Options Chain for SANDISK CORP COM (SNDK) - $677.86 as of 3/25/2026 8:34:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 360.50 | 372.80 | 366.65 | % | 1.18 | 0 | 1 | 2.54 | 1.00 | 0.00 | -0.02 | 3/25/2026 3:59:48 PM EST | |||
| 315.00 | 356.00 | 365.80 | 360.90 | 344.50 | -38.30 | -10.01% | 1.15 | 5 | 1 | 2.34 | 1.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 320.00 | 350.60 | 361.20 | 355.90 | % | 1.11 | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 325.00 | 346.00 | 356.20 | 351.10 | % | 1.08 | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 330.00 | 341.10 | 351.80 | 346.45 | % | 1.05 | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.04 | 3/25/2026 3:59:48 PM EST | |||
| 335.00 | 335.70 | 348.00 | 341.85 | % | 1.02 | 0 | 5 | 2.35 | 1.00 | 0.00 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 340.00 | 330.70 | 343.00 | 336.85 | % | 0.99 | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 345.00 | 325.70 | 338.00 | 331.85 | % | 0.96 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 350.00 | 320.80 | 333.10 | 326.95 | % | 0.93 | 0 | 1 | 2.21 | 1.00 | 0.00 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 355.00 | 315.80 | 328.20 | 322.00 | % | 0.91 | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 360.00 | 311.30 | 322.70 | 317.00 | % | 0.88 | 0 | 4 | 2.12 | 1.00 | 0.00 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 365.00 | 306.30 | 316.50 | 311.40 | % | 0.85 | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 370.00 | 301.00 | 312.80 | 306.90 | % | 0.83 | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.12 | 3/25/2026 3:59:48 PM EST | |||
| 375.00 | 296.40 | 306.30 | 301.35 | 305.80 | % | 0.80 | 1 | 0 | 1.90 | 0.99 | 0.00 | -0.13 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 380.00 | 291.10 | 303.40 | 297.25 | % | 0.78 | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.14 | 3/25/2026 3:59:48 PM EST | |||
| 385.00 | 286.60 | 296.40 | 291.50 | % | 0.76 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.16 | 3/25/2026 3:59:48 PM EST | |||
| 390.00 | 281.60 | 293.60 | 287.60 | % | 0.74 | 0 | 0 | 1.94 | 0.99 | 0.00 | -0.16 | 3/25/2026 3:59:48 PM EST | |||
| 395.00 | 276.70 | 286.90 | 281.80 | % | 0.71 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.17 | 3/25/2026 3:59:48 PM EST | |||
| 400.00 | 271.70 | 282.20 | 276.95 | % | 0.69 | 0 | 4 | 1.77 | 0.99 | 0.00 | -0.19 | 3/25/2026 3:59:48 PM EST | |||
| 405.00 | 266.80 | 277.30 | 272.05 | % | 0.67 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.17 | 3/25/2026 3:59:48 PM EST | |||
| 410.00 | 262.00 | 273.90 | 267.95 | % | 0.65 | 0 | 6 | 1.80 | 0.99 | 0.00 | -0.24 | 3/25/2026 3:59:48 PM EST | |||
| 415.00 | 256.60 | 267.20 | 261.90 | % | 0.63 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.23 | 3/25/2026 3:59:48 PM EST | |||
| 420.00 | 251.80 | 262.00 | 256.90 | 246.85 | -33.10 | -11.83% | 0.61 | 20 | 23 | 1.62 | 0.98 | 0.00 | -0.31 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 425.00 | 246.90 | 259.10 | 253.00 | % | 0.60 | 0 | 0 | 1.70 | 0.98 | 0.00 | -0.32 | 3/25/2026 3:59:48 PM EST | |||
| 430.00 | 242.50 | 252.50 | 247.50 | 268.79 | 0.00 | 0.00% | 0.58 | 0 | 38 | 1.58 | 0.98 | 0.00 | -0.34 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 435.00 | 237.60 | 247.70 | 242.65 | 299.18 | 0.00 | 0.00% | 0.56 | 0 | 4 | 1.55 | 0.97 | 0.00 | -0.37 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 440.00 | 232.80 | 242.80 | 237.80 | % | 0.54 | 0 | 0 | 1.53 | 0.97 | 0.00 | -0.41 | 3/25/2026 3:59:48 PM EST | |||
| 445.00 | 227.90 | 237.90 | 232.90 | % | 0.52 | 0 | 0 | 1.50 | 0.97 | 0.00 | -0.44 | 3/25/2026 3:59:48 PM EST | |||
| 450.00 | 222.60 | 233.50 | 228.05 | % | 0.51 | 0 | 5 | 1.50 | 0.97 | 0.00 | -0.44 | 3/25/2026 3:59:48 PM EST | |||
| 455.00 | 217.80 | 228.30 | 223.05 | 267.63 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.46 | 0.96 | 0.00 | -0.47 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 460.00 | 213.50 | 223.50 | 218.50 | % | 0.47 | 0 | 3 | 1.43 | 0.96 | 0.00 | -0.48 | 3/25/2026 3:59:48 PM EST | |||
| 465.00 | 208.20 | 218.70 | 213.45 | % | 0.46 | 0 | 0 | 1.41 | 0.96 | 0.00 | -0.52 | 3/25/2026 3:59:48 PM EST | |||
| 470.00 | 204.00 | 214.20 | 209.10 | 190.12 | % | 0.44 | 1 | 0 | 1.40 | 0.96 | 0.00 | -0.54 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 475.00 | 199.20 | 211.00 | 205.10 | 253.34 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.45 | 0.95 | 0.00 | -0.54 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 480.00 | 194.00 | 204.90 | 199.45 | % | 0.42 | 0 | 1 | 1.37 | 0.95 | 0.00 | -0.59 | 3/25/2026 3:59:48 PM EST | |||
| 485.00 | 190.00 | 200.60 | 195.30 | % | 0.40 | 0 | 0 | 1.37 | 0.94 | 0.00 | -0.62 | 3/25/2026 3:59:48 PM EST | |||
| 490.00 | 185.10 | 196.80 | 190.95 | % | 0.39 | 0 | 1 | 1.38 | 0.94 | 0.00 | -0.64 | 3/25/2026 3:59:48 PM EST | |||
