Options Chain for GILEAD SCIENCES INC COM (GILD) - $120.67 as of 1/9/2026 11:18:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 87.00 | 89.50 | 88.25 | 88.37 | +7.45 | +9.21% | 2.72 | 1 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 35.00 | 84.45 | 86.80 | 85.63 | 86.00 | 0.00 | 0.00% | 2.45 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/9/2026 11:58:59 AM EST |
| 37.50 | 81.70 | 85.45 | 83.58 | 51.70 | 0.00 | 0.00% | 2.23 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 1/9/2026 11:58:59 AM EST |
| 40.00 | 79.20 | 82.95 | 81.08 | 80.48 | 0.00 | 0.00% | 2.03 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 11:58:59 AM EST |
| 42.50 | 77.30 | 79.40 | 78.35 | 32.40 | 0.00 | 0.00% | 1.84 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 1/9/2026 11:58:59 AM EST |
| 45.00 | 75.00 | 76.85 | 75.93 | 60.30 | 0.00 | 0.00% | 1.69 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 1/9/2026 11:58:59 AM EST |
| 47.50 | 72.05 | 74.60 | 73.33 | 78.49 | 0.00 | 0.00% | 1.54 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 11:58:59 AM EST |
| 50.00 | 69.20 | 72.90 | 71.05 | 73.70 | 0.00 | 0.00% | 1.42 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 11:58:59 AM EST |
| 55.00 | 64.20 | 68.00 | 66.10 | 67.50 | 0.00 | 0.00% | 1.20 | 0 | 10 | 4.21 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 11:58:59 AM EST |
| 57.50 | 62.20 | 65.25 | 63.73 | 65.75 | 0.00 | 0.00% | 1.11 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/9/2026 11:58:59 AM EST |
| 60.00 | 59.70 | 62.75 | 61.23 | 60.09 | 0.00 | 0.00% | 1.02 | 0 | 18 | 3.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 11:58:59 AM EST |
| 62.50 | 57.50 | 60.25 | 58.88 | 58.73 | 0.00 | 0.00% | 0.94 | 0 | 105 | 3.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 11:58:59 AM EST |
| 65.00 | 54.90 | 57.75 | 56.33 | 56.25 | 0.00 | 0.00% | 0.87 | 0 | 33 | 3.32 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 11:58:59 AM EST |
| 67.50 | 52.15 | 54.50 | 53.33 | 56.80 | 0.00 | 0.00% | 0.79 | 0 | 8 | 3.15 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 11:58:59 AM EST |
| 70.00 | 49.95 | 52.80 | 51.38 | 48.00 | 0.00 | 0.00% | 0.73 | 0 | 24 | 3.01 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 11:58:59 AM EST |
| 72.50 | 47.05 | 49.60 | 48.33 | 48.71 | 0.00 | 0.00% | 0.67 | 0 | 17 | 2.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 11:58:59 AM EST |
| 75.00 | 44.95 | 47.60 | 46.28 | 46.95 | 0.00 | 0.00% | 0.62 | 0 | 15 | 2.61 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 11:58:59 AM EST |
| 77.50 | 42.25 | 45.10 | 43.68 | 42.50 | -1.23 | -2.82% | 0.56 | 1 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 80.00 | 39.50 | 42.75 | 41.13 | 43.40 | 0.00 | 0.00% | 0.51 | 0 | 131 | 2.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 11:58:59 AM EST |
| 82.50 | 37.05 | 40.20 | 38.63 | 39.53 | 0.00 | 0.00% | 0.47 | 0 | 71 | 2.23 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 11:58:59 AM EST |
| 85.00 | 34.75 | 37.10 | 35.93 | 39.00 | 0.00 | 0.00% | 0.42 | 0 | 45 | 1.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 11:58:59 AM EST |
| 87.50 | 32.15 | 35.10 | 33.63 | 33.17 | 0.00 | 0.00% | 0.38 | 0 | 57 | 1.93 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 90.00 | 29.90 | 32.60 | 31.25 | 30.67 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.80 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 92.50 | 27.15 | 29.60 | 28.38 | 28.23 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.49 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 95.00 | 25.15 | 27.60 | 26.38 | 25.98 | 0.00 | 0.00% | 0.28 | 0 | 195 | 1.55 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 97.50 | 22.20 | 24.85 | 23.53 | 23.48 | 0.00 | 0.00% | 0.24 | 0 | 105 | 1.35 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 100.00 | 19.85 | 22.10 | 20.98 | 20.99 | 0.00 | 0.00% | 0.21 | 0 | 472 | 1.15 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 105.00 | 14.80 | 17.60 | 16.20 | 17.89 | 0.00 | 0.00% | 0.15 | 0 | 2,742 | 1.06 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 108.00 | 11.80 | 14.15 | 12.98 | % | 0.12 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 1/9/2026 11:58:59 AM EST | |||
| 109.00 | 10.95 | 13.40 | 12.18 | % | 0.11 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 1/9/2026 11:58:59 AM EST | |||
