1.12 | 0.78 | 0.00 | -0.77 | 2/6/2026 3:59:56 PM EST | |||
| 485.00 | 152.20 | 160.00 | 156.10 | % | 0.32 | 0 | 0 | 1.12 | 0.77 | 0.00 | -0.78 | 2/6/2026 3:59:56 PM EST | |||
| 490.00 | 149.00 | 156.60 | 152.80 | % | 0.31 | 0 | 0 | 1.11 | 0.76 | 0.00 | -0.79 | 2/6/2026 3:59:56 PM EST | |||
| 495.00 | 145.80 | 153.50 | 149.65 | % | 0.30 | 0 | 0 | 1.12 | 0.75 | 0.00 | -0.80 | 2/6/2026 3:59:56 PM EST | |||
| 500.00 | 143.50 | 150.20 | 146.85 | 157.55 | % | 0.29 | 2 | 0 | 1.12 | 0.74 | 0.00 | -0.81 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 505.00 | 139.70 | 147.10 | 143.40 | % | 0.28 | 0 | 0 | 1.11 | 0.74 | 0.00 | -0.82 | 2/6/2026 3:59:56 PM EST | |||
| 510.00 | 136.80 | 143.90 | 140.35 | % | 0.28 | 0 | 0 | 1.11 | 0.73 | 0.00 | -0.83 | 2/6/2026 3:59:56 PM EST | |||
| 515.00 | 134.30 | 140.80 | 137.55 | % | 0.27 | 0 | 0 | 1.11 | 0.72 | 0.00 | -0.84 | 2/6/2026 3:59:56 PM EST | |||
| 520.00 | 130.90 | 137.80 | 134.35 | 136.00 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.10 | 0.71 | 0.00 | -0.85 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 525.00 | 128.00 | 134.80 | 131.40 | % | 0.25 | 0 | 0 | 1.10 | 0.70 | 0.00 | -0.86 | 2/6/2026 3:59:56 PM EST | |||
| 530.00 | 125.20 | 131.80 | 128.50 | % | 0.24 | 0 | 0 | 1.10 | 0.70 | 0.00 | -0.87 | 2/6/2026 3:59:56 PM EST | |||
| 535.00 | 122.50 | 128.90 | 125.70 | % | 0.23 | 0 | 0 | 1.10 | 0.69 | 0.00 | -0.88 | 2/6/2026 3:59:56 PM EST | |||
| 540.00 | 119.70 | 126.10 | 122.90 | % | 0.23 | 0 | 0 | 1.09 | 0.68 | 0.00 | -0.89 | 2/6/2026 3:59:56 PM EST | |||
| 545.00 | 117.10 | 123.30 | 120.20 | % | 0.22 | 0 | 0 | 1.09 | 0.67 | 0.00 | -0.90 | 2/6/2026 3:59:56 PM EST | |||
| 550.00 | 114.50 | 120.50 | 117.50 | % | 0.21 | 0 | 0 | 1.09 | 0.66 | 0.00 | -0.90 | 2/6/2026 3:59:56 PM EST | |||
| 555.00 | 111.90 | 117.80 | 114.85 | % | 0.21 | 0 | 0 | 1.09 | 0.65 | 0.00 | -0.91 | 2/6/2026 3:59:56 PM EST | |||
| 560.00 | 109.90 | 115.20 | 112.55 | % | 0.20 | 0 | 0 | 1.09 | 0.65 | 0.00 | -0.92 | 2/6/2026 3:59:56 PM EST | |||
| 565.00 | 106.90 | 112.50 | 109.70 | 110.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | 0.64 | 0.00 | -0.92 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 570.00 | 104.80 | 110.00 | 107.40 | 115.06 | +15.06 | +15.06% | 0.19 | 4 | 12 | 1.09 | 0.63 | 0.00 | -0.93 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 575.00 | 102.10 | 107.50 | 104.80 | 97.36 | -0.66 | -0.68% | 0.18 | 1 | 1 | 1.08 | 0.62 | 0.00 | -0.93 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 580.00 | 99.70 | 105.00 | 102.35 | 94.42 | -20.65 | -17.95% | 0.18 | 2 | 10 | 1.08 | 0.61 | 0.00 | -0.94 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 585.00 | 98.00 | 102.60 | 100.30 | 100.00 | % | 