| 495.00 | 180.00 | 192.00 | 186.00 | % | 0.38 | 0 | 0 | 1.36 | 0.94 | 0.00 | -0.67 | 3/25/2026 3:59:48 PM EST | |||
| 500.00 | 176.00 | 187.00 | 181.50 | % | 0.36 | 0 | 2 | 0.78 | 0.93 | 0.00 | -0.69 | 3/25/2026 3:59:48 PM EST | |||
| 505.00 | 171.00 | 183.00 | 177.00 | % | 0.35 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.72 | 3/25/2026 3:59:48 PM EST | |||
| 510.00 | 166.10 | 176.60 | 171.35 | 163.55 | % | 0.34 | 1 | 1 | 1.25 | 0.92 | 0.00 | -0.75 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 515.00 | 162.10 | 173.10 | 167.60 | 215.48 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.88 | 0.92 | 0.00 | -0.77 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 520.00 | 157.00 | 167.00 | 162.00 | % | 0.31 | 0 | 5 | 0.77 | 0.91 | 0.00 | -0.81 | 3/25/2026 3:59:48 PM EST | |||
| 525.00 | 153.00 | 164.60 | 158.80 | 163.82 | % | 0.30 | 1 | 3 | 0.86 | 0.91 | 0.00 | -0.83 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 530.00 | 148.70 | 160.00 | 154.35 | % | 0.29 | 0 | 11 | 0.91 | 0.90 | 0.00 | -0.86 | 3/25/2026 3:59:48 PM EST | |||
| 535.00 | 144.00 | 155.70 | 149.85 | % | 0.28 | 0 | 1 | 0.89 | 0.89 | 0.00 | -0.90 | 3/25/2026 3:59:48 PM EST | |||
| 540.00 | 140.00 | 151.90 | 145.95 | % | 0.27 | 0 | 10 | 0.90 | 0.89 | 0.00 | -0.92 | 3/25/2026 3:59:48 PM EST | |||
| 545.00 | 136.30 | 147.00 | 141.65 | % | 0.26 | 0 | 3 | 0.93 | 0.88 | 0.00 | -0.96 | 3/25/2026 3:59:48 PM EST | |||
| 550.00 | 132.00 | 143.00 | 137.50 | % | 0.25 | 0 | 9 | 0.93 | 0.87 | 0.00 | -0.99 | 3/25/2026 3:59:48 PM EST | |||
| 555.00 | 127.00 | 137.70 | 132.35 | % | 0.24 | 0 | 8 | 0.89 | 0.86 | 0.00 | -1.02 | 3/25/2026 3:59:48 PM EST | |||
| 560.00 | 123.00 | 132.40 | 127.70 | % | 0.23 | 0 | 10 | 0.88 | 0.86 | 0.00 | -1.05 | 3/25/2026 3:59:48 PM EST | |||
| 565.00 | 118.10 | 130.40 | 124.25 | % | 0.22 | 0 | 10 | 0.90 | 0.85 | 0.00 | -1.08 | 3/25/2026 3:59:48 PM EST | |||
| 570.00 | 114.90 | 124.20 | 119.55 | 151.40 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.89 | 0.84 | 0.00 | -1.11 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 575.00 | 111.40 | 121.40 | 116.40 | 98.10 | -36.90 | -27.34% | 0.20 | 1 | 16 | 0.91 | 0.83 | 0.00 | -1.15 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 580.00 | 107.50 | 117.80 | 112.65 | 109.10 | -25.90 | -19.19% | 0.19 | 2 | 30 | 0.91 | 0.82 | 0.00 | -1.18 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 585.00 | 104.00 | 112.70 | 108.35 | 87.10 | -43.20 | -33.16% | 0.19 | 1 | 11 | 0.90 | 0.81 | 0.00 | -1.21 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 590.00 | 101.00 | 108.00 | 104.50 | 101.00 | -25.25 | -20.00% | 0.18 | 2 | 16 | 0.90 | 0.79 | 0.00 | -1.25 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 595.00 | 98.00 | 104.00 | 101.00 | 131.20 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.91 | 0.78 | 0.00 | -1.28 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 600.00 | 94.00 | 100.90 | 97.45 | 89.18 | -25.32 | -22.12% | 0.16 | 4 | 52 | 0.90 | 0.77 | 0.00 | -1.31 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 605.00 | 90.00 | 97.00 | 93.50 | % | 0.15 | 0 | 10 | 0.90 | 0.76 | 0.00 | -1.34 | 3/25/2026 3:59:48 PM EST | |||
| 610.00 | 87.00 | 94.00 | 90.50 | 78.66 | -26.54 | -25.23% | 0.15 | 4 | 20 | 0.91 | 0.74 | 0.00 | -1.37 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 615.00 | 83.20 | 89.70 | 86.45 | % | 0.14 | 0 | 7 | 0.89 | 0.73 | 0.00 | -1.40 | 3/25/2026 3:59:48 PM EST | |||
| 620.00 | 80.00 | 86.50 | 83.25 | 82.00 | -15.90 | -16.25% | 0.13 | 3 | 36 | 0.90 | 0.72 | 0.00 | -1.43 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 625.00 | 76.40 | 83.90 | 80.15 | 82.00 | -18.42 | -18.35% | 0.13 | 3 | 115 | 0.90 | 0.70 | 0.00 | -1.46 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 630.00 | 73.20 | 79.40 | 76.30 | 65.00 | -28.50 | -30.49% | 0.12 | 1 | 43 | 0.88 | 0.69 | 0.00 | -1.48 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 635.00 | 69.80 | 77.80 | 73.80 | % | 0.12 | 0 | 16 | 0.89 | 0.67 | 0.00 | -1.50 | 3/25/2026 3:59:48 PM EST | |||
| 640.00 | 67.00 | 73.20 | 70.10 | 68.99 | -32.25 | -31.86% | 0.11 | 3 | 101 | 0.88 | 0.66 | 0.00 | -1.53 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 645.00 | 64.00 | 70.30 | 67.15 | 69.00 | -44.40 | -39.16% | 0.10 | 18 | 10 | 0.88 | 0.64 | 0.00 | -1.54 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 650.00 | 61.00 | 67.00 | 64.00 | 62.50 | -16.19 | -20.58% | 0.10 | 60 | 62 | 0.87 | 0.63 | 0.00 | -1.56 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 655.00 | 58.10 | 64.80 | 61.45 | 52.79 | -30.06 | -36.29% | 0.09 | 16 | 5 | 0.88 | 0.61 | 0.00 | -1.58 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 660.00 | 55.00 | 61.50 | 58.25 | 64.00 | -10.40 | -13.98% | 0.09 | 34 | 15 | 0.87 | 0.60 | 0.00 | -1.59 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 665.00 | 52.20 | 58.70 | 55.45 | 