Options Chain for AUTODESK INC COM (ADSK) - $265.69 as of 1/16/2026 8:52:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 96.50 | 104.30 | 100.40 | % | 0.61 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 170.00 | 91.30 | 99.50 | 95.40 | % | 0.56 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 175.00 | 86.30 | 94.50 | 90.40 | % | 0.52 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 180.00 | 81.80 | 88.80 | 85.30 | % | 0.47 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 185.00 | 76.30 | 84.50 | 80.40 | % | 0.43 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 190.00 | 71.30 | 79.50 | 75.40 | % | 0.40 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 195.00 | 66.70 | 74.30 | 70.50 | % | 0.36 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 200.00 | 61.30 | 69.50 | 65.40 | % | 0.33 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 205.00 | 56.30 | 64.60 | 60.45 | % | 0.29 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 210.00 | 51.80 | 58.50 | 55.15 | % | 0.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 215.00 | 46.80 | 53.60 | 50.20 | % | 0.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 220.00 | 42.10 | 49.10 | 45.60 | % | 0.21 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 225.00 | 36.80 | 44.20 | 40.50 | % | 0.18 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 230.00 | 31.80 | 39.20 | 35.50 | 54.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 3:59:53 PM EST |
| 235.00 | 26.70 | 33.80 | 30.25 | % | 0.13 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 237.50 | 24.20 | 31.80 | 28.00 | % | 0.12 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 240.00 | 22.30 | 27.20 | 24.75 | % | 0.10 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 1/16/2026 3:59:53 PM EST | |||
| 242.50 | 19.50 | 27.10 | 23.30 | % | 0.10 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.05 | 1/16/2026 3:59:53 PM EST | |||
| 245.00 | 17.00 | 22.30 | 19.65 | % | 0.08 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.11 | 1/16/2026 3:59:53 PM EST | |||
| 247.50 | 15.30 | 19.50 | 17.40 | % | 0.07 | 0 | 0 | 0.28 | 0.95 | 0.01 | -0.29 | 1/16/2026 3:59:53 PM EST | |||
| 250.00 | 13.00 | 19.80 | 16.40 | % | 0.07 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.37 | 1/16/2026 3:59:53 PM EST | |||
| 252.50 | 10.70 | 16.30 | 13.50 | % | 0.05 | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.40 | 1/16/2026 3:59:53 PM EST | |||
| 255.00 | 8.50 | 12.90 | 10.70 | % | 0.04 | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.43 | 1/16/2026 3:59:53 PM EST | |||
| 257.50 | 7.90 | 13.60 | 10.75 | % | 0.04 | 0 | 0 | 0.56 | 0.81 | 0.02 | -0.46 | 1/16/2026 3:59:53 PM EST | |||
| 260.00 | 5.90 | 9.20 | 7.55 | 5.59 | -0.36 | -6.05% | 0.03 | 10 | 5 | 0.35 | 0.77 | 0.03 | -0.46 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 262.50 | 2.50 | 10.00 | 6.25 | 5.00 | +1.10 | +28.21% | 0.02 | 13 | 25 | 0.52 | 0.69 | 0.03 | -0.47 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 265.00 | 0.70 | 7.70 | 4.20 | 4.10 | +0.50 | +13.89% | 0.02 | 13 | 7 | 0.45 | 0.61 | 0.04 | -0.46 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 267.50 | 1.40 | 8.20 | 4.80 | 2.31 | +0.01 | +0.44% | 0.02 | 66 | 17 | 0.32 | 0.52 | 0.04 | -0.44 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 270.00 | 0.20 | 3.10 | 1.65 | 1.80 | +0.50 | +38.47% | 0.01 | 63 | 30 | 0.16 | 0.43 | 0.04 | -0.40 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 272.50 | 0.50 | 2.85 | 1.68 | 1.30 | +0.12 | +10.17% | 0.01 | 35 | 14 | 0.23 | 0.34 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 275.00 | 0.65 | 5.00 | 2.83 | 0.50 | -0.25 | -33.34% | 0.01 | 4 | 18 | 0.37 | 0.26 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 277.50 | 0.05 | 1.40 | 0.73 | 0.81 | +0.36 | +80.00% | 0.00 | 2 | 23 | 0.22 | 0.19 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 280.00 | 0.25 | 1.85 | 1.05 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 4 | 0.31 | 0.13 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 282.50 | 0.00 | 0.65 | 0.33 | 0.43 | +0.03 | +7.50% | 0.00 | 1 | 6 | 0.33 | 0.09 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 0.20 | 0.10 | 0.12 | -2.63 | -95.64% | 0.00 | 10 | 6 | 0.28 | 0.06 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 287.50 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.04 | 0.01 | -0.06 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 95 | 127 | 0.32 | 0.02 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 292.50 | 0.00 | 0.80 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.01 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | 0.01 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 297.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.25 | 0.13 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 302.50 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.72 | -93.51% | 0.00 | 30 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 307.50 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:53 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | 0.00 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 237.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.04 | 0.00 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 242.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.05 | 1/16/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 3.00 | 1.50 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.11 | 1/8/2026 | 1/16/2026 3:59:53 PM EST |