0.17 | 2 | 0 | 1.08 | 0.60 | 0.00 | -0.94 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 590.00 | 96.00 | 100.20 | 98.10 | 116.96 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | 0.59 | 0.00 | -0.95 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 595.00 | 93.10 | 98.40 | 95.75 | 103.37 | -0.95 | -0.92% | 0.16 | 5 | 2 | 1.08 | 0.59 | 0.00 | -0.95 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 600.00 | 92.00 | 95.60 | 93.80 | 97.59 | +8.77 | +9.88% | 0.16 | 10 | 4 | 1.08 | 0.58 | 0.00 | -0.95 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 605.00 | 88.80 | 93.40 | 91.10 | 95.24 | -13.36 | -12.31% | 0.15 | 3 | 1 | 1.08 | 0.57 | 0.00 | -0.96 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 610.00 | 86.80 | 91.60 | 89.20 | 98.00 | % | 0.15 | 5 | 0 | 1.07 | 0.56 | 0.00 | -0.96 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 615.00 | 84.50 | 89.00 | 86.75 | % | 0.14 | 0 | 0 | 1.07 | 0.55 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 620.00 | 82.50 | 86.90 | 84.70 | 84.90 | % | 0.14 | 1 | 0 | 1.07 | 0.54 | 0.00 | -0.96 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 625.00 | 80.50 | 84.90 | 82.70 | % | 0.13 | 0 | 0 | 1.07 | 0.53 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 630.00 | 78.60 | 82.90 | 80.75 | 80.65 | % | 0.13 | 1 | 0 | 1.07 | 0.53 | 0.00 | -0.97 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 635.00 | 76.70 | 80.90 | 78.80 | % | 0.12 | 0 | 0 | 1.07 | 0.52 | 0.00 | -0.97 | 2/6/2026 3:59:56 PM EST | |||
| 640.00 | 74.80 | 79.00 | 76.90 | % | 0.12 | 0 | 0 | 1.07 | 0.51 | 0.00 | -0.97 | 2/6/2026 3:59:56 PM EST | |||
| 645.00 | 73.00 | 77.10 | 75.05 | % | 0.12 | 0 | 0 | 1.07 | 0.50 | 0.00 | -0.97 | 2/6/2026 3:59:56 PM EST | |||
| 650.00 | 71.30 | 75.20 | 73.25 | 73.30 | -15.70 | -17.64% | 0.11 | 2 | 4 | 1.07 | 0.49 | 0.00 | -0.97 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 655.00 | 69.50 | 73.50 | 71.50 | 78.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | 0.49 | 0.00 | -0.96 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 660.00 | 68.00 | 71.70 | 69.85 | 70.23 | % | 0.11 | 1 | 0 | 1.06 | 0.48 | 0.00 | -0.96 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 665.00 | 66.20 | 70.00 | 68.10 | % | 0.10 | 0 | 0 | 1.06 | 0.47 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 670.00 | 64.40 | 68.30 | 66.35 | % | 0.10 | 0 | 0 | 1.06 | 0.46 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 675.00 | 63.00 | 66.70 | 64.85 | % | 0.10 | 0 | 0 | 1.06 | 0.45 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 680.00 | 61.70 | 65.10 | 63.40 | % | 0.09 | 0 | 0 | 1.06 | 0.45 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 685.00 | 59.90 | 63.50 | 61.70 | % | 0.09 | 0 | 0 | 1.06 | 0.44 | 0.00 | -0.95 | 2/6/2026 3:59:56 PM EST | |||