| 110.00 | 10.35 | 12.25 | 11.30 | 10.37 | -0.65 | -5.90% | 0.10 | 67 | 1,555 | 0.74 | 0.98 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 111.00 | 9.45 | 11.25 | 10.35 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.70 | 0.97 | 0.01 | -0.03 | 1/5/2026 | 1/9/2026 11:58:59 AM EST |
| 112.00 | 7.95 | 10.30 | 9.13 | % | 0.08 | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.04 | 1/9/2026 11:58:59 AM EST | |||
| 113.00 | 7.00 | 9.35 | 8.18 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.63 | 0.94 | 0.02 | -0.05 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 114.00 | 6.15 | 8.45 | 7.30 | % | 0.06 | 0 | 0 | 0.60 | 0.91 | 0.03 | -0.07 | 1/9/2026 11:58:59 AM EST | |||
| 115.00 | 5.90 | 7.20 | 6.55 | 6.54 | +0.34 | +5.49% | 0.06 | 17 | 1,832 | 0.50 | 0.88 | 0.04 | -0.09 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 116.00 | 4.75 | 6.75 | 5.75 | 3.43 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.55 | 0.84 | 0.05 | -0.10 | 1/5/2026 | 1/9/2026 11:58:59 AM EST |
| 117.00 | 3.95 | 5.95 | 4.95 | 4.84 | 0.00 | 0.00% | 0.04 | 0 | 179 | 0.53 | 0.79 | 0.05 | -0.12 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 118.00 | 3.15 | 5.20 | 4.18 | 4.87 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.31 | 0.73 | 0.06 | -0.13 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 119.00 | 2.89 | 3.80 | 3.35 | 3.17 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.31 | 0.66 | 0.07 | -0.14 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 120.00 | 2.74 | 2.98 | 2.86 | 2.72 | +0.18 | +7.09% | 0.02 | 637 | 2,820 | 0.31 | 0.59 | 0.07 | -0.15 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 121.00 | 2.21 | 2.34 | 2.28 | 2.30 | +0.09 | +4.08% | 0.02 | 17 | 480 | 0.30 | 0.52 | 0.08 | -0.15 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 122.00 | 1.64 | 1.86 | 1.75 | 1.45 | -0.14 | -8.81% | 0.01 | 4 | 111 | 0.30 | 0.44 | 0.08 | -0.14 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 123.00 | 1.23 | 1.42 | 1.33 | 1.31 | +0.28 | +27.19% | 0.01 | 54 | 98 | 0.30 | 0.36 | 0.08 | -0.13 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 124.00 | 0.84 | 1.06 | 0.95 | 0.93 | +0.03 | +3.34% | 0.01 | 3 | 300 | 0.29 | 0.29 | 0.07 | -0.12 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 125.00 | 0.58 | 0.78 | 0.68 | 0.70 | -0.01 | -1.41% | 0.01 | 251 | 5,607 | 0.29 | 0.22 | 0.06 | -0.10 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 126.00 | 0.34 | 0.51 | 0.43 | 0.47 | -0.03 | -6.00% | 0.00 | 1 | 207 | 0.28 | 0.16 | 0.05 | -0.08 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 127.00 | 0.20 | 0.40 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 20 | 136 | 0.29 | 0.12 | 0.04 | -0.07 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 128.00 | 0.07 | 0.36 | 0.22 | 0.21 | -0.45 | -68.19% | 0.00 | 1 | 106 | 0.28 | 0.08 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 129.00 | 0.00 | 0.73 | 0.37 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.48 | 0.06 | 0.02 | -0.04 | 1/7/2026 | 1/9/2026 11:58:59 AM EST |
| 130.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.05 | -38.47% | 0.00 | 1,117 | 4,067 | 0.30 | 0.03 | 0.02 | -0.03 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 131.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.44 | 0.02 | 0.01 | -0.02 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 132.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.61 | 0.02 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 133.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.90 | 0.01 | 0.01 | -0.01 | 12/31/2025 | 1/9/2026 11:58:59 AM EST |
| 134.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.52 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 135.00 | 0.00 | 0.32 | 0.16 | 0.16 | +0.12 | +300.00% | 0.00 | 19 | 6,111 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 136.00 | 0.00 | 0.33 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 11:58:59 AM EST |
| 137.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 11:58:59 AM EST |
| 138.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST | |||
| 139.00 | 0.00 | 0.32 | 0.16 | 0.06 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST | |
| 140.00 | 0.02 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 4,330 | 0.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.50 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 150.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.90 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 11:58:59 AM EST |
| 155.00 | 0.00 | 1.33 | 0.67 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.40 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 11:58:59 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 11:58:59 AM EST |
| 165.00 | 0.00 | 1.36 | 0.68 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 11:58:59 AM EST |
| 170.00 | 0.00 | 0.32 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 11:58:59 AM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 11:58:59 AM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 11:58:59 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 11:58:59 AM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 11:58:59 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 414 | 2.66 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.52 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/9/2026 11:58:59 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 118 | 2.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 702 | 2.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,844 | 2.14 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 1.92 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/9/2026 11:58:59 AM EST |
| 57.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 11:58:59 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 11:58:59 AM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.63 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/9/2026 11:58:59 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 713 | 1.54 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 11:58:59 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,150 | 1.36 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 11:58:59 AM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 11:58:59 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 3,030 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,060 | 1.13 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 11:58:59 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 1.05 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 82.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.05 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,161 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 11:58:59 AM EST |
| 87.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.98 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 2,018 | 0.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 92.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 350 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 95.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 11:58:59 AM EST |
| 97.50 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.84 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 11:58:59 AM EST |
| 100.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,971 | 0.84 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 105.00 | 0.04 | 0.12 | 0.08 | 0.12 | +0.05 | +71.43% | 0.00 | 1 | 1,744 | 0.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 108.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 1/9/2026 11:58:59 AM EST | |||
| 109.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 1/9/2026 11:58:59 AM EST | |||
| 110.00 | 0.01 | 0.36 | 0.19 | 0.16 | +0.01 | +6.67% | 0.00 | 2 | 2,452 | 0.42 | -0.02 | 0.01 | -0.02 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 111.00 | 0.04 | 0.40 | 0.22 | 0.31 | +0.10 | +47.62% | 0.00 | 3 | 15 | 0.62 | -0.03 | 0.01 | -0.03 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 112.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | -0.04 | 0.02 | -0.04 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 113.00 | 0.00 | 0.69 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.50 | -0.06 | 0.02 | -0.05 | 1/7/2026 | 1/9/2026 11:58:59 AM EST |