60.36 | -9.23 | -13.27% | 0.08 | 14 | 9 | 0.86 | 0.58 | 0.00 | -1.60 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 670.00 | 49.10 | 56.60 | 52.85 | 54.60 | % | 0.08 | 47 | 4 | 0.86 | 0.56 | 0.00 | -1.60 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 675.00 | 48.70 | 55.50 | 52.10 | 52.00 | -11.75 | -18.44% | 0.08 | 29 | 15 | 0.89 | 0.55 | 0.00 | -1.61 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 680.00 | 45.10 | 51.20 | 48.15 | 46.48 | -16.07 | -25.70% | 0.07 | 44 | 27 | 0.86 | 0.53 | 0.00 | -1.61 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 685.00 | 42.10 | 48.80 | 45.45 | 44.50 | -23.81 | -34.86% | 0.07 | 208 | 35 | 0.86 | 0.52 | 0.00 | -1.61 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 690.00 | 40.10 | 46.40 | 43.25 | 43.38 | -13.35 | -23.54% | 0.06 | 19 | 26 | 0.86 | 0.50 | 0.00 | -1.61 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 695.00 | 38.10 | 44.00 | 41.05 | 43.22 | -15.68 | -26.63% | 0.06 | 4 | 29 | 0.85 | 0.49 | 0.00 | -1.60 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 700.00 | 36.00 | 42.00 | 39.00 | 41.00 | -14.19 | -25.72% | 0.06 | 114 | 114 | 0.84 | 0.47 | 0.00 | -1.60 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 705.00 | 34.30 | 39.90 | 37.10 | 39.00 | -12.60 | -24.42% | 0.05 | 11 | 21 | 0.85 | 0.46 | 0.00 | -1.58 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 710.00 | 32.40 | 37.90 | 35.15 | 35.30 | -12.32 | -25.88% | 0.05 | 8 | 56 | 0.85 | 0.44 | 0.00 | -1.57 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 715.00 | 30.40 | 36.50 | 33.45 | 29.85 | -14.15 | -32.16% | 0.05 | 107 | 32 | 0.85 | 0.42 | 0.00 | -1.56 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 720.00 | 31.10 | 34.10 | 32.60 | 32.00 | -11.65 | -26.69% | 0.05 | 33 | 103 | 0.87 | 0.41 | 0.00 | -1.54 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 725.00 | 27.00 | 32.70 | 29.85 | 31.50 | -10.64 | -25.25% | 0.04 | 15 | 26 | 0.85 | 0.40 | 0.00 | -1.52 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 730.00 | 26.00 | 30.70 | 28.35 | 28.46 | -10.14 | -26.27% | 0.04 | 25 | 346 | 0.85 | 0.38 | 0.00 | -1.50 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 735.00 | 24.10 | 29.20 | 26.65 | 27.74 | -11.66 | -29.60% | 0.04 | 11 | 25 | 0.85 | 0.37 | 0.00 | -1.48 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 740.00 | 23.00 | 27.70 | 25.35 | 25.14 | -10.14 | -28.75% | 0.03 | 44 | 180 | 0.85 | 0.35 | 0.00 | -1.45 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 745.00 | 21.70 | 26.10 | 23.90 | 28.20 | -9.50 | -25.20% | 0.03 | 4 | 12 | 0.85 | 0.34 | 0.00 | -1.43 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 750.00 | 20.30 | 24.70 | 22.50 | 22.58 | -8.67 | -27.75% | 0.03 | 130 | 343 | 0.85 | 0.32 | 0.00 | -1.40 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 755.00 | 19.10 | 24.40 | 21.75 | 22.10 | -7.50 | -25.34% | 0.03 | 5 | 8 | 0.86 | 0.31 | 0.00 | -1.37 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 760.00 | 19.20 | 23.50 | 21.35 | 20.13 | -9.47 | -32.00% | 0.03 | 151 | 247 | 0.87 | 0.30 | 0.00 | -1.34 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 765.00 | 18.20 | 21.60 | 19.90 | 17.20 | -13.57 | -44.11% | 0.03 | 88 | 156 | 0.87 | 0.29 | 0.00 | -1.31 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 770.00 | 15.60 | 20.20 | 17.90 | 18.90 | -6.60 | -25.89% | 0.02 | 17 | 85 | 0.85 | 0.27 | 0.00 | -1.28 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 775.00 | 15.00 | 19.60 | 17.30 | 16.80 | -8.31 | -33.10% | 0.02 | 12 | 68 | 0.86 | 0.26 | 0.00 | -1.24 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 780.00 | 14.60 | 19.00 | 16.80 | 15.90 | -7.00 | -30.57% | 0.02 | 73 | 297 | 0.87 | 0.25 | 0.00 | -1.21 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 785.00 | 13.40 | 17.80 | 15.60 | 14.87 | -6.78 | -31.32% | 0.02 | 16 | 4 | 0.86 | 0.24 | 0.00 | -1.18 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 790.00 | 12.80 | 16.50 | 14.65 | 13.90 | -7.60 | -35.35% | 0.02 | 24 | 52 | 0.86 | 0.23 | 0.00 | -1.14 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 795.00 | 12.10 | 16.10 | 14.10 | % | 0.02 | 0 | 2 | 0.87 | 0.22 | 0.00 | -1.11 | 3/25/2026 3:59:48 PM EST | |||