| 247.50 | 0.10 | 1.90 | 1.00 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.29 | 1/16/2026 3:59:53 PM EST | |||
| 250.00 | 0.30 | 1.50 | 0.90 | 0.60 | -0.45 | -42.86% | 0.00 | 8 | 44 | 0.41 | -0.07 | 0.01 | -0.37 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 252.50 | 0.00 | 0.85 | 0.43 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.09 | 0.02 | -0.40 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 255.00 | 0.75 | 1.15 | 0.95 | 1.00 | -1.00 | -50.00% | 0.00 | 9 | 17 | 0.34 | -0.13 | 0.02 | -0.43 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 257.50 | 0.10 | 1.60 | 0.85 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -0.19 | 0.02 | -0.46 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 3.20 | 1.60 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.41 | -0.23 | 0.03 | -0.46 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 262.50 | 0.05 | 7.00 | 3.53 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.36 | -0.31 | 0.03 | -0.47 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 265.00 | 0.95 | 7.80 | 4.38 | 4.18 | -1.72 | -29.16% | 0.02 | 2 | 25 | 0.37 | -0.39 | 0.04 | -0.46 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 267.50 | 0.65 | 5.90 | 3.28 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.37 | -0.48 | 0.04 | -0.44 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 270.00 | 2.70 | 9.60 | 6.15 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.53 | -0.57 | 0.04 | -0.40 | 1/14/2026 | 1/16/2026 3:59:53 PM EST |
| 272.50 | 4.90 | 11.90 | 8.40 | 9.92 | -1.98 | -16.64% | 0.03 | 10 | 35 | 0.58 | -0.66 | 0.03 | -0.35 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 275.00 | 7.80 | 13.60 | 10.70 | 12.05 | -2.68 | -18.20% | 0.04 | 1 | 30 | 0.59 | -0.74 | 0.03 | -0.29 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 277.50 | 9.20 | 15.80 | 12.50 | 14.17 | % | 0.05 | 1 | 0 | 0.62 | -0.81 | 0.02 | -0.24 | 1/16/2026 | 1/16/2026 3:59:53 PM EST | |
| 280.00 | 12.80 | 18.10 | 15.45 | 16.44 | +9.94 | +152.93% | 0.06 | 1 | 38 | 0.66 | -0.87 | 0.02 | -0.18 | 1/16/2026 | 1/16/2026 3:59:53 PM EST |
| 282.50 | 15.20 | 20.50 | 17.85 | 14.92 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.71 | -0.91 | 0.01 | -0.13 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 285.00 | 16.90 | 22.90 | 19.90 | 23.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.75 | -0.94 | 0.01 | -0.09 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 287.50 | 19.90 | 25.40 | 22.65 | 24.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.80 | -0.96 | 0.01 | -0.06 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 290.00 | 21.30 | 27.60 | 24.45 | 28.30 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.82 | -0.98 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 3:59:53 PM EST |
| 292.50 | 24.90 | 31.00 | 27.95 | % | 0.10 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 1/16/2026 3:59:53 PM EST | |||
| 295.00 | 26.20 | 33.50 | 29.85 | 7.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | -0.99 | 0.00 | -0.01 | 1/2/2026 | 1/16/2026 3:59:53 PM EST |
| 297.50 | 28.60 | 36.00 | 32.30 | % | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 1/16/2026 3:59:53 PM EST | |||
| 300.00 | 33.20 | 38.30 | 35.75 | 31.54 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 302.50 | 35.60 | 41.00 | 38.30 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 305.00 | 35.70 | 43.50 | 39.60 | 36.57 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:53 PM EST |
| 307.50 | 40.20 | 45.30 | 42.75 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 310.00 | 42.10 | 47.80 | 44.95 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 315.00 | 45.50 | 53.70 | 49.60 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 320.00 | 50.50 | 58.70 | 54.60 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 325.00 | 55.50 | 63.70 | 59.60 | % | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 330.00 | 60.50 | 68.70 | 64.60 | % | 0.20 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 335.00 | 65.50 | 73.70 | 69.60 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 340.00 | 70.50 | 78.70 | 74.60 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 345.00 | 77.10 | 83.30 | 80.20 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 350.00 | 80.50 | 88.70 | 84.60 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 355.00 | 85.50 | 93.70 | 89.60 | 55.28 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:53 PM EST |
| 360.00 | 90.50 | 98.70 | 94.60 | % | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 365.00 | 95.50 | 103.70 | 99.60 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 370.00 | 100.50 | 108.70 | 104.60 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 375.00 | 105.70 | 113.50 | 109.60 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 380.00 | 110.50 | 118.70 | 114.60 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 385.00 | 115.50 | 123.70 | 119.60 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 390.00 | 122.80 | 128.30 | 125.55 | % | 0.32 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST | |||
| 395.00 | 125.50 | 133.70 | 129.60 | % | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:53 PM EST |