| 690.00 | 58.40 | 62.00 | 60.20 | % | 0.09 | 0 | 0 | 1.06 | 0.43 | 0.00 | -0.95 | 2/6/2026 3:59:56 PM EST | |||
| 695.00 | 58.00 | 60.50 | 59.25 | % | 0.09 | 0 | 0 | 1.06 | 0.42 | 0.00 | -0.95 | 2/6/2026 3:59:56 PM EST | |||
| 700.00 | 55.60 | 59.00 | 57.30 | 58.80 | % | 0.08 | 1 | 0 | 1.06 | 0.42 | 0.00 | -0.94 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 710.00 | 52.90 | 56.20 | 54.55 | % | 0.08 | 0 | 0 | 1.06 | 0.40 | 0.00 | -0.94 | 2/6/2026 3:59:56 PM EST | |||
| 720.00 | 50.30 | 53.50 | 51.90 | % | 0.07 | 0 | 0 | 1.06 | 0.39 | 0.00 | -0.93 | 2/6/2026 3:59:56 PM EST | |||
| 730.00 | 47.80 | 51.00 | 49.40 | % | 0.07 | 0 | 0 | 1.06 | 0.38 | 0.00 | -0.92 | 2/6/2026 3:59:56 PM EST | |||
| 740.00 | 45.80 | 48.60 | 47.20 | % | 0.06 | 0 | 0 | 1.06 | 0.36 | 0.00 | -0.91 | 2/6/2026 3:59:56 PM EST | |||
| 750.00 | 43.20 | 46.30 | 44.75 | 45.27 | % | 0.06 | 1 | 0 | 1.06 | 0.35 | 0.00 | -0.90 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 760.00 | 41.10 | 44.10 | 42.60 | % | 0.06 | 0 | 0 | 1.06 | 0.34 | 0.00 | -0.89 | 2/6/2026 3:59:56 PM EST | |||
| 770.00 | 39.10 | 42.00 | 40.55 | % | 0.05 | 0 | 0 | 1.06 | 0.33 | 0.00 | -0.88 | 2/6/2026 3:59:56 PM EST | |||
| 780.00 | 37.10 | 40.00 | 38.55 | % | 0.05 | 0 | 0 | 1.05 | 0.31 | 0.00 | -0.86 | 2/6/2026 3:59:56 PM EST | |||
| 790.00 | 35.30 | 38.10 | 36.70 | % | 0.05 | 0 | 0 | 1.06 | 0.30 | 0.00 | -0.85 | 2/6/2026 3:59:56 PM EST | |||
| 800.00 | 33.60 | 36.30 | 34.95 | 39.50 | % | 0.04 | 3 | 0 | 1.06 | 0.29 | 0.00 | -0.84 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 810.00 | 32.00 | 34.50 | 33.25 | 35.85 | % | 0.04 | 1 | 0 | 1.06 | 0.28 | 0.00 | -0.82 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 820.00 | 30.40 | 33.00 | 31.70 | % | 0.04 | 0 | 0 | 1.06 | 0.27 | 0.00 | -0.81 | 2/6/2026 3:59:56 PM EST | |||
| 830.00 | 28.90 | 31.50 | 30.20 | % | 0.04 | 0 | 0 | 1.06 | 0.26 | 0.00 | -0.80 | 2/6/2026 3:59:56 PM EST | |||
| 840.00 | 27.50 | 30.00 | 28.75 | % | 0.03 | 0 | 0 | 1.06 | 0.25 | 0.00 | -0.78 | 2/6/2026 3:59:56 PM EST | |||
| 850.00 | 26.10 | 28.60 | 27.35 | % | 0.03 | 0 | 0 | 1.06 | 0.24 | 0.00 | -0.77 | 2/6/2026 3:59:56 PM EST | |||
| 860.00 | 24.90 | 27.30 | 26.10 | 35.02 | % | 0.03 | 1 | 0 | 1.06 | 0.23 | 0.00 | -0.75 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 870.00 | 23.80 | 26.10 | 24.95 | % | 0.03 | 0 | 0 | 1.06 | 0.23 | 0.00 | -0.74 | 2/6/2026 3:59:56 PM EST | |||
| 880.00 | 22.50 | 24.80 | 23.65 | % | 0.03 | 0 | 0 | 1.06 | 0.22 | 0.00 | -0.73 | 2/6/2026 3:59:56 PM EST | |||
| 890.00 | 21.50 | 23.70 | 22.60 | % | 0.03 | 0 | 0 | 1.06 | 0.21 | 0.00 | -0.71 | 2/6/2026 3:59:56 PM EST | |||
