Options Chain for APPLE INC COM (AAPL) - $256.79 as of 1/29/2026 8:40:45 AM 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 | 251.00 | 255.40 | 253.20 | 244.90 | 0.00 | 0.00% | 50.64 | 0 | 10 | 5.42 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 10.00 | 246.00 | 250.50 | 248.25 | 265.39 | 0.00 | 0.00% | 24.82 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 1/29/2026 3:59:58 PM EST |
| 15.00 | 241.00 | 245.20 | 243.10 | 257.64 | 0.00 | 0.00% | 16.21 | 0 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/29/2026 3:59:58 PM EST |
| 20.00 | 236.50 | 240.45 | 238.48 | 253.29 | 0.00 | 0.00% | 11.92 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 3:59:58 PM EST |
| 25.00 | 231.35 | 235.50 | 233.43 | % | 9.34 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 30.00 | 226.30 | 230.50 | 228.40 | 243.47 | 0.00 | 0.00% | 7.61 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 3:59:58 PM EST |
| 35.00 | 221.30 | 225.50 | 223.40 | 223.03 | 0.00 | 0.00% | 6.38 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:58 PM EST |
| 40.00 | 216.50 | 220.50 | 218.50 | 223.13 | 0.00 | 0.00% | 5.46 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:58 PM EST |
| 45.00 | 211.55 | 215.50 | 213.53 | 213.27 | 0.00 | 0.00% | 4.75 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 3:59:58 PM EST |
| 50.00 | 206.80 | 210.50 | 208.65 | 223.57 | 0.00 | 0.00% | 4.17 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 3:59:58 PM EST |
| 60.00 | 197.05 | 200.65 | 198.85 | 188.70 | 0.00 | 0.00% | 3.31 | 0 | 24 | 1.67 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:58 PM EST |
| 70.00 | 186.60 | 191.00 | 188.80 | 196.60 | 0.00 | 0.00% | 2.70 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:58 PM EST |
| 80.00 | 176.85 | 181.00 | 178.93 | 190.93 | 0.00 | 0.00% | 2.24 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/29/2026 3:59:58 PM EST |
| 85.00 | 171.85 | 176.00 | 173.93 | 173.74 | +8.90 | +5.40% | 2.05 | 2 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 90.00 | 167.70 | 171.00 | 169.35 | 183.10 | 0.00 | 0.00% | 1.88 | 0 | 34 | 1.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/29/2026 3:59:58 PM EST |
| 95.00 | 162.75 | 166.05 | 164.40 | 177.32 | 0.00 | 0.00% | 1.73 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/29/2026 3:59:58 PM EST |
| 100.00 | 157.80 | 161.10 | 159.45 | 158.37 | +2.55 | +1.64% | 1.59 | 6 | 21 | 1.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 105.00 | 152.85 | 156.15 | 154.50 | 143.82 | 0.00 | 0.00% | 1.47 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 110.00 | 147.95 | 151.25 | 149.60 | 139.04 | 0.00 | 0.00% | 1.36 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:58 PM EST |
| 115.00 | 143.00 | 146.30 | 144.65 | 144.09 | +10.32 | +7.72% | 1.26 | 2 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 120.00 | 138.05 | 141.35 | 139.70 | 137.52 | 0.00 | 0.00% | 1.16 | 0 | 32 | 0.91 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 125.00 | 132.95 | 136.50 | 134.73 | 151.61 | 0.00 | 0.00% | 1.08 | 0 | 103 | 0.87 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 1/29/2026 3:59:58 PM EST |
| 130.00 | 128.20 | 131.50 | 129.85 | 127.50 | 0.00 | 0.00% | 1.00 | 0 | 144 | 0.83 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 135.00 | 123.00 | 126.60 | 124.80 | 141.12 | 0.00 | 0.00% | 0.92 | 0 | 11 | 0.79 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 1/29/2026 3:59:58 PM EST |
| 140.00 | 118.40 | 121.70 | 120.05 | 135.31 | 0.00 | 0.00% | 0.86 | 0 | 88 | 0.76 | 0.99 | 0.00 | -0.02 | 12/30/2025 | 1/29/2026 3:59:58 PM EST |