| 800.00 | 10.80 | 14.00 | 12.40 | 12.10 | -7.35 | -37.79% | 0.02 | 58 | 175 | 0.85 | 0.20 | 0.00 | -1.07 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 805.00 | 10.00 | 13.50 | 11.75 | 19.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.19 | 0.00 | -1.04 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 810.00 | 9.80 | 13.70 | 11.75 | 12.20 | -4.80 | -28.24% | 0.01 | 5 | 48 | 0.87 | 0.19 | 0.00 | -1.00 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 815.00 | 9.40 | 12.10 | 10.75 | 10.70 | -7.30 | -40.56% | 0.01 | 19 | 217 | 0.86 | 0.18 | 0.00 | -0.97 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 820.00 | 8.60 | 11.10 | 9.85 | 10.00 | -5.35 | -34.86% | 0.01 | 66 | 82 | 0.86 | 0.17 | 0.00 | -0.94 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 830.00 | 7.60 | 9.90 | 8.75 | 9.69 | -4.31 | -30.79% | 0.01 | 6 | 47 | 0.86 | 0.15 | 0.00 | -0.87 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 840.00 | 6.50 | 9.00 | 7.75 | 7.80 | -3.40 | -30.36% | 0.01 | 5 | 43 | 0.86 | 0.14 | 0.00 | -0.81 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 850.00 | 6.50 | 10.20 | 8.35 | 6.64 | -3.76 | -36.16% | 0.01 | 72 | 95 | 0.87 | 0.12 | 0.00 | -0.75 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 860.00 | 5.10 | 7.20 | 6.15 | 6.49 | -3.09 | -32.26% | 0.01 | 6 | 36 | 0.87 | 0.11 | 0.00 | -0.69 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 870.00 | 4.30 | 6.90 | 5.60 | 4.75 | -2.55 | -34.94% | 0.01 | 1 | 37 | 0.87 | 0.10 | 0.00 | -0.64 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 880.00 | 4.00 | 5.80 | 4.90 | 4.30 | -4.34 | -50.24% | 0.01 | 21 | 30 | 0.87 | 0.09 | 0.00 | -0.59 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 890.00 | 3.60 | 7.50 | 5.55 | 3.80 | -3.99 | -51.22% | 0.01 | 22 | 21 | 0.92 | 0.08 | 0.00 | -0.54 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 900.00 | 3.20 | 4.60 | 3.90 | 3.95 | -2.05 | -34.17% | 0.00 | 26 | 76 | 0.88 | 0.07 | 0.00 | -0.50 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 910.00 | 3.00 | 4.40 | 3.70 | 3.40 | -1.66 | -32.81% | 0.00 | 8 | 36 | 0.90 | 0.06 | 0.00 | -0.46 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 920.00 | 2.25 | 5.30 | 3.78 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.92 | 0.06 | 0.00 | -0.42 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 930.00 | 2.10 | 2.95 | 2.53 | 2.55 | -1.44 | -36.09% | 0.00 | 63 | 34 | 0.88 | 0.05 | 0.00 | -0.39 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 940.00 | 0.90 | 3.20 | 2.05 | 2.04 | -1.46 | -41.72% | 0.00 | 7 | 39 | 0.83 | 0.05 | 0.00 | -0.37 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 950.00 | 0.00 | 4.70 | 2.35 | 1.85 | -1.46 | -44.11% | 0.00 | 52 | 86 | 1.06 | 0.04 | 0.00 | -0.31 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 960.00 | 0.00 | 4.10 | 2.05 | 2.02 | -0.70 | -25.74% | 0.00 | 6 | 52 | 1.05 | 0.03 | 0.00 | -0.28 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 970.00 | 0.05 | 4.10 | 2.08 | 1.70 | -1.04 | -37.96% | 0.00 | 54 | 23 | 0.83 | 0.03 | 0.00 | -0.27 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 980.00 | 0.05 | 5.60 | 2.83 | 1.66 | -0.62 | -27.20% | 0.00 | 10 | 36 | 0.89 | 0.03 | 0.00 | -0.25 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 990.00 | 0.00 | 1.80 | 0.90 | 1.35 | -0.67 | -33.17% | 0.00 | 12 | 53 | 0.96 | 0.03 | 0.00 | -0.22 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 1,000.00 | 0.85 | 1.40 | 1.13 | 1.08 | -0.57 | -34.55% | 0.00 | 100 | 74 | 0.89 | 0.02 | 0.00 | -0.21 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 1,010.00 | 0.00 | 2.65 | 1.33 | 1.15 | -0.23 | -16.67% | 0.00 | 3 | 50 | 1.07 | 0.02 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 1,020.00 | 0.00 | 1.90 | 0.95 | 1.12 | -0.20 | -15.16% | 0.00 | 25 | 53 | 1.04 | 0.02 | 0.00 | -0.16 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 1,030.00 | 0.00 | 2.30 | 1.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.01 | 0.00 | -0.14 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 1,040.00 | 0.00 | 1.90 | 0.95 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.01 | 0.00 | -0.13 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 1,050.00 | 0.40 | 1.10 | 0.75 | 0.85 | -0.35 | -29.17% | 0.00 | 3 | 46 | 0.93 | 0.01 | 0.00 | -0.12 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 1,060.00 | 0.00 | 1.30 | 0.65 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.04 | 0.01 | 0.00 | -0.10 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 1,070.00 | 0.15 | 1.05 | 0.60 | 0.75 | -0.13 | -14.78% | 0.00 | 1 | 7 | 0.92 | 0.01 | 0.00 | -0.10 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 1,080.00 | 0.00 | 4.60 | 2.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.34 | 0.01 | 0.00 | -0.07 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 1,090.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 3 | 1.36 | 0.01 | 0.00 | -0.06 | 3/25/2026 3:59:48 PM EST | |||
| 1,100.00 | 0.00 | 4.50 | 2.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.01 | 0.00 | -0.05 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 1,110.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 1,120.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 37 | 1.41 | 0.00 | 0.00 | -0.04 | 3/25/2026 3:59:48 PM EST | |||
| 1,130.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.04 | 3/25/2026 3:59:48 PM EST | |||
