Options Chain for AEROVIRONMENT INC COM (AVAV) - $278.39 as of 2/2/2026 10:05:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 126.80 | 131.00 | 128.90 | 230.90 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:58:48 AM EST |
| 145.00 | 122.10 | 126.00 | 124.05 | % | 0.86 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 150.00 | 117.10 | 121.00 | 119.05 | 175.40 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:48 AM EST |
| 155.00 | 112.10 | 116.00 | 114.05 | 155.90 | 0.00 | 0.00% | 0.74 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 160.00 | 107.10 | 111.00 | 109.05 | 163.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 165.00 | 101.60 | 106.00 | 103.80 | 193.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:58:48 AM EST |
| 170.00 | 96.60 | 101.00 | 98.80 | 127.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:58:48 AM EST |
| 175.00 | 92.10 | 96.00 | 94.05 | % | 0.54 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 180.00 | 86.90 | 91.00 | 88.95 | 131.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 185.00 | 82.20 | 86.00 | 84.10 | 89.50 | -51.10 | -36.35% | 0.45 | 1 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 190.00 | 77.20 | 81.00 | 79.10 | 116.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 195.00 | 72.00 | 76.00 | 74.00 | 111.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 200.00 | 67.20 | 71.00 | 69.10 | 74.50 | % | 0.35 | 1 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:48 AM EST | |
| 205.00 | 62.30 | 66.00 | 64.15 | 69.50 | % | 0.31 | 1 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:48 AM EST | |
| 210.00 | 57.30 | 61.00 | 59.15 | 64.50 | % | 0.28 | 1 | 0 | 1.72 | 1.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 9:58:48 AM EST | |
| 215.00 | 52.40 | 56.00 | 54.20 | 59.50 | % | 0.25 | 1 | 0 | 1.62 | 0.99 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 9:58:48 AM EST | |
| 220.00 | 47.50 | 51.20 | 49.35 | 100.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.51 | 0.98 | 0.00 | -0.11 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 225.00 | 42.60 | 46.40 | 44.50 | 50.50 | -44.50 | -46.85% | 0.20 | 1 | 3 | 1.40 | 0.97 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 230.00 | 37.70 | 41.50 | 39.60 | 45.50 | % | 0.17 | 2 | 0 | 1.31 | 0.95 | 0.00 | -0.31 | 2/2/2026 | 2/2/2026 9:58:48 AM EST | |
| 235.00 | 33.00 | 36.80 | 34.90 | 170.14 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.30 | 0.94 | 0.00 | -0.36 | 1/16/2026 | 2/2/2026 9:58:48 AM EST |
| 237.50 | 30.60 | 34.50 | 32.55 | % | 0.14 | 0 | 0 | 1.23 | 0.93 | 0.01 | -0.37 | 2/2/2026 9:58:48 AM EST | |||
| 240.00 | 28.30 | 32.00 | 30.15 | % | 0.13 | 0 | 0 | 1.20 | 0.90 | 0.01 | -0.49 | 2/2/2026 9:58:48 AM EST | |||
| 242.50 | 26.10 | 29.80 | 27.95 | % | 0.12 | 0 | 0 | 1.16 | 0.88 | 0.01 | -0.56 | 2/2/2026 9:58:48 AM EST | |||
| 245.00 | 23.90 | 27.50 | 25.70 | 131.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.12 | 0.85 | 0.01 | -0.64 | 1/14/2026 | 2/2/2026 9:58:48 AM EST |
| 247.50 | 21.60 | 25.50 | 23.55 | 22.80 | -36.70 | -61.69% | 0.10 | 4 | 2 | 1.08 | 0.83 | 0.01 | -0.69 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 250.00 | 19.50 | 23.30 | 21.40 | 57.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.75 | 0.81 | 0.01 | -0.72 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 252.50 | 17.50 | 21.30 | 19.40 | % | 0.08 | 0 | 0 | 0.79 | 0.77 | 0.01 | -0.78 | 2/2/2026 9:58:48 AM EST | |||
| 255.00 | 15.60 | 19.30 | 17.45 | 57.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.81 | 0.74 | 0.01 | -0.84 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 257.50 | 13.70 | 17.40 | 15.55 | % | 0.06 | 0 | 0 | 0.80 | 0.70 | 0.01 | -0.90 | 2/2/2026 9:58:48 AM EST | |||
| 260.00 | 12.00 | 15.70 | 13.85 | 23.85 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.79 | 0.66 | 0.02 | -0.95 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 262.50 | 10.60 | 14.10 | 12.35 | 21.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.82 | 0.61 | 0.02 | -0.99 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 265.00 | 9.40 | 12.60 | 11.00 | 43.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.80 | 0.57 | 0.02 | -1.03 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 267.50 | 7.70 | 11.30 | 9.50 | % | 0.04 | 0 | 0 | 0.81 | 0.52 | 0.02 | -1.05 | 2/2/2026 9:58:48 AM EST | |||
| 270.00 | 6.60 | 10.00 | 8.30 | 10.00 | -5.68 | -36.23% | 0.03 | 6 | 5 | 0.82 | 0.47 | 0.02 | -1.07 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 272.50 | 5.90 | 8.50 | 7.20 | 8.30 | -6.20 | -42.76% | 0.03 | 2 | 1 | 0.83 | 0.43 | 0.02 | -1.07 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 275.00 | 4.70 | 6.80 | 5.75 | 7.50 | -5.10 | -40.48% | 0.02 | 2 | 11 | 0.81 | 0.39 | 0.02 | -1.06 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 277.50 | 3.80 | 7.20 | 5.50 | 11.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | 0.35 | 0.02 | -1.04 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 280.00 | 3.60 | 6.40 | 5.00 | 5.20 | -4.08 | -43.97% | 0.02 | 18 | 20 | 0.80 | 0.31 | 0.02 | -1.01 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 282.50 | 2.70 | 6.00 | 4.35 | 4.95 | -3.86 | -43.82% | 0.02 | 4 | 6 | 0.86 | 0.27 | 0.02 | -0.96 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 285.00 | 2.10 | 4.50 | 3.30 | 3.50 | -3.53 | -50.22% | 0.01 | 12 | 13 | 0.83 | 0.24 | 0.01 | -0.92 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 287.50 | 1.40 | 4.70 | 3.05 | 3.88 | -7.22 | -65.05% | 0.01 | 3 | 1 | 0.85 | 0.21 | 0.01 | -0.86 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 290.00 | 1.55 | 3.30 | 2.43 | 2.97 | -2.68 | -47.44% | 0.01 | 14 | 63 | 0.82 | 0.18 | 0.01 | -0.81 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 292.50 | 1.25 | 3.60 | 2.43 | 2.90 | -2.10 | -42.00% | 0.01 | 1 | 21 | 0.80 | 0.16 | 0.01 | -0.76 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 295.00 | 0.80 | 3.30 | 2.05 | 2.10 | -2.00 | -48.78% | 0.01 | 41 | 12 | 0.87 | 0.14 | 0.01 | -0.69 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 297.50 | 0.05 | 3.60 | 1.83 | 2.18 | -2.27 | -51.02% | 0.01 | 3 | 6 | 0.91 | 0.12 | 0.01 | -0.62 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 300.00 | 1.00 | 1.50 | 1.25 | 1.63 | -1.65 | -50.31% | 0.00 | 12 | 34 | 0.86 | 0.10 | 0.01 | -0.57 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 302.50 | 0.25 | 2.05 | 1.15 | 1.39 | -1.96 | -58.51% | 0.00 | 3 | 13 | 0.85 | 0.09 | 0.01 | -0.52 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 305.00 | 0.25 | 1.80 | 1.03 | 0.97 | -1.62 | -62.55% | 0.00 | 8 | 25 | 0.84 | 0.07 | 0.01 | -0.47 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 307.50 | 0.00 | 1.65 | 0.83 | 0.85 | -1.46 | -63.21% | 0.00 | 1 | 10 | 0.84 | 0.06 | 0.01 | -0.42 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.80 | -1.40 | -63.64% | 0.00 | 18 | 94 | 0.87 | 0.05 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 312.50 | 0.00 | 2.55 | 1.28 | 0.73 | -1.27 | -63.50% | 0.00 | 3 | 26 | 0.99 | 0.04 | 0.00 | -0.31 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 315.00 | 0.00 | 1.95 | 0.98 | 0.55 | -1.11 | -66.87% | 0.00 | 6 | 81 | 0.86 | 0.04 | 0.00 | -0.30 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 317.50 | 0.00 | 2.00 | 1.00 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.03 | 0.00 | -0.21 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.34 | 0.02 | 0.00 | -0.18 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 322.50 | 0.00 | 2.45 | 1.23 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.02 | 0.00 | -0.15 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 325.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.41 | 0.01 | 0.00 | -0.13 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 327.50 | 0.00 | 0.95 | 0.48 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.01 | 0.00 | -0.12 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.40 | 0.01 | 0.00 | -0.09 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 332.50 | 0.00 | 0.85 | 0.43 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.01 | 0.00 | -0.08 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 335.00 | 0.00 | 0.80 | 0.40 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.21 | 0.01 | 0.00 | -0.07 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 337.50 | 0.00 | 0.85 | 0.43 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | -0.05 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 340.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 42 | 1.26 | 0.00 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 342.50 | 0.00 | 0.80 | 0.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 345.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 347.50 | 0.00 | 0.75 | 0.38 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.35 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 350.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.65 | -86.67% | 0.00 | 13 | 62 | 1.32 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 352.50 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.41 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 355.00 | 0.00 | 0.25 | 0.13 | 0.24 | -3.92 | -94.24% | 0.00 | 3 | 12 | 1.20 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 357.50 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:58:48 AM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.50 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 362.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 365.00 | 0.00 | 0.75 | 0.38 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.55 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 367.50 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:48 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 372.50 | 0.00 | 0.50 | 0.25 | 0.10 | -1.30 | -92.86% | 0.00 | 1 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 375.00 | 0.00 | 0.75 | 0.38 | 27.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.66 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 377.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 380.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 36 | 43 | 1.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 382.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 385.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 387.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 392.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 395.00 | 0.00 | 0.25 | 0.13 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.87 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 397.50 | 0.00 | 0.55 | 0.28 | 13.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 402.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 405.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:48 AM EST |
| 407.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 412.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | 13.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:48 AM EST |
| 417.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 420.00 | 0.00 | 2.10 | 1.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:48 AM EST |
| 422.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 425.00 | 0.00 | 0.55 | 0.28 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 427.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 430.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 57 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 432.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 435.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.71 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 437.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 445.00 | 0.00 | 2.15 | 1.08 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:48 AM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.90 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 465.00 | 0.00 | 2.15 | 1.08 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:48 AM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 475.00 | 0.00 | 2.15 | 1.08 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 485.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 495.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 505.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 515.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 525.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 550.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 170.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:58:48 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.64 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 205.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | -0.03 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 215.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.34 | -0.01 | 0.00 | -0.05 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | -0.02 | 0.00 | -0.11 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 225.00 | 0.05 | 0.65 | 0.35 | 0.48 | +0.23 | +92.00% | 0.00 | 7 | 45 | 1.08 | -0.03 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 230.00 | 0.05 | 2.00 | 1.03 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | -0.05 | 0.00 | -0.31 | 1/7/2026 | 2/2/2026 9:58:48 AM EST |
| 235.00 | 0.00 | 1.40 | 0.70 | 0.78 | +0.10 | +14.71% | 0.00 | 6 | 13 | 0.83 | -0.06 | 0.00 | -0.36 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 237.50 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | -0.07 | 0.01 | -0.37 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.85 | +0.01 | +1.19% | 0.00 | 3 | 5 | 0.82 | -0.10 | 0.01 | -0.49 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 242.50 | 0.10 | 2.10 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | -0.12 | 0.01 | -0.56 | 2/2/2026 9:58:48 AM EST | |||
| 245.00 | 0.30 | 2.10 | 1.20 | 1.10 | +0.70 | +175.00% | 0.00 | 1 | 183 | 0.65 | -0.15 | 0.01 | -0.64 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 247.50 | 0.85 | 3.30 | 2.08 | % | 0.01 | 0 | 0 | 0.72 | -0.17 | 0.01 | -0.69 | 2/2/2026 9:58:48 AM EST | |||
| 250.00 | 0.40 | 2.90 | 1.65 | 2.00 | +0.44 | +28.21% | 0.01 | 57 | 148 | 0.82 | -0.19 | 0.01 | -0.72 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 252.50 | 1.80 | 4.00 | 2.90 | 2.40 | +0.39 | +19.41% | 0.01 | 1 | 6 | 0.69 | -0.23 | 0.01 | -0.78 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 255.00 | 1.85 | 4.20 | 3.03 | 3.00 | +0.97 | +47.79% | 0.01 | 21 | 182 | 0.70 | -0.26 | 0.01 | -0.84 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 257.50 | 1.75 | 4.80 | 3.28 | % | 0.01 | 0 | 0 | 0.70 | -0.30 | 0.01 | -0.90 | 2/2/2026 9:58:48 AM EST | |||
| 260.00 | 2.50 | 5.60 | 4.05 | 3.50 | +0.25 | +7.70% | 0.02 | 3 | 42 | 0.69 | -0.34 | 0.02 | -0.95 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 262.50 | 3.40 | 6.00 | 4.70 | 4.47 | +0.42 | +10.37% | 0.02 | 1 | 14 | 0.74 | -0.39 | 0.02 | -0.99 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 265.00 | 4.50 | 7.90 | 6.20 | 5.90 | +1.50 | +34.10% | 0.02 | 6 | 29 | 0.72 | -0.43 | 0.02 | -1.03 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 267.50 | 5.50 | 9.10 | 7.30 | 6.47 | +2.92 | +82.26% | 0.03 | 1 | 6 | 0.75 | -0.48 | 0.02 | -1.05 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 270.00 | 7.00 | 10.60 | 8.80 | 7.40 | +1.35 | +22.32% | 0.03 | 4 | 25 | 0.72 | -0.53 | 0.02 | -1.07 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 272.50 | 8.50 | 12.00 | 10.25 | 8.92 | +1.59 | +21.70% | 0.04 | 3 | 36 | 0.75 | -0.57 | 0.02 | -1.07 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 275.00 | 10.00 | 13.80 | 11.90 | 10.85 | +2.46 | +29.33% | 0.04 | 7 | 30 | 0.73 | -0.61 | 0.02 | -1.06 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 277.50 | 11.60 | 15.20 | 13.40 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.75 | -0.65 | 0.02 | -1.04 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 280.00 | 13.50 | 17.40 | 15.45 | 10.40 | -0.37 | -3.44% | 0.06 | 2 | 54 | 0.74 | -0.69 | 0.02 | -1.01 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 282.50 | 15.20 | 19.10 | 17.15 | 15.23 | +2.83 | +22.83% | 0.06 | 2 | 11 | 0.77 | -0.73 | 0.02 | -0.96 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 285.00 | 17.00 | 21.10 | 19.05 | 17.88 | +3.90 | +27.90% | 0.07 | 1 | 29 | 0.75 | -0.76 | 0.01 | -0.92 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 287.50 | 19.10 | 23.40 | 21.25 | 15.75 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.75 | -0.79 | 0.01 | -0.86 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 290.00 | 21.20 | 25.30 | 23.25 | 17.33 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.73 | -0.82 | 0.01 | -0.81 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 292.50 | 23.50 | 27.50 | 25.50 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.76 | -0.84 | 0.01 | -0.76 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 295.00 | 25.50 | 29.50 | 27.50 | 24.58 | +8.63 | +54.11% | 0.09 | 3 | 10 | 0.72 | -0.86 | 0.01 | -0.69 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 297.50 | 28.00 | 31.80 | 29.90 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.09 | -0.88 | 0.01 | -0.62 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 300.00 | 30.20 | 34.20 | 32.20 | 27.75 | +2.48 | +9.82% | 0.11 | 7 | 31 | 1.11 | -0.90 | 0.01 | -0.57 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 302.50 | 32.50 | 36.40 | 34.45 | 25.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.13 | -0.91 | 0.01 | -0.52 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 305.00 | 34.90 | 38.80 | 36.85 | 19.91 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.17 | -0.93 | 0.01 | -0.47 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 307.50 | 37.20 | 41.10 | 39.15 | 22.82 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.20 | -0.94 | 0.01 | -0.42 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 310.00 | 39.60 | 43.50 | 41.55 | 38.37 | +4.31 | +12.66% | 0.13 | 5 | 22 | 1.23 | -0.95 | 0.01 | -0.37 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 312.50 | 42.10 | 45.90 | 44.00 | % | 0.14 | 0 | 0 | 1.26 | -0.96 | 0.00 | -0.31 | 2/2/2026 9:58:48 AM EST | |||
| 315.00 | 44.60 | 48.30 | 46.45 | 41.68 | +6.67 | +19.06% | 0.15 | 4 | 21 | 1.24 | -0.96 | 0.00 | -0.30 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 317.50 | 47.00 | 50.80 | 48.90 | 31.83 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.32 | -0.97 | 0.00 | -0.21 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 320.00 | 49.40 | 53.30 | 51.35 | 49.08 | +16.71 | +51.63% | 0.16 | 2 | 28 | 1.35 | -0.98 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 322.50 | 51.90 | 55.70 | 53.80 | 40.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.37 | -0.98 | 0.00 | -0.15 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 325.00 | 54.40 | 58.20 | 56.30 | 38.25 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.41 | -0.99 | 0.00 | -0.13 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 327.50 | 56.80 | 60.60 | 58.70 | 49.70 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.45 | -0.99 | 0.00 | -0.12 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 330.00 | 59.30 | 63.20 | 61.25 | 41.80 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.49 | -0.99 | 0.00 | -0.09 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 332.50 | 61.80 | 65.60 | 63.70 | 53.80 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.52 | -0.99 | 0.00 | -0.08 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 335.00 | 64.30 | 68.10 | 66.20 | 46.45 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.55 | -0.99 | 0.00 | -0.07 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 337.50 | 66.80 | 70.60 | 68.70 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.05 | 2/2/2026 9:58:48 AM EST | |||
| 340.00 | 69.30 | 73.10 | 71.20 | 69.01 | +17.96 | +35.19% | 0.21 | 2 | 30 | 1.63 | -1.00 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 342.50 | 71.70 | 75.60 | 73.65 | 43.38 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.65 | -1.00 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 345.00 | 74.20 | 78.10 | 76.15 | 54.38 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.68 | -1.00 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 347.50 | 76.80 | 80.60 | 78.70 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.02 | 2/2/2026 9:58:48 AM EST | |||
| 350.00 | 79.30 | 83.00 | 81.15 | 70.23 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.75 | -1.00 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 352.50 | 81.80 | 85.60 | 83.70 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:48 AM EST | |||
| 355.00 | 84.30 | 88.10 | 86.20 | 14.63 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.82 | -1.00 | 0.00 | -0.01 | 1/15/2026 | 2/2/2026 9:58:48 AM EST |
| 357.50 | 86.80 | 90.60 | 88.70 | 51.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.86 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 360.00 | 89.20 | 93.10 | 91.15 | 70.28 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.89 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 362.50 | 91.80 | 95.60 | 93.70 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 365.00 | 94.30 | 98.50 | 96.40 | 20.45 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:48 AM EST |
| 367.50 | 96.70 | 100.60 | 98.65 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 370.00 | 99.20 | 103.00 | 101.10 | 80.27 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 372.50 | 101.70 | 105.80 | 103.75 | 97.50 | % | 0.28 | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST | |
| 375.00 | 104.20 | 108.00 | 106.10 | 74.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.06 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 377.50 | 106.70 | 110.50 | 108.60 | 102.50 | +26.20 | +34.34% | 0.29 | 1 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:48 AM EST |
| 380.00 | 109.20 | 113.00 | 111.10 | 60.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 382.50 | 111.70 | 115.50 | 113.60 | 70.63 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 385.00 | 114.20 | 118.30 | 116.25 | 70.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 387.50 | 116.70 | 120.80 | 118.75 | % | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 390.00 | 119.20 | 123.00 | 121.10 | % | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 392.50 | 121.70 | 125.50 | 123.60 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 395.00 | 124.20 | 128.30 | 126.25 | 74.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 397.50 | 126.70 | 130.50 | 128.60 | 105.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 400.00 | 129.20 | 133.00 | 131.10 | 27.12 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:48 AM EST |
| 402.50 | 131.70 | 135.50 | 133.60 | 96.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:48 AM EST |
| 405.00 | 134.20 | 138.00 | 136.10 | 76.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:48 AM EST |
| 407.50 | 136.70 | 140.50 | 138.60 | 116.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 410.00 | 139.20 | 143.00 | 141.10 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 412.50 | 141.70 | 145.50 | 143.60 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 415.00 | 144.20 | 148.00 | 146.10 | 75.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 417.50 | 146.80 | 150.80 | 148.80 | 110.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:48 AM EST |
| 420.00 | 149.20 | 153.00 | 151.10 | % | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 422.50 | 151.70 | 155.50 | 153.60 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 425.00 | 154.20 | 158.00 | 156.10 | % | 0.37 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 427.50 | 156.70 | 160.50 | 158.60 | % | 0.37 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 430.00 | 159.20 | 163.00 | 161.10 | % | 0.37 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 432.50 | 161.70 | 165.80 | 163.75 | % | 0.38 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 435.00 | 164.20 | 168.30 | 166.25 | % | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 437.50 | 166.70 | 170.50 | 168.60 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 440.00 | 169.20 | 173.00 | 171.10 | % | 0.39 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 445.00 | 174.20 | 178.30 | 176.25 | % | 0.40 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 450.00 | 179.20 | 183.00 | 181.10 | 147.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:58:48 AM EST |
| 455.00 | 184.20 | 188.30 | 186.25 | 132.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 460.00 | 189.20 | 193.30 | 191.25 | 137.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 465.00 | 194.20 | 198.30 | 196.25 | % | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 470.00 | 199.30 | 203.30 | 201.30 | % | 0.43 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 475.00 | 204.20 | 208.30 | 206.25 | 90.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:48 AM EST |
| 480.00 | 209.20 | 213.30 | 211.25 | % | 0.44 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 485.00 | 214.20 | 218.30 | 216.25 | 163.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:48 AM EST |
| 490.00 | 219.20 | 223.30 | 221.25 | % | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 495.00 | 224.20 | 228.30 | 226.25 | 109.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:58:48 AM EST |
| 500.00 | 229.20 | 233.30 | 231.25 | % | 0.46 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 505.00 | 234.20 | 238.00 | 236.10 | % | 0.47 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 510.00 | 239.20 | 243.00 | 241.10 | % | 0.47 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 515.00 | 244.20 | 248.30 | 246.25 | % | 0.48 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 520.00 | 249.20 | 253.00 | 251.10 | 179.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:48 AM EST |
| 525.00 | 254.20 | 258.30 | 256.25 | % | 0.49 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 530.00 | 259.20 | 263.00 | 261.10 | % | 0.49 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST | |||
| 540.00 | 269.20 | 273.30 | 271.25 | 260.82 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 550.00 | 279.30 | 283.30 | 281.30 | 270.84 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:48 AM EST |
| 560.00 | 289.20 | 293.30 | 291.25 | 255.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:48 AM EST |
| 570.00 | 299.20 | 303.30 | 301.25 | % | 0.53 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:48 AM EST |