| 900.00 | 20.40 | 22.60 | 21.50 | 22.55 | % | 0.02 | 2 | 0 | 1.06 | 0.20 | 0.00 | -0.70 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 910.00 | 19.40 | 21.60 | 20.50 | % | 0.02 | 0 | 0 | 1.06 | 0.19 | 0.00 | -0.68 | 2/6/2026 3:59:56 PM EST | |||
| 920.00 | 18.50 | 20.70 | 19.60 | % | 0.02 | 0 | 0 | 1.06 | 0.19 | 0.00 | -0.67 | 2/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 2.90 | 6.00 | 4.45 | 3.70 | % | 0.02 | 6 | 0 | 1.27 | -0.03 | 0.00 | -0.24 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 290.00 | 3.00 | 8.10 | 5.55 | % | 0.02 | 0 | 0 | 1.30 | -0.04 | 0.00 | -0.25 | 2/6/2026 3:59:56 PM EST | |||
| 295.00 | 3.30 | 8.20 | 5.75 | % | 0.02 | 0 | 0 | 1.28 | -0.04 | 0.00 | -0.26 | 2/6/2026 3:59:56 PM EST | |||
| 300.00 | 3.70 | 5.70 | 4.70 | 5.10 | % | 0.02 | 1 | 0 | 1.25 | -0.04 | 0.00 | -0.27 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 305.00 | 4.00 | 5.90 | 4.95 | % | 0.02 | 0 | 0 | 1.20 | -0.04 | 0.00 | -0.29 | 2/6/2026 3:59:56 PM EST | |||
| 310.00 | 4.40 | 6.40 | 5.40 | % | 0.02 | 0 | 0 | 1.20 | -0.05 | 0.00 | -0.31 | 2/6/2026 3:59:56 PM EST | |||
| 315.00 | 4.80 | 6.80 | 5.80 | % | 0.02 | 0 | 0 | 1.19 | -0.05 | 0.00 | -0.32 | 2/6/2026 3:59:56 PM EST | |||
| 320.00 | 5.30 | 7.00 | 6.15 | % | 0.02 | 0 | 0 | 1.19 | -0.05 | 0.00 | -0.33 | 2/6/2026 3:59:56 PM EST | |||
| 325.00 | 5.70 | 7.70 | 6.70 | % | 0.02 | 0 | 0 | 1.18 | -0.06 | 0.00 | -0.35 | 2/6/2026 3:59:56 PM EST | |||
| 330.00 | 6.20 | 8.10 | 7.15 | % | 0.02 | 0 | 0 | 1.18 | -0.06 | 0.00 | -0.36 | 2/6/2026 3:59:56 PM EST | |||
| 335.00 | 6.70 | 8.70 | 7.70 | 8.59 | % | 0.02 | 1 | 0 | 1.18 | -0.06 | 0.00 | -0.37 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 340.00 | 7.20 | 9.20 | 8.20 | % | 0.02 | 0 | 0 | 1.17 | -0.07 | 0.00 | -0.39 | 2/6/2026 3:59:56 PM EST | |||
| 345.00 | 7.80 | 9.70 | 8.75 | % | 0.03 | 0 | 0 | 1.16 | -0.07 | 0.00 | -0.40 | 2/6/2026 3:59:56 PM EST | |||
| 350.00 | 8.40 | 10.30 | 9.35 | 10.00 | % | 0.03 | 1 | 0 | 1.16 | -0.08 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 355.00 | 9.20 | 10.90 | 10.05 | % | 0.03 | 0 | 0 | 1.16 | -0.08 | 0.00 | -0.43 | 2/6/2026 3:59:56 PM EST | |||
| 360.00 | 9.60 | 11.70 | 10.65 | % | 0.03 | 0 | 0 | 1.15 | -0.08 | 0.00 | -0.44 | 2/6/2026 3:59:56 PM EST | |||
| 365.00 | 10.30 | 12.40 | 11.35 | % | 0.03 | 0 | 0 | 1.15 | -0.09 | 0.00 | -0.46 | 2/6/2026 3:59:56 PM EST | |||
| 370.00 | 11.00 | 13.10 | 12.05 | 14.10 | % | 0.03 | 1 | 0 | 1.15 | -0.09 | 0.00 | -0.47 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 375.00 | 11.80 | 13.90 | 12.85 | % | 0.03 | 0 | 0 | 1.14 | -0.10 | 0.00 | -0.49 | 2/6/2026 3:59:56 PM EST | |||
| 380.00 | 12.50 | 14.70 | 13.60 | % | 0.04 | 0 | 0 | 1.14 | -0.10 | 0.00 | -0.50 | 2/6/2026 3:59:56 PM EST | |||