| 1,140.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.10 | -33.34% | 0.00 | 10 | 57 | 0.97 | 0.00 | 0.00 | -0.03 | 3/25/2026 | 3/25/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.05 | 4.30 | 2.18 | 0.20 | +0.12 | +150.00% | 0.01 | 45 | 42 | 1.76 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 315.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.82 | 0.00 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 320.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 5 | 2.18 | 0.00 | 0.00 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 325.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.03 | 3/25/2026 3:59:48 PM EST | |||
| 330.00 | 0.00 | 4.40 | 2.20 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.10 | 0.00 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 335.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 340.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 345.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 48 | 1.27 | 0.00 | 0.00 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 350.00 | 0.00 | 0.65 | 0.33 | 0.28 | % | 0.00 | 10 | 59 | 1.27 | 0.00 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 355.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 5 | 1.92 | 0.00 | 0.00 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 360.00 | 0.00 | 0.90 | 0.45 | 0.45 | % | 0.00 | 11 | 4 | 1.43 | 0.00 | 0.00 | -0.08 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 365.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | -0.08 | 3/25/2026 3:59:48 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | -0.01 | 0.00 | -0.12 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 375.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 207 | 1.40 | -0.01 | 0.00 | -0.13 | 3/25/2026 3:59:48 PM EST | |||
| 380.00 | 0.00 | 1.20 | 0.60 | 1.05 | +0.43 | +69.36% | 0.00 | 5 | 9 | 1.37 | -0.01 | 0.00 | -0.14 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 385.00 | 0.00 | 1.15 | 0.58 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | -0.01 | 0.00 | -0.16 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 390.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 9 | 1.37 | -0.01 | 0.00 | -0.16 | 3/25/2026 3:59:48 PM EST | |||
| 395.00 | 0.00 | 1.15 | 0.58 | 0.70 | % | 0.00 | 1 | 5 | 1.28 | -0.01 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 400.00 | 0.60 | 1.00 | 0.80 | 0.80 | +0.13 | +19.41% | 0.00 | 63 | 22 | 1.19 | -0.01 | 0.00 | -0.19 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 405.00 | 0.00 | 4.20 | 2.10 | 0.63 | -0.27 | -30.00% | 0.01 | 24 | 10 | 1.57 | -0.01 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 410.00 | 0.50 | 1.75 | 1.13 | 1.09 | +0.04 | +3.81% | 0.00 | 29 | 177 | 1.19 | -0.01 | 0.00 | -0.24 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 415.00 | 0.00 | 2.70 | 1.35 | 1.05 | -0.07 | -6.25% | 0.00 | 142 | 60 | 1.37 | -0.01 | 0.00 | -0.23 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 420.00 | 0.50 | 2.55 | 1.53 | 1.07 | -0.43 | -28.67% | 0.00 | 139 | 29 | 1.18 | -0.02 | 0.00 | -0.31 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 425.00 | 0.85 | 2.75 | 1.80 | 1.60 | -0.20 | -11.12% | 0.00 | 12 | 36 | 1.20 | -0.02 | 0.00 | -0.32 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 430.00 | 1.15 | 2.50 | 1.83 | 1.41 | +0.10 | +7.64% | 0.00 | 32 | 24 | 1.19 | -0.02 | 0.00 | -0.34 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 435.00 | 0.05 | 2.25 | 1.15 | 1.69 | +1.68 | +16,800.00% | 0.00 | 14 | 37 | 1.16 | -0.03 | 0.00 | -0.37 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 440.00 | 1.10 | 2.25 | 1.68 | 1.55 | % | 0.00 | 18 | 55 | 1.12 | -0.03 | 0.00 | -0.41 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 445.00 | 0.05 | 4.70 | 2.38 | 2.17 | % | 0.01 | 45 | 24 | 1.04 | -0.03 | 0.00 | -0.44 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 450.00 | 1.55 | 2.70 | 2.13 | 1.87 | +0.06 | +3.32% | 0.00 | 20 | 104 | 1.12 | -0.03 | 0.00 | -0.44 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 455.00 | 1.05 | 3.90 | 2.48 | 2.50 | +0.25 | +11.12% | 0.01 | 20 | 19 | 1.11 | -0.04 | 0.00 | -0.47 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 460.00 | 2.05 | 3.60 | 2.83 | 2.25 | -0.15 | -6.25% | 0.01 | 6 | 115 | 1.13 | -0.04 | 0.00 | -0.48 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 465.00 | 2.05 | 3.20 | 2.63 | 2.65 | +0.35 | +15.22% | 0.01 | 1 | 7 | 1.09 | -0.04 | 0.00 | -0.52 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 470.00 | 2.15 | 3.40 | 2.78 | 3.10 | +0.15 | +5.09% | 0.01 | 6 | 41 | 1.08 | -0.04 | 0.00 | -0.54 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 475.00 | 2.50 | 5.90 | 4.20 | % | 0.01 | 0 | 10 | 1.14 | -0.05 | 0.00 | -0.54 | 3/25/2026 3:59:48 PM EST | |||