| 145.00 | 113.50 | 116.75 | 115.13 | 105.63 | 0.00 | 0.00% | 0.79 | 0 | 30 | 0.72 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 150.00 | 108.60 | 111.85 | 110.23 | 108.00 | 0.00 | 0.00% | 0.73 | 0 | 163 | 0.69 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 155.00 | 103.85 | 106.45 | 105.15 | 102.70 | 0.00 | 0.00% | 0.68 | 0 | 504 | 0.60 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 160.00 | 99.05 | 101.70 | 100.38 | 98.07 | 0.00 | 0.00% | 0.63 | 0 | 88 | 0.59 | 0.98 | 0.00 | -0.03 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 165.00 | 93.90 | 96.75 | 95.33 | 86.42 | 0.00 | 0.00% | 0.58 | 0 | 734 | 0.56 | 0.98 | 0.00 | -0.03 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 170.00 | 89.60 | 92.35 | 90.98 | 88.15 | 0.00 | 0.00% | 0.54 | 0 | 21 | 0.57 | 0.97 | 0.00 | -0.03 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 175.00 | 84.25 | 87.55 | 85.90 | 82.99 | 0.00 | 0.00% | 0.49 | 0 | 226 | 0.54 | 0.97 | 0.00 | -0.03 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 180.00 | 79.60 | 82.25 | 80.93 | 76.25 | 0.00 | 0.00% | 0.45 | 0 | 56 | 0.49 | 0.96 | 0.00 | -0.04 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 185.00 | 74.65 | 77.95 | 76.30 | 75.85 | +10.78 | +16.57% | 0.41 | 51 | 107 | 0.50 | 0.95 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 190.00 | 70.35 | 72.55 | 71.45 | 71.20 | +9.59 | +15.57% | 0.38 | 18 | 37 | 0.44 | 0.94 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 195.00 | 65.50 | 68.10 | 66.80 | 66.50 | -1.35 | -1.99% | 0.34 | 15 | 193 | 0.33 | 0.93 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 200.00 | 60.65 | 63.35 | 62.00 | 61.82 | +1.21 | +2.00% | 0.31 | 159 | 397 | 0.38 | 0.92 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 205.00 | 56.15 | 58.85 | 57.50 | 57.33 | +2.88 | +5.29% | 0.28 | 26 | 47 | 0.38 | 0.91 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 210.00 | 52.15 | 54.10 | 53.13 | 52.97 | +2.32 | +4.58% | 0.25 | 34 | 1,185 | 0.37 | 0.89 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 215.00 | 47.15 | 50.00 | 48.58 | 48.34 | +1.74 | +3.74% | 0.23 | 1 | 61 | 0.35 | 0.88 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 220.00 | 43.15 | 45.20 | 44.18 | 44.15 | +1.76 | +4.16% | 0.20 | 17 | 1,111 | 0.34 | 0.85 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 225.00 | 38.95 | 40.65 | 39.80 | 40.75 | +2.25 | +5.85% | 0.18 | 6 | 192 | 0.33 | 0.83 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 230.00 | 34.95 | 37.10 | 36.03 | 36.35 | +2.15 | +6.29% | 0.16 | 32 | 1,462 | 0.32 | 0.80 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 235.00 | 30.35 | 32.75 | 31.55 | 31.90 | +2.38 | +8.07% | 0.13 | 18 | 335 | 0.30 | 0.76 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 240.00 | 27.00 | 29.75 | 28.38 | 29.18 | +2.38 | +8.89% | 0.12 | 95 | 5,575 | 0.30 | 0.73 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 245.00 | 23.85 | 26.00 | 24.93 | 25.14 | +1.59 | +6.76% | 0.10 | 85 | 612 | 0.30 | 0.68 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 250.00 | 20.80 | 22.50 | 21.65 | 21.85 | +1.40 | +6.85% | 0.09 | 404 | 3,717 | 0.29 | 0.64 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 255.00 | 17.85 | 19.40 | 18.63 | 18.90 | +1.50 | +8.63% | 0.07 | 191 | 2,801 | 0.29 | 0.59 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 260.00 | 14.95 | 16.70 | 15.83 | 15.89 | +1.37 | +9.44% | 0.06 | 1,848 | 4,611 | 0.28 | 0.54 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 265.00 | 13.05 | 13.90 | 13.48 | 13.40 | +1.28 | +10.57% | 0.05 | 200 | 2,954 | 0.27 | 0.49 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 270.00 | 10.40 | 11.80 | 11.10 | 11.20 | +1.20 | +12.00% | 0.04 | 1,097 | 3,999 | 0.27 | 0.43 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 275.00 | 8.65 | 9.75 | 9.20 | 9.43 | +1.06 | +12.67% | 0.03 | 237 | 2,766 | 0.27 | 0.38 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 280.00 | 6.95 | 7.60 | 7.28 | 7.45 | +0.65 | +9.56% | 0.03 | 542 | 3,986 | 0.26 | 0.33 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 285.00 | 5.90 | 6.15 | 6.03 | 6.00 | +0.60 | +11.12% | 0.02 | 8,917 | 71,132 | 0.26 | 0.29 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 290.00 | 4.70 | 5.10 | 4.90 | 4.91 | +0.56 | +12.88% | 0.02 | 168 | 6,325 | 0.26 | 0.24 