| 385.00 | 13.40 | 15.50 | 14.45 | % | 0.04 | 0 | 0 | 1.14 | -0.11 | 0.00 | -0.51 | 2/6/2026 3:59:56 PM EST | |||
| 390.00 | 14.20 | 16.40 | 15.30 | % | 0.04 | 0 | 0 | 1.13 | -0.11 | 0.00 | -0.53 | 2/6/2026 3:59:56 PM EST | |||
| 395.00 | 15.40 | 17.30 | 16.35 | 17.36 | % | 0.04 | 1 | 0 | 1.13 | -0.12 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 400.00 | 16.10 | 18.20 | 17.15 | 18.10 | % | 0.04 | 1 | 0 | 1.13 | -0.12 | 0.00 | -0.56 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 405.00 | 17.10 | 19.20 | 18.15 | % | 0.04 | 0 | 0 | 1.12 | -0.13 | 0.00 | -0.57 | 2/6/2026 3:59:56 PM EST | |||
| 410.00 | 18.10 | 20.20 | 19.15 | % | 0.05 | 0 | 0 | 1.12 | -0.13 | 0.00 | -0.59 | 2/6/2026 3:59:56 PM EST | |||
| 415.00 | 19.20 | 21.30 | 20.25 | 19.90 | % | 0.05 | 1 | 0 | 1.12 | -0.14 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 420.00 | 20.30 | 22.30 | 21.30 | 23.93 | % | 0.05 | 2 | 0 | 1.12 | -0.14 | 0.00 | -0.61 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 425.00 | 21.40 | 23.50 | 22.45 | % | 0.05 | 0 | 0 | 1.11 | -0.15 | 0.00 | -0.63 | 2/6/2026 3:59:56 PM EST | |||
| 430.00 | 22.60 | 24.70 | 23.65 | 23.20 | % | 0.05 | 1 | 0 | 1.11 | -0.16 | 0.00 | -0.64 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 435.00 | 23.90 | 25.90 | 24.90 | % | 0.06 | 0 | 0 | 1.11 | -0.16 | 0.00 | -0.65 | 2/6/2026 3:59:56 PM EST | |||
| 440.00 | 25.10 | 27.10 | 26.10 | 28.11 | % | 0.06 | 10 | 0 | 1.10 | -0.17 | 0.00 | -0.67 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 445.00 | 26.40 | 28.50 | 27.45 | % | 0.06 | 0 | 0 | 1.10 | -0.18 | 0.00 | -0.68 | 2/6/2026 3:59:56 PM EST | |||
| 450.00 | 27.80 | 29.80 | 28.80 | 29.70 | % | 0.06 | 4 | 0 | 1.10 | -0.18 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 455.00 | 29.20 | 31.40 | 30.30 | % | 0.07 | 0 | 0 | 1.10 | -0.19 | 0.00 | -0.71 | 2/6/2026 3:59:56 PM EST | |||
| 460.00 | 30.60 | 32.70 | 31.65 | % | 0.07 | 0 | 0 | 1.09 | -0.20 | 0.00 | -0.72 | 2/6/2026 3:59:56 PM EST | |||
| 465.00 | 32.10 | 34.40 | 33.25 | % | 0.07 | 0 | 0 | 1.09 | -0.20 | 0.00 | -0.73 | 2/6/2026 3:59:56 PM EST | |||
| 470.00 | 33.60 | 35.80 | 34.70 | % | 0.07 | 0 | 0 | 1.09 | -0.21 | 0.00 | -0.74 | 2/6/2026 3:59:56 PM EST | |||
| 475.00 | 35.20 | 37.40 | 36.30 | % | 0.08 | 0 | 0 | 1.09 | -0.22 | 0.00 | -0.76 | 2/6/2026 3:59:56 PM EST | |||
| 480.00 | 36.80 | 39.20 | 38.00 | % | 0.08 | 0 | 0 | 1.09 | -0.22 | 0.00 | -0.77 | 2/6/2026 3:59:56 PM EST | |||
| 485.00 | 38.50 | 40.70 | 39.60 | % | 0.08 | 0 | 0 | 1.08 | -0.23 | 0.00 | -0.78 | 2/6/2026 3:59:56 PM EST | |||
| 490.00 | 40.20 | 42.50 | 41.35 | % | 0.08 | 0 | 0 | 1.08 | -0.24 | 0.00 | -0.79 | 2/6/2026 3:59:56 PM EST | |||