| 480.00 | 2.50 | 4.40 | 3.45 | 3.35 | % | 0.01 | 8 | 17 | 1.07 | -0.05 | 0.00 | -0.59 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 485.00 | 3.10 | 4.20 | 3.65 | 3.60 | +0.20 | +5.89% | 0.01 | 1 | 14 | 1.06 | -0.06 | 0.00 | -0.62 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 490.00 | 3.00 | 4.80 | 3.90 | 4.15 | +0.82 | +24.63% | 0.01 | 105 | 36 | 1.05 | -0.06 | 0.00 | -0.64 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 495.00 | 3.40 | 4.70 | 4.05 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | -0.06 | 0.00 | -0.67 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 500.00 | 3.90 | 5.70 | 4.80 | 4.65 | +0.35 | +8.14% | 0.01 | 159 | 111 | 1.05 | -0.07 | 0.00 | -0.69 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 505.00 | 4.30 | 5.60 | 4.95 | 5.42 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.03 | -0.07 | 0.00 | -0.72 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 510.00 | 4.70 | 6.10 | 5.40 | 5.65 | +0.65 | +13.00% | 0.01 | 8 | 33 | 1.03 | -0.08 | 0.00 | -0.75 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 515.00 | 5.30 | 6.80 | 6.05 | 6.00 | +0.70 | +13.21% | 0.01 | 16 | 28 | 1.03 | -0.08 | 0.00 | -0.77 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 520.00 | 5.50 | 7.20 | 6.35 | 7.90 | +2.10 | +36.21% | 0.01 | 7 | 163 | 1.02 | -0.09 | 0.00 | -0.81 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 525.00 | 6.30 | 7.90 | 7.10 | 6.90 | +0.45 | +6.98% | 0.01 | 12 | 22 | 1.02 | -0.09 | 0.00 | -0.83 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 530.00 | 6.90 | 8.60 | 7.75 | 9.26 | +2.26 | +32.29% | 0.01 | 7 | 81 | 1.02 | -0.10 | 0.00 | -0.86 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 535.00 | 6.70 | 9.20 | 7.95 | 11.88 | +4.38 | +58.40% | 0.01 | 9 | 23 | 1.00 | -0.11 | 0.00 | -0.90 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 540.00 | 7.70 | 9.80 | 8.75 | 8.72 | +0.99 | +12.81% | 0.02 | 14 | 70 | 1.00 | -0.11 | 0.00 | -0.92 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 545.00 | 8.10 | 10.70 | 9.40 | 13.00 | +4.45 | +52.05% | 0.02 | 2 | 13 | 0.99 | -0.12 | 0.00 | -0.96 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 550.00 | 8.20 | 11.30 | 9.75 | 10.25 | +0.75 | +7.90% | 0.02 | 36 | 129 | 0.97 | -0.13 | 0.00 | -0.99 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 555.00 | 10.20 | 12.20 | 11.20 | % | 0.02 | 0 | 33 | 0.99 | -0.14 | 0.00 | -1.02 | 3/25/2026 3:59:48 PM EST | |||
| 560.00 | 10.50 | 13.00 | 11.75 | 12.35 | +1.55 | +14.36% | 0.02 | 24 | 78 | 0.98 | -0.14 | 0.00 | -1.05 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 565.00 | 11.70 | 14.00 | 12.85 | 14.00 | +2.00 | +16.67% | 0.02 | 11 | 33 | 0.98 | -0.15 | 0.00 | -1.08 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 570.00 | 12.30 | 15.60 | 13.95 | 13.00 | +0.98 | +8.16% | 0.02 | 18 | 75 | 0.98 | -0.16 | 0.00 | -1.11 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 575.00 | 13.50 | 16.30 | 14.90 | 14.20 | -2.22 | -13.52% | 0.03 | 7 | 29 | 0.97 | -0.17 | 0.00 | -1.15 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 580.00 | 14.60 | 17.60 | 16.10 | 15.85 | +2.44 | +18.20% | 0.03 | 23 | 807 | 0.97 | -0.18 | 0.00 | -1.18 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 585.00 | 15.60 | 19.00 | 17.30 | 22.00 | +7.59 | +52.68% | 0.03 | 8 | 44 | 0.97 | -0.19 | 0.00 | -1.21 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 590.00 | 16.30 | 20.30 | 18.30 | 18.90 | +2.23 | +13.38% | 0.03 | 24 | 48 | 0.96 | -0.21 | 0.00 | -1.25 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 595.00 | 17.60 | 21.60 | 19.60 | 19.98 | +2.68 | +15.50% | 0.03 | 3 | 60 | 0.96 | -0.22 | 0.00 | -1.28 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 600.00 | 17.90 | 22.20 | 20.05 | 20.10 | +2.57 | +14.67% | 0.03 | 68 | 295 | 0.94 | -0.23 | 0.00 | -1.31 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 605.00 | 20.10 | 24.70 | 22.40 | 23.00 | +4.34 | +23.26% | 0.04 | 1 | 27 | 0.95 | -0.24 | 0.00 | -1.34 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 610.00 | 22.00 | 25.90 | 23.95 | 23.30 | +2.57 | +12.40% | 0.04 | 3 | 28 | 0.95 | -0.26 | 0.00 | -1.37 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 615.00 | 22.00 | 27.70 | 24.85 | 25.00 | +1.93 | +8.37% | 0.04 | 2 | 11 | 0.93 | -0.27 | 0.00 | -1.40 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 620.00 | 24.50 | 29.30 | 26.90 | 26.00 | +3.50 | +15.56% | 0.04 | 9 | 158 | 0.95 | -0.28 | 0.00 | -1.43 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 625.00 | 24.70 | 31.50 | 28.10 | 28.04 | -0.01 | -0.04% | 0.04 | 73 | 127 | 0.93 | -0.30 | 0.00 | -1.46 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 630.00 | 26.90 | 33.10 | 30.00 | 30.19 | +4.74 | +18.63% | 0.05 | 17 | 39 | 0.93 | -0.31 | 0.00 | -1.48 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 635.00 | 29.10 | 34.40 | 31.75 | 32.71 | +1.41 | +4.51% | 0.05 | 61 | 133 | 0.92 | -0.33 | 0.00 | -1.50 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 640.00 | 31.30 | 36.90 | 34.10 | 32.00 | +3.66 | +12.92% | 0.05 | 45 | 81 | 0.93 | -0.34 | 0.00 | -1.53 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 645.00 | 34.00 | 38.90 | 36.45 | 33.00 | +2.15 | +6.97% | 0.06 | 4 | 21 | 0.93 | -0.36 | 0.00 | -1.54 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 650.00 | 35.60 | 41.00 | 38.30 | 39.00 | +8.21 | +26.67% | 0.06 | 250 | 100 | 0.93 | -0.37 | 0.00 | -1.56 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 655.00 | 36.50 | 40.70 | 38.60 | 40.00 | +5.99 | +17.62% | 0.06 | 5 | 25 | 0.89 | -0.39 | 0.00 | -1.58 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 660.00 | 39.40 | 43.00 | 41.20 | 43.25 | +7.26 | +20.18% | 0.06 | 22 | 22 | 0.90 | -0.40 | 0.00 | -1.59 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 665.00 | 41.80 | 45.60 | 43.70 | 44.75 | +6.05 | +15.64% | 0.07 | 8 | 11 | 0.90 | -0.42 | 0.00 | -1.60 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 670.00 | 44.90 | 50.00 | 47.45 | 47.95 | +0.95 | +2.03% | 0.07 | 47 | 46 | 0.92 | -0.44 | 0.00 | -1.60 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 675.00 | 46.30 | 50.70 | 48.50 | 48.90 | +3.90 | +8.67% | 0.07 | 13 | 8 | 0.89 | -0.45 | 0.00 | -1.61 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 680.00 | 49.30 | 55.00 | 52.15 | 52.50 | +9.59 | +22.35% | 0.08 | 101 | 55 | 0.91 | -0.47 | 0.00 | -1.61 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 685.00 | 52.20 | 58.00 | 55.10 | 54.74 | +9.79 | +21.78% | 0.08 | 8 | 10 | 0.91 | -0.48 | 0.00 | -1.61 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 690.00 | 53.80 | 61.00 | 57.40 | 58.10 | +10.90 | +23.10% | 0.08 | 7 | 32 | 0.90 | -0.50 | 0.00 | -1.61 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 695.00 | 56.70 | 63.80 | 60.25 | 70.85 | +20.90 | +41.85% | 0.09 | 2 | 16 | 0.90 | -0.51 | 0.00 | -1.60 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 700.00 | 59.10 | 66.00 | 62.55 | 63.00 | +11.00 | +21.16% | 0.09 | 11 | 41 | 0.89 | -0.53 | 0.00 | -1.60 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 705.00 | 63.60 | 69.00 | 66.30 | 80.10 | +26.10 | +48.34% | 0.09 | 2 | 27 | 0.91 | -0.54 | 0.00 | -1.58 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 710.00 | 65.80 | 72.70 | 69.25 | 64.00 | +3.47 | +5.74% | 0.10 | 6 | 49 | 0.90 | -0.56 | 0.00 | -1.57 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 715.00 | 69.30 | 76.00 | 72.65 | 71.68 | +5.98 | +9.11% | 0.10 | 5 | 12 | 0.90 | -0.58 | 0.00 | -1.56 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 720.00 | 71.80 | 79.00 | 75.40 | 70.60 | +14.10 | +24.96% | 0.10 | 2 | 12 | 0.90 | -0.59 | 0.00 | -1.54 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 725.00 | 74.30 | 82.00 | 78.15 | 84.80 | +12.21 | +16.82% | 0.11 | 16 | 8 | 0.88 | -0.60 | 0.00 | -1.52 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 730.00 | 78.70 | 85.00 | 81.85 | 82.15 | +1.25 | +1.55% | 0.11 | 1 | 14 | 0.89 | -0.62 | 0.00 | -1.50 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 735.00 | 81.40 | 89.00 | 85.20 | 86.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | -0.63 | 0.00 | -1.48 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 740.00 | 83.80 | 92.90 | 88.35 | 91.00 | +5.34 | +6.24% | 0.12 | 1 | 22 | 0.90 | -0.65 | 0.00 | -1.45 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 745.00 | 88.80 | 96.20 | 92.50 | 90.82 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.88 | -0.66 | 0.00 | -1.43 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 750.00 | 91.40 | 99.00 | 95.20 | 98.80 | +16.69 | +20.33% | 0.13 | 14 | 15 | 0.87 | -0.68 | 0.00 | -1.40 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 755.00 | 96.20 | 103.00 | 99.60 | % | 0.13 | 0 | 1 | 0.89 | -0.69 | 0.00 | -1.37 | 3/25/2026 3:59:48 PM EST | |||
| 760.00 | 100.10 | 107.00 | 103.55 | 100.20 | +29.20 | +41.13% | 0.14 | 4 | 20 | 0.88 | -0.70 | 0.00 | -1.34 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 765.00 | 103.00 | 112.50 | 107.75 | % | 0.14 | 0 | 13 | 0.89 | -0.71 | 0.00 | -1.31 | 3/25/2026 3:59:48 PM EST | |||
| 770.00 | 106.30 | 116.80 | 111.55 | 101.57 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.88 | -0.73 | 0.00 | -1.28 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 775.00 | 110.50 | 121.20 | 115.85 | % | 0.15 | 0 | 0 | 0.89 | -0.74 | 0.00 | -1.24 | 3/25/2026 3:59:48 PM EST | |||
| 780.00 | 116.10 | 125.00 | 120.55 | 126.52 | % | 0.15 | 16 | 1 | 0.91 | -0.75 | 0.00 | -1.21 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 785.00 | 118.10 | 129.50 | 123.80 | % | 0.16 | 0 | 0 | 0.89 | -0.76 | 0.00 | -1.18 | 3/25/2026 3:59:48 PM EST | |||
| 790.00 | 123.00 | 133.60 | 128.30 | % | 0.16 | 0 | 0 | 0.90 | -0.77 | 0.00 | -1.14 | 3/25/2026 3:59:48 PM EST | |||
| 795.00 | 126.20 | 137.70 | 131.95 | % | 0.17 | 0 | 0 | 0.88 | -0.78 | 0.00 | -1.11 | 3/25/2026 3:59:48 PM EST | |||
| 800.00 | 130.80 | 141.80 | 136.30 | 135.42 | % | 0.17 | 10 | 2 | 0.89 | -0.80 | 0.00 | -1.07 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 805.00 | 135.10 | 146.00 | 140.55 | 114.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | -0.81 | 0.00 | -1.04 | 3/23/2026 | 3/25/2026 3:59:48 PM EST |