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 295.00 | 3.50 | 4.40 | 3.95 | 3.97 | +0.55 | +16.09% | 0.01 | 1,067 | 1,355 | 0.26 | 0.20 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 300.00 | 3.00 | 3.15 | 3.08 | 3.05 | +0.25 | +8.93% | 0.01 | 1,145 | 11,563 | 0.26 | 0.17 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 305.00 | 2.00 | 3.05 | 2.53 | 2.48 | +0.26 | +11.72% | 0.01 | 666 | 477 | 0.26 | 0.14 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 310.00 | 1.75 | 3.00 | 2.38 | 1.96 | +0.21 | +12.00% | 0.01 | 31 | 3,545 | 0.26 | 0.12 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 315.00 | 1.37 | 4.45 | 2.91 | 1.59 | +0.19 | +13.58% | 0.01 | 16 | 524 | 0.26 | 0.09 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 320.00 | 1.21 | 1.80 | 1.51 | 1.28 | +0.14 | +12.29% | 0.00 | 9 | 9,454 | 0.26 | 0.08 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 325.00 | 0.79 | 1.89 | 1.34 | 1.07 | +0.20 | +22.99% | 0.00 | 13 | 478 | 0.26 | 0.06 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 330.00 | 0.70 | 2.94 | 1.82 | 0.85 | +0.12 | +16.44% | 0.01 | 15 | 1,541 | 0.26 | 0.05 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 335.00 | 0.50 | 2.79 | 1.65 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.27 | 0.04 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 340.00 | 0.31 | 0.85 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 93 | 2,237 | 0.27 | 0.04 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 345.00 | 0.23 | 0.66 | 0.45 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.27 | 0.03 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 350.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.05 | +15.16% | 0.00 | 10,187 | 3,639 | 0.27 | 0.03 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.34 | 0.17 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 307 | 0.28 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 0.29 | 0.01 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 380.00 | 0.10 | 0.34 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.29 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 390.00 | 0.08 | 0.11 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,096 | 0.30 | 0.01 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 400.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 5,052 | 6,675 | 0.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 410.00 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.30 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 420.00 | 0.02 | 3.05 | 1.54 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 430.00 | 0.01 | 3.05 | 1.53 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.31 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 3:59:58 PM EST |
| 440.00 | 0.01 | 0.24 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.32 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:58 PM EST |
| 450.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 1,607 | 0.33 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:58 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,065 | 2.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/29/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 1,047 | 2.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/29/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/29/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/29/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/29/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/29/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 66 | 1.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 145 | 1.