| 495.00 | 41.90 | 44.30 | 43.10 | 47.20 | % | 0.09 | 3 | 0 | 1.08 | -0.25 | 0.00 | -0.80 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 500.00 | 43.70 | 46.10 | 44.90 | 42.65 | % | 0.09 | 2 | 0 | 1.08 | -0.26 | 0.00 | -0.81 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 505.00 | 45.50 | 48.00 | 46.75 | % | 0.09 | 0 | 0 | 1.08 | -0.26 | 0.00 | -0.82 | 2/6/2026 3:59:56 PM EST | |||
| 510.00 | 47.40 | 49.90 | 48.65 | % | 0.10 | 0 | 0 | 1.08 | -0.27 | 0.00 | -0.83 | 2/6/2026 3:59:56 PM EST | |||
| 515.00 | 49.70 | 51.90 | 50.80 | 50.87 | -8.93 | -14.94% | 0.10 | 3 | 7 | 1.08 | -0.28 | 0.00 | -0.84 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 520.00 | 51.30 | 53.90 | 52.60 | % | 0.10 | 0 | 0 | 1.07 | -0.29 | 0.00 | -0.85 | 2/6/2026 3:59:56 PM EST | |||
| 525.00 | 53.60 | 56.90 | 55.25 | % | 0.11 | 0 | 0 | 1.07 | -0.30 | 0.00 | -0.86 | 2/6/2026 3:59:56 PM EST | |||
| 530.00 | 55.40 | 59.30 | 57.35 | % | 0.11 | 0 | 0 | 1.07 | -0.30 | 0.00 | -0.87 | 2/6/2026 3:59:56 PM EST | |||
| 535.00 | 57.60 | 60.20 | 58.90 | % | 0.11 | 0 | 0 | 1.07 | -0.31 | 0.00 | -0.88 | 2/6/2026 3:59:56 PM EST | |||
| 540.00 | 59.70 | 62.60 | 61.15 | 61.85 | % | 0.11 | 4 | 0 | 1.07 | -0.32 | 0.00 | -0.89 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 545.00 | 61.90 | 64.70 | 63.30 | % | 0.12 | 0 | 0 | 1.06 | -0.33 | 0.00 | -0.90 | 2/6/2026 3:59:56 PM EST | |||
| 550.00 | 64.20 | 67.00 | 65.60 | 75.30 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.06 | -0.34 | 0.00 | -0.90 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 555.00 | 66.50 | 71.00 | 68.75 | % | 0.12 | 0 | 0 | 1.06 | -0.35 | 0.00 | -0.91 | 2/6/2026 3:59:56 PM EST | |||
| 560.00 | 68.90 | 71.90 | 70.40 | % | 0.13 | 0 | 0 | 1.06 | -0.35 | 0.00 | -0.92 | 2/6/2026 3:59:56 PM EST | |||
| 565.00 | 71.30 | 74.20 | 72.75 | 75.50 | -20.50 | -21.36% | 0.13 | 2 | 1 | 1.06 | -0.36 | 0.00 | -0.92 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 570.00 | 73.90 | 76.70 | 75.30 | 84.80 | -10.70 | -11.21% | 0.13 | 4 | 1 | 1.06 | -0.37 | 0.00 | -0.93 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 575.00 | 76.20 | 79.40 | 77.80 | 90.00 | % | 0.14 | 1 | 0 | 1.06 | -0.38 | 0.00 | -0.93 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 580.00 | 78.70 | 81.80 | 80.25 | 93.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.05 | -0.39 | 0.00 | -0.94 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 585.00 | 81.30 | 84.40 | 82.85 | % | 0.14 | 0 | 0 | 1.05 | -0.40 | 0.00 | -0.94 | 2/6/2026 3:59:56 PM EST | |||