| 810.00 | 140.20 | 146.80 | 143.50 | 143.30 | % | 0.18 | 14 | 16 | 0.85 | -0.81 | 0.00 | -1.00 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 815.00 | 143.50 | 154.70 | 149.10 | % | 0.18 | 0 | 1 | 0.88 | -0.82 | 0.00 | -0.97 | 3/25/2026 3:59:48 PM EST | |||
| 820.00 | 147.00 | 159.00 | 153.00 | % | 0.19 | 0 | 0 | 0.85 | -0.83 | 0.00 | -0.94 | 3/25/2026 3:59:48 PM EST | |||
| 830.00 | 157.90 | 168.00 | 162.95 | % | 0.20 | 0 | 0 | 0.90 | -0.85 | 0.00 | -0.87 | 3/25/2026 3:59:48 PM EST | |||
| 840.00 | 165.50 | 177.00 | 171.25 | % | 0.20 | 0 | 0 | 0.83 | -0.86 | 0.00 | -0.81 | 3/25/2026 3:59:48 PM EST | |||
| 850.00 | 174.00 | 186.00 | 180.00 | 205.39 | % | 0.21 | 4 | 1 | 1.04 | -0.88 | 0.00 | -0.75 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 860.00 | 183.40 | 194.60 | 189.00 | % | 0.22 | 0 | 1 | 1.00 | -0.89 | 0.00 | -0.69 | 3/25/2026 3:59:48 PM EST | |||
| 870.00 | 194.40 | 204.00 | 199.20 | 224.34 | +46.54 | +26.18% | 0.23 | 4 | 9 | 1.06 | -0.90 | 0.00 | -0.64 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 880.00 | 203.90 | 213.80 | 208.85 | % | 0.24 | 0 | 0 | 1.04 | -0.91 | 0.00 | -0.59 | 3/25/2026 3:59:48 PM EST | |||
| 890.00 | 210.90 | 223.40 | 217.15 | % | 0.24 | 0 | 0 | 1.08 | -0.92 | 0.00 | -0.54 | 3/25/2026 3:59:48 PM EST | |||
| 900.00 | 222.70 | 232.80 | 227.75 | 205.65 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.06 | -0.93 | 0.00 | -0.50 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 910.00 | 230.10 | 242.40 | 236.25 | 262.92 | +49.18 | +23.01% | 0.26 | 4 | 4 | 1.08 | -0.94 | 0.00 | -0.46 | 3/25/2026 | 3/25/2026 3:59:48 PM EST |
| 920.00 | 241.80 | 252.20 | 247.00 | % | 0.27 | 0 | 0 | 1.13 | -0.94 | 0.00 | -0.42 | 3/25/2026 3:59:48 PM EST | |||
| 930.00 | 249.50 | 261.80 | 255.65 | % | 0.27 | 0 | 0 | 1.15 | -0.95 | 0.00 | -0.39 | 3/25/2026 3:59:48 PM EST | |||
| 940.00 | 261.40 | 271.60 | 266.50 | 242.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.16 | -0.95 | 0.00 | -0.37 | 3/24/2026 | 3/25/2026 3:59:48 PM EST |
| 950.00 | 270.90 | 281.40 | 276.15 | % | 0.29 | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.31 | 3/25/2026 3:59:48 PM EST | |||
| 960.00 | 280.70 | 291.20 | 285.95 | % | 0.30 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.28 | 3/25/2026 3:59:48 PM EST | |||
| 970.00 | 290.50 | 301.00 | 295.75 | % | 0.30 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.27 | 3/25/2026 3:59:48 PM EST | |||
| 980.00 | 300.30 | 310.90 | 305.60 | % | 0.31 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.25 | 3/25/2026 3:59:48 PM EST | |||
| 990.00 | 310.60 | 320.40 | 315.50 | % | 0.32 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.22 | 3/25/2026 3:59:48 PM EST | |||
| 1,000.00 | 320.10 | 330.60 | 325.35 | 315.90 | % | 0.33 | 1 | 0 | 1.28 | -0.98 | 0.00 | -0.21 | 3/25/2026 | 3/25/2026 3:59:48 PM EST | |
| 1,010.00 | 330.30 | 340.50 | 335.40 | % | 0.33 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.17 | 3/25/2026 3:59:48 PM EST | |||
| 1,020.00 | 338.10 | 350.10 | 344.10 | % | 0.34 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.16 | 3/25/2026 3:59:48 PM EST | |||
| 1,030.00 | 350.20 | 360.00 | 355.10 | % | 0.34 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.14 | 3/25/2026 3:59:48 PM EST | |||
| 1,040.00 | 359.80 | 370.40 | 365.10 | % | 0.35 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.13 | 3/25/2026 3:59:48 PM EST | |||
| 1,050.00 | 368.00 | 380.30 | 374.15 | % | 0.36 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.12 | 3/25/2026 3:59:48 PM EST | |||
| 1,060.00 | 379.70 | 390.30 | 385.00 | % | 0.36 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.10 | 3/25/2026 3:59:48 PM EST | |||
| 1,070.00 | 388.00 | 400.30 | 394.15 | % | 0.37 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.10 | 3/25/2026 3:59:48 PM EST | |||
| 1,080.00 | 399.50 | 410.30 | 404.90 | % | 0.37 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.07 | 3/25/2026 3:59:48 PM EST | |||
| 1,090.00 | 407.90 | 420.30 | 414.10 | % | 0.38 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.06 | 3/25/2026 3:59:48 PM EST | |||
| 1,100.00 | 417.90 | 430.30 | 424.10 | % | 0.39 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 1,110.00 | 427.90 | 440.30 | 434.10 | % | 0.39 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.05 | 3/25/2026 3:59:48 PM EST | |||
| 1,120.00 | 437.90 | 450.30 | 444.10 | % | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.04 | 3/25/2026 3:59:48 PM EST | |||
| 1,130.00 | 448.60 | 460.30 | 454.45 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.04 | 3/25/2026 3:59:48 PM EST | |||
| 1,140.00 | 459.90 | 470.30 | 465.10 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.03 | 3/25/2026 3:59:48 PM EST |