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/29/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.08 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,023 | 1.02 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/29/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/29/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/29/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/29/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.16 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.58 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.82 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.57 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.56 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/29/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.54 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.53 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.28 | 1.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.51 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.50 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 145.00 | 0.10 | 0.44 | 0.27 | 0.20 | -0.03 | -13.05% | 0.00 | 25 | 134 | 0.49 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 150.00 | 0.05 | 0.29 | 0.17 | 0.26 | -0.01 | -3.71% | 0.00 | 20 | 1,568 | 0.48 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 155.00 | 0.11 | 0.54 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 654 | 0.46 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 160.00 | 0.37 | 0.50 | 0.44 | 0.38 | +0.01 | +2.71% | 0.00 | 11 | 267 | 0.45 | -0.02 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 165.00 | 0.46 | 0.69 | 0.58 | 0.46 | -0.03 | -6.13% | 0.00 | 20 | 427 | 0.44 | -0.02 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 170.00 | 0.56 | 0.61 | 0.59 | 0.55 | -0.02 | -3.51% | 0.00 | 21 | 712 | 0.43 | -0.03 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 175.00 | 0.68 | 0.73 | 0.71 | 0.67 | +0.03 | +4.69% | 0.00 | 20 | 1,098 | 0.41 | -0.03 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 180.00 | 0.62 | 2.90 | 1.76 | 0.80 | -0.04 | -4.77% | 0.01 | 30 | 2,482 | 0.40 | -0.04 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 2.20 | 1.13 | 0.97 | -0.05 | -4.91% | 0.01 | 33 | 434 | 0.39 | -0.05 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 190.00 | 0.98 | 3.30 | 2.14 | 1.19 | -0.12 | -9.16% | 0.01 | 31 | 2,263 | 0.38 | -0.06 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 195.00 | 1.19 | 3.00 | 2.10 | 1.44 | +0.05 | +3.60% | 0.01 | 18 | 1,021 | 0.37 | -0.07 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 200.00 | 1.54 | 3.60 | 2.57 | 1.74 | -0.08 | -4.40% | 0.01 | 480 | 1,732 | 0.36 | -0.08 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 205.00 | 1.86 | 2.31 | 2.09 | 2.12 | -0.07 | -3.20% | 0.01 | 40 | 654 | 0.35 | -0.09 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 210.00 | 1.42 | 4.15 | 2.79 | 2.54 | -0.10 | -3.79% | 0.01 | 91 | 5,847 | 0.35 | -0.11 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 215.00 | 2.84 | 5.30 | 4.07 | 3.06 | -0.13 | -4.08% | 0.02 | 42 | 381 | 0.34 | -0.12 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 220.00 | 2.95 | 3.90 | 3.43 | 3.70 | -0.05 | -1.34% | 0.02 | 38 | 2,938 | 0.33 | -0.15 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 225.00 | 4.30 | 4.70 | 4.50 | 4.40 | -0.54 | -10.94% | 0.02 | 38 | 1,505 | 0.32 | -0.17 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 230.00 | 5.10 | 6.70 | 5.90 | 5.45 | -0.18 | -3.20% | 0.03 | 170 | 6,864 | 0.32 | -0.20 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 235.00 | 4.85 | 8.40 | 6.63 | 6.45 | -0.25 | -3.74% | 0.03 | 60 | 1,131 | 0.31 | -0.24 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 240.00 | 7.45 | 10.00 | 8.73 | 7.70 | -0.70 | -8.34% | 0.04 | 224 | 8,079 | 0.30 | -0.27 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 245.00 | 8.70 | 11.45 | 10.08 | 9.30 | -0.70 | -7.00% | 0.04 | 474 | 1,245 | 0.29 | -0.32 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 250.00 | 10.55 | 11.20 | 10.88 | 11.05 | -0.66 | -5.64% | 0.04 | 630 | 8,628 | 0.29 | -0.36 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 255.00 | 12.45 | 13.70 | 13.08 | 12.85 | -0.30 | -2.29% | 0.05 | 130 | 1,301 | 