| 590.00 | 83.90 | 87.30 | 85.60 | 84.00 | -16.29 | -16.25% | 0.15 | 10 | 6 | 1.05 | -0.41 | 0.00 | -0.95 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 595.00 | 86.60 | 89.90 | 88.25 | 88.25 | % | 0.15 | 1 | 0 | 1.05 | -0.41 | 0.00 | -0.95 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 600.00 | 89.50 | 92.80 | 91.15 | 92.48 | -14.29 | -13.39% | 0.15 | 113 | 73 | 1.05 | -0.42 | 0.00 | -0.95 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 605.00 | 92.10 | 95.60 | 93.85 | 90.90 | % | 0.16 | 4 | 0 | 1.05 | -0.43 | 0.00 | -0.96 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 610.00 | 94.90 | 98.50 | 96.70 | 93.15 | -17.15 | -15.55% | 0.16 | 2 | 6 | 1.05 | -0.44 | 0.00 | -0.96 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 615.00 | 97.60 | 101.40 | 99.50 | % | 0.16 | 0 | 0 | 1.04 | -0.45 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 620.00 | 100.60 | 104.40 | 102.50 | 105.50 | % | 0.17 | 5 | 0 | 1.04 | -0.46 | 0.00 | -0.96 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 625.00 | 103.50 | 107.20 | 105.35 | % | 0.17 | 0 | 0 | 1.04 | -0.47 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 630.00 | 106.50 | 110.40 | 108.45 | % | 0.17 | 0 | 0 | 1.04 | -0.47 | 0.00 | -0.97 | 2/6/2026 3:59:56 PM EST | |||
| 635.00 | 109.50 | 113.30 | 111.40 | % | 0.18 | 0 | 0 | 1.04 | -0.48 | 0.00 | -0.97 | 2/6/2026 3:59:56 PM EST | |||
| 640.00 | 112.60 | 118.50 | 115.55 | % | 0.18 | 0 | 0 | 1.04 | -0.49 | 0.00 | -0.97 | 2/6/2026 3:59:56 PM EST | |||
| 645.00 | 115.60 | 119.60 | 117.60 | % | 0.18 | 0 | 0 | 1.04 | -0.50 | 0.00 | -0.97 | 2/6/2026 3:59:56 PM EST | |||
| 650.00 | 118.80 | 123.00 | 120.90 | 135.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.04 | -0.51 | 0.00 | -0.97 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 655.00 | 121.90 | 126.20 | 124.05 | % | 0.19 | 0 | 0 | 1.04 | -0.51 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 660.00 | 125.20 | 129.50 | 127.35 | % | 0.19 | 0 | 0 | 1.04 | -0.52 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 665.00 | 128.40 | 132.80 | 130.60 | % | 0.20 | 0 | 0 | 1.04 | -0.53 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 670.00 | 131.70 | 136.20 | 133.95 | % | 0.20 | 0 | 0 | 1.04 | -0.54 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 675.00 | 135.00 | 139.90 | 137.45 | % | 0.20 | 0 | 0 | 1.04 | -0.55 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 680.00 | 138.40 | 143.00 | 140.70 | % | 0.21 | 0 | 0 | 1.03 | -0.55 | 0.00 | -0.96 | 2/6/2026 3:59:56 PM EST | |||
| 685.00 | 141.80 | 146.50 | 144.15 | % | 0.21 | 0 | 0 | 1.03 | -0.56 | 0.00 | -0.95 | 2/6/2026 3:59:56 PM EST | |||
| 690.00 | 145.20 | 150.00 | 147.60 | % | 0.21 | 0 | 0 | 1.03 | -0.57 | 0.00 | -0.95 | 2/6/2026 3:59:56 PM EST | |||
| 695.00 | 148.60 | 153.50 | 151.05 | % | 0.22 | 0 | 0 | 1.03 | -0.58 | 0.00 | -0.95 | 2/6/2026 3:59:56 PM EST | |||
| 700.00 | 152.10 | 157.20 | 154.65 | % | 0.22 | 0 | 0 | 1.03 | -0.58 | 0.00 | -0.94 | 2/6/2026 3:59:56 PM EST | |||
| 710.00 | 159.20 | 164.40 | 161.80 | % | 0.23 | 0 | 0 | 1.03 | -0.60 | 0.00 | -0.94 | 2/6/2026 3:59:56 PM EST | |||
| 720.00 | 166.50 | 171.90 | 169.20 | % | 0.23 | 0 | 0 | 1.03 | -0.61 | 0.00 | -0.93 | 2/6/2026 3:59:56 PM EST | |||
| 730.00 | 173.80 | 179.30 | 176.55 | 183.50 | % | 0.24 | 3 | 0 | 1.03 | -0.62 | 0.00 | -0.92 | 2/6/2026 | 2/6/2026 3:59:56 PM EST | |
| 740.00 | 181.30 | 187.10 | 184.20 | % | 0.25 | 0 | 0 | 1.03 | -0.64 | 0.00 | -0.91 | 2/6/2026 3:59:56 PM EST | |||
| 750.00 | 188.90 | 196.30 | 192.60 | % | 0.26 | 0 | 0 | 1.04 | -0.65 | 0.00 | -0.90 | 2/6/2026 3:59:56 PM EST | |||
| 760.00 | 196.80 | 202.60 | 199.70 | % | 0.26 | 0 | 0 | 1.03 | -0.66 | 0.00 | -0.89 | 2/6/2026 3:59:56 PM EST | |||
| 770.00 | 204.40 | 210.70 | 207.55 | % | 0.27 | 0 | 0 | 1.02 | -0.67 | 0.00 | -0.88 | 2/6/2026 3:59:56 PM EST | |||
| 780.00 | 212.30 | 219.30 | 215.80 | % | 0.28 | 0 | 0 | 1.03 | -0.69 | 0.00 | -0.86 | 2/6/2026 3:59:56 PM EST | |||
| 790.00 | 220.40 | 227.10 | 223.75 | % | 0.28 | 0 | 0 | 1.02 | -0.70 | 0.00 | -0.85 | 2/6/2026 3:59:56 PM EST | |||
| 800.00 | 228.50 | 235.40 | 231.95 | % | 0.29 | 0 | 0 | 1.02 | -0.71 | 0.00 | -0.84 | 2/6/2026 3:59:56 PM EST | |||
| 810.00 | 236.60 | 243.80 | 240.20 | % | 0.30 | 0 | 0 | 1.02 | -0.72 | 0.00 | -0.82 | 2/6/2026 3:59:56 PM EST | |||
| 820.00 | 245.00 | 252.20 | 248.60 | % | 0.30 | 0 | 0 | 1.02 | -0.73 | 0.00 | -0.81 | 2/6/2026 3:59:56 PM EST | |||
| 830.00 | 253.40 | 260.70 | 257.05 | % | 0.31 | 0 | 0 | 1.02 | -0.74 | 0.00 | -0.80 | 2/6/2026 3:59:56 PM EST | |||
| 840.00 | 261.90 | 269.50 | 265.70 | % | 0.32 | 0 | 0 | 1.02 | -0.75 | 0.00 | -0.78 | 2/6/2026 3:59:56 PM EST | |||
| 850.00 | 270.20 | 278.20 | 274.20 | % | 0.32 | 0 | 0 | 1.02 | -0.76 | 0.00 | -0.77 | 2/6/2026 3:59:56 PM EST | |||
| 860.00 | 278.80 | 287.00 | 282.90 | % | 0.33 | 0 | 0 | 1.02 | -0.77 | 0.00 | -0.75 | 2/6/2026 3:59:56 PM EST | |||
| 870.00 | 287.60 | 295.80 | 291.70 | % | 0.34 | 0 | 0 | 1.02 | -0.77 | 0.00 | -0.74 | 2/6/2026 3:59:56 PM EST | |||
| 880.00 | 296.50 | 304.70 | 300.60 | % | 0.34 | 0 | 0 | 1.02 | -0.78 | 0.00 | -0.73 | 2/6/2026 3:59:56 PM EST | |||
| 890.00 | 305.10 | 313.70 | 309.40 | % | 0.35 | 0 | 0 | 1.02 | -0.79 | 0.00 | -0.71 | 2/6/2026 3:59:56 PM EST | |||
| 900.00 | 314.00 | 322.80 | 318.40 | % | 0.35 | 0 | 0 | 1.02 | -0.80 | 0.00 | -0.70 | 2/6/2026 3:59:56 PM EST | |||
| 910.00 | 322.90 | 331.80 | 327.35 | % | 0.36 | 0 | 0 | 1.02 | -0.81 | 0.00 | -0.68 | 2/6/2026 3:59:56 PM EST | |||
| 920.00 | 331.90 | 341.70 | 336.80 | % | 0.37 | 0 | 0 | 1.03 | -0.81 | 0.00 | -0.67 | 2/6/2026 3:59:56 PM EST |