| 114.00 | 0.08 | 0.93 | 0.51 | 0.40 | +0.10 | +33.34% | 0.00 | 1 | 410 | 0.38 | -0.09 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 115.00 | 0.33 | 0.41 | 0.37 | 0.41 | -0.09 | -18.00% | 0.00 | 44 | 1,963 | 0.31 | -0.12 | 0.04 | -0.09 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 116.00 | 0.44 | 0.51 | 0.48 | 0.50 | -0.17 | -25.38% | 0.00 | 17 | 1,108 | 0.33 | -0.16 | 0.05 | -0.10 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 117.00 | 0.54 | 0.68 | 0.61 | 0.68 | -0.22 | -24.45% | 0.01 | 1 | 580 | 0.32 | -0.21 | 0.05 | -0.12 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 118.00 | 0.80 | 0.91 | 0.86 | 0.94 | -0.18 | -16.08% | 0.01 | 5 | 611 | 0.32 | -0.27 | 0.06 | -0.13 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 119.00 | 1.09 | 1.23 | 1.16 | 1.18 | -0.23 | -16.32% | 0.01 | 4 | 105 | 0.31 | -0.34 | 0.07 | -0.14 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 120.00 | 1.43 | 1.58 | 1.51 | 1.53 | -0.27 | -15.00% | 0.01 | 12 | 1,604 | 0.31 | -0.41 | 0.07 | -0.15 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 121.00 | 1.82 | 2.05 | 1.94 | 2.05 | -0.42 | -17.01% | 0.02 | 1 | 153 | 0.30 | -0.48 | 0.08 | -0.15 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 122.00 | 2.32 | 2.53 | 2.43 | 2.45 | -0.31 | -11.24% | 0.02 | 4 | 178 | 0.30 | -0.56 | 0.08 | -0.14 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 123.00 | 2.85 | 3.10 | 2.98 | 3.10 | -0.63 | -16.89% | 0.02 | 618 | 769 | 0.30 | -0.64 | 0.08 | -0.13 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 124.00 | 2.78 | 4.85 | 3.82 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.46 | -0.71 | 0.07 | -0.12 | 1/8/2026 | 1/9/2026 11:58:59 AM EST |
| 125.00 | 4.00 | 5.45 | 4.73 | 5.55 | +0.36 | +6.94% | 0.04 | 12 | 399 | 0.30 | -0.78 | 0.06 | -0.10 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 126.00 | 4.40 | 6.25 | 5.33 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.47 | -0.84 | 0.05 | -0.08 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 127.00 | 5.30 | 7.10 | 6.20 | 9.21 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.48 | -0.88 | 0.04 | -0.07 | 1/5/2026 | 1/9/2026 11:58:59 AM EST |
| 128.00 | 6.20 | 7.90 | 7.05 | 8.55 | -1.94 | -18.50% | 0.06 | 30 | 59 | 0.49 | -0.92 | 0.03 | -0.05 | 1/9/2026 | 1/9/2026 11:58:59 AM EST |
| 129.00 | 6.75 | 9.15 | 7.95 | 8.74 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.57 | -0.94 | 0.02 | -0.04 | 1/6/2026 | 1/9/2026 11:58:59 AM EST |
| 130.00 | 8.00 | 10.35 | 9.18 | 8.18 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.65 | -0.97 | 0.02 | -0.03 | 1/2/2026 | 1/9/2026 11:58:59 AM EST |
| 131.00 | 8.60 | 11.35 | 9.98 | 14.42 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.69 | -0.98 | 0.01 | -0.02 | 1/5/2026 | 1/9/2026 11:58:59 AM EST |
| 132.00 | 9.95 | 12.35 | 11.15 | 14.16 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 11:58:59 AM EST |
| 133.00 | 10.55 | 13.30 | 11.93 | 15.47 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 1/5/2026 | 1/9/2026 11:58:59 AM EST |
| 134.00 | 11.95 | 14.30 | 13.13 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 11:58:59 AM EST |
| 135.00 | 12.50 | 15.30 | 13.90 | 13.07 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 11:58:59 AM EST |
| 136.00 | 13.50 | 16.30 | 14.90 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST | |||
| 137.00 | 14.95 | 17.30 | 16.13 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST | |||
| 138.00 | 15.80 | 18.30 | 17.05 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST | |||
| 139.00 | 16.95 | 19.30 | 18.13 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST | |||
| 140.00 | 17.95 | 20.30 | 19.13 | 18.04 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 11:58:59 AM EST |
| 145.00 | 22.90 | 25.30 | 24.10 | 25.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 11:58:59 AM EST |
| 150.00 | 27.65 | 30.50 | 29.08 | 26.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 11:58:59 AM EST |
| 155.00 | 32.30 | 35.50 | 33.90 | 31.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 11:58:59 AM EST |
| 160.00 | 37.30 | 40.85 | 39.08 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST | |||
| 165.00 | 42.30 | 45.85 | 44.08 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST | |||
| 170.00 | 47.30 | 50.05 | 48.68 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST | |||
| 175.00 | 52.30 | 55.05 | 53.68 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST | |||
| 180.00 | 57.30 | 60.85 | 59.08 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/9/2026 11:58:59 AM EST |