0.28 | -0.41 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 260.00 | 14.65 | 17.50 | 16.08 | 14.70 | -0.76 | -4.92% | 0.06 | 241 | 7,694 | 0.28 | -0.46 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 265.00 | 16.95 | 18.50 | 17.73 | 17.50 | -1.45 | -7.66% | 0.07 | 16 | 849 | 0.27 | -0.51 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 270.00 | 19.70 | 21.35 | 20.53 | 20.40 | -1.80 | -8.11% | 0.08 | 43 | 2,698 | 0.27 | -0.57 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 275.00 | 22.65 | 24.50 | 23.58 | 23.25 | +0.30 | +1.31% | 0.09 | 4 | 157 | 0.26 | -0.62 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 280.00 | 25.85 | 28.00 | 26.93 | 27.10 | -1.70 | -5.91% | 0.10 | 238 | 10,421 | 0.26 | -0.67 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 285.00 | 29.55 | 31.95 | 30.75 | 30.83 | +2.48 | +8.75% | 0.11 | 2 | 90 | 0.26 | -0.71 | 0.01 | -0.07 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 290.00 | 33.70 | 35.65 | 34.68 | 34.70 | +2.80 | +8.78% | 0.12 | 18 | 756 | 0.25 | -0.76 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 295.00 | 37.95 | 40.10 | 39.03 | 39.75 | -0.60 | -1.49% | 0.13 | 15 | 152 | 0.26 | -0.80 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 300.00 | 42.20 | 44.25 | 43.23 | 42.95 | -9.65 | -18.35% | 0.14 | 14 | 366 | 0.26 | -0.83 | 0.01 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 305.00 | 46.70 | 49.65 | 48.18 | 58.00 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.25 | -0.86 | 0.01 | -0.04 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 310.00 | 51.35 | 54.10 | 52.73 | 53.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.31 | -0.88 | 0.01 | -0.04 | 1/8/2026 | 1/29/2026 3:59:58 PM EST |
| 315.00 | 56.00 | 58.55 | 57.28 | 57.15 | +5.60 | +10.87% | 0.18 | 1 | 0 | 0.31 | -0.91 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 320.00 | 60.05 | 63.40 | 61.73 | 62.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.36 | -0.92 | 0.00 | -0.03 | 1/8/2026 | 1/29/2026 3:59:58 PM EST |
| 325.00 | 65.50 | 68.10 | 66.80 | 65.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.02 | 1/8/2026 | 1/29/2026 3:59:58 PM EST |
| 330.00 | 69.90 | 73.25 | 71.58 | 63.38 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.02 | 1/5/2026 | 1/29/2026 3:59:58 PM EST |
| 335.00 | 74.85 | 79.00 | 76.93 | % | 0.23 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 1/29/2026 3:59:58 PM EST | |||
| 340.00 | 79.90 | 83.20 | 81.55 | 61.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 12/12/2025 | 1/29/2026 3:59:58 PM EST |
| 345.00 | 85.40 | 87.95 | 86.68 | % | 0.25 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 1/29/2026 3:59:58 PM EST | |||
| 350.00 | 89.90 | 93.20 | 91.55 | 101.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 1/21/2026 | 1/29/2026 3:59:58 PM EST |
| 360.00 | 99.90 | 103.20 | 101.55 | 99.82 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 1/8/2026 | 1/29/2026 3:59:58 PM EST |
| 370.00 | 109.90 | 113.20 | 111.55 | % | 0.30 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 1/29/2026 3:59:58 PM EST | |||
| 380.00 | 119.65 | 124.00 | 121.83 | % | 0.32 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 390.00 | 129.90 | 133.20 | 131.55 | 136.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 10/9/2025 | 1/29/2026 3:59:58 PM EST |
| 400.00 | 140.35 | 142.95 | 141.65 | 153.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 1/29/2026 3:59:58 PM EST |
| 410.00 | 149.90 | 153.20 | 151.55 | % | 0.37 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 420.00 | 159.60 | 163.80 | 161.70 | % | 0.38 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 430.00 | 169.70 | 173.65 | 171.68 | % | 0.40 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 440.00 | 179.90 | 183.15 | 181.53 | % | 0.41 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 450.00 | 189.90 | 193.20 | 191.55 | % | 0.43 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST |