Options Chain for SANDISK CORP COM (SNDK) - $131.88 as of 10/8/2025 8:49:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 58.60 | 59.70 | 59.15 | % | 0.81 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 74.00 | 57.60 | 58.60 | 58.10 | % | 0.79 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 75.00 | 56.60 | 57.60 | 57.10 | % | 0.76 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 76.00 | 55.50 | 56.90 | 56.20 | % | 0.74 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 77.00 | 54.60 | 55.80 | 55.20 | % | 0.72 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 78.00 | 53.50 | 54.80 | 54.15 | % | 0.69 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 79.00 | 52.60 | 53.60 | 53.10 | 44.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 80.00 | 51.80 | 52.40 | 52.10 | 54.95 | 0.00 | 0.00% | 0.65 | 0 | 800 | 4.14 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:45 PM EST |
| 81.00 | 50.60 | 51.70 | 51.15 | 18.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:45 PM EST |
| 82.00 | 49.40 | 50.80 | 50.10 | % | 0.61 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 83.00 | 48.60 | 50.00 | 49.30 | % | 0.59 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 84.00 | 47.40 | 48.80 | 48.10 | % | 0.57 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 85.00 | 46.60 | 47.70 | 47.15 | 18.80 | 0.00 | 0.00% | 0.55 | 0 | 3 | 4.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:45 PM EST |
| 86.00 | 45.50 | 46.80 | 46.15 | 14.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:45 PM EST |
| 87.00 | 44.60 | 45.60 | 45.10 | % | 0.52 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 88.00 | 43.60 | 44.40 | 44.00 | 40.20 | +29.03 | +259.90% | 0.50 | 6 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 89.00 | 42.70 | 43.60 | 43.15 | % | 0.48 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 90.00 | 41.60 | 42.60 | 42.10 | 31.75 | 0.00 | 0.00% | 0.47 | 0 | 19 | 3.16 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 91.00 | 40.70 | 41.80 | 41.25 | 9.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:45 PM EST |
| 92.00 | 39.50 | 40.80 | 40.15 | % | 0.44 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 92.50 | 38.90 | 40.40 | 39.65 | % | 0.43 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 93.00 | 38.50 | 40.00 | 39.25 | % | 0.42 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 93.50 | 38.10 | 39.20 | 38.65 | 7.60 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:45 PM EST |
| 94.00 | 37.40 | 38.70 | 38.05 | % | 0.40 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 94.50 | 37.10 | 38.00 | 37.55 | 20.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 95.00 | 36.70 | 37.70 | 37.20 | 6.41 | 0.00 | 0.00% | 0.39 | 0 | 19 | 2.87 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:45 PM EST |
| 95.50 | 36.10 | 37.40 | 36.75 | 17.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 96.00 | 35.70 | 36.90 | 36.30 | 30.30 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 96.50 | 35.00 | 36.20 | 35.60 | 25.23 | 0.00 | 0.00% | 0.37 | 0 | 27 | 2.75 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 97.00 | 34.80 | 35.80 | 35.30 | 32.23 | 0.00 | 0.00% | 0.36 | 0 | 23 | 2.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:45 PM EST |
| 97.50 | 34.20 | 35.20 | 34.70 | 15.50 | 0.00 | 0.00% | 0.36 | 0 | 42 | 2.68 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 98.00 | 33.60 | 34.70 | 34.15 | 14.70 | 0.00 | 0.00% | 0.35 | 0 | 21 | 2.64 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 99.00 | 32.00 | 33.60 | 32.80 | 32.00 | +10.70 | +50.24% | 0.33 | 2 | 26 | 2.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 100.00 | 31.70 | 32.70 | 32.20 | 32.20 | 0.00 | 0.00% | 0.32 | 0 | 59 | 2.49 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 101.00 | 30.60 | 31.80 | 31.20 | 30.50 | 0.00 | 0.00% | 0.31 | 0 | 25 | 2.50 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:45 PM EST |
| 102.00 | 29.50 | 30.70 | 30.10 | 28.00 | +6.25 | +28.74% | 0.30 | 6 | 25 | 2.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 103.00 | 28.60 | 29.90 | 29.25 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:45 PM EST |
| 104.00 | 27.30 | 28.20 | 27.75 | 23.51 | +4.46 | +23.42% | 0.27 | 1 | 171 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 105.00 | 26.80 | 27.20 | 27.00 | 22.56 | +9.58 | +73.81% | 0.26 | 7 | 115 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 106.00 | 25.50 | 26.90 | 26.20 | 29.71 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:45 PM EST |
| 107.00 | 24.50 | 25.80 | 25.15 | 18.80 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.05 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 108.00 | 23.80 | 24.60 | 24.20 | 23.40 | +11.20 | +91.81% | 0.22 | 10 | 20 | 1.82 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 109.00 | 22.60 | 24.00 | 23.30 | 11.01 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.04 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 110.00 | 21.90 | 22.50 | 22.20 | 18.01 | +5.11 | +39.62% | 0.20 | 7 | 143 | 2.03 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 111.00 | 20.60 | 22.00 | 21.30 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.89 | 0.99 | 0.00 | -0.03 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 112.00 | 19.50 | 20.40 | 19.95 | 16.00 | +7.90 | +97.54% | 0.18 | 12 | 16 | 1.54 | 0.99 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 113.00 | 18.10 | 20.30 | 19.20 | 8.50 | 0.00 | 0.00% | 0.17 | 0 | 195 | 2.06 | 0.98 | 0.00 | -0.06 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 114.00 | 17.50 | 19.20 | 18.35 | 13.65 | +5.75 | +72.79% | 0.16 | 2 | 11 | 1.78 | 0.98 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 115.00 | 16.70 | 17.40 | 17.05 | 13.33 | +6.13 | +85.14% | 0.15 | 5 | 233 | 0.27 | 0.97 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 116.00 | 15.70 | 16.50 | 16.10 | 16.00 | +7.68 | +92.31% | 0.14 | 39 | 377 | 1.46 | 0.96 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 117.00 | 14.50 | 16.10 | 15.30 | 5.73 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.50 | 0.95 | 0.01 | -0.20 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 118.00 | 14.10 | 15.00 | 14.55 | 10.90 | +4.93 | +82.58% | 0.12 | 1 | 45 | 1.37 | 0.94 | 0.01 | -0.26 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 119.00 | 13.10 | 13.70 | 13.40 | 9.90 | +4.26 | +75.54% | 0.11 | 8 | 58 | 1.30 | 0.93 | 0.01 | -0.34 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 120.00 | 12.00 | 12.70 | 12.35 | 11.00 | +5.90 | +115.69% | 0.10 | 230 | 939 | 0.68 | 0.91 | 0.02 | -0.44 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 121.00 | 11.40 | 11.80 | 11.60 | 8.02 | +2.72 | +51.33% | 0.10 | 14 | 73 | 1.15 | 0.89 | 0.02 | -0.56 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 122.00 | 10.50 | 11.00 | 10.75 | 9.57 | +5.77 | +151.85% | 0.09 | 59 | 119 | 1.32 | 0.87 | 0.02 | -0.70 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 123.00 | 9.70 | 10.10 | 9.90 | 9.50 | +6.25 | +192.31% | 0.08 | 19 | 214 | 1.20 | 0.85 | 0.02 | -0.77 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 124.00 | 8.50 | 9.30 | 8.90 | 9.09 | +6.19 | +213.45% | 0.07 | 44 | 36 | 0.92 | 0.82 | 0.03 | -0.83 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 125.00 | 6.90 | 8.50 | 7.70 | 8.00 | +4.30 | +116.22% | 0.06 | 119 | 166 | 0.92 | 0.79 | 0.03 | -0.89 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 126.00 | 7.40 | 7.90 | 7.65 | 6.70 | +4.10 | +157.70% | 0.06 | 173 | 66 | 0.90 | 0.76 | 0.03 | -0.94 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 127.00 | 6.50 | 7.10 | 6.80 | 7.00 | +3.88 | +124.36% | 0.05 | 362 | 448 | 0.90 | 0.72 | 0.03 | -0.99 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 128.00 | 5.70 | 6.50 | 6.10 | 6.35 | +3.95 | +164.59% | 0.05 | 235 | 98 | 0.95 | 0.69 | 0.04 | -1.03 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 129.00 | 5.50 | 5.90 | 5.70 | 5.40 | +3.00 | +125.00% | 0.04 | 201 | 76 | 0.96 | 0.65 | 0.04 | -1.07 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 130.00 | 4.70 | 5.30 | 5.00 | 5.10 | +3.37 | +194.80% | 0.04 | 308 | 1,438 | 0.91 | 0.61 | 0.04 | -1.09 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 131.00 | 4.40 | 4.70 | 4.55 | 4.50 | +2.50 | +125.00% | 0.03 | 84 | 81 | 0.98 | 0.57 | 0.04 | -1.11 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 132.00 | 3.90 | 4.20 | 4.05 | 4.10 | +2.19 | +114.66% | 0.03 | 62 | 97 | 0.99 | 0.53 | 0.04 | -1.11 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 133.00 | 3.50 | 3.80 | 3.65 | 4.50 | +3.02 | +204.06% | 0.03 | 62 | 171 | 1.01 | 0.49 | 0.04 | -1.11 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 134.00 | 3.00 | 3.30 | 3.15 | 1.98 | +0.73 | +58.40% | 0.02 | 2 | 170 | 0.99 | 0.45 | 0.04 | -1.09 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 135.00 | 2.70 | 2.90 | 2.80 | 2.78 | +1.80 | +183.68% | 0.02 | 136 | 440 | 1.01 | 0.41 | 0.04 | -1.07 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 136.00 | 2.35 | 2.55 | 2.45 | 2.41 | +1.69 | +234.73% | 0.02 | 10 | 116 | 1.01 | 0.38 | 0.04 | -1.04 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 137.00 | 2.00 | 2.20 | 2.10 | 2.20 | -0.18 | -7.57% | 0.02 | 52 | 18 | 1.02 | 0.34 | 0.04 | -1.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 138.00 | 1.75 | 1.95 | 1.85 | 1.55 | +1.00 | +181.82% | 0.01 | 25 | 123 | 1.02 | 0.31 | 0.03 | -0.95 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 139.00 | 1.45 | 1.75 | 1.60 | 1.72 | +1.24 | +258.34% | 0.01 | 161 | 655 | 1.02 | 0.28 | 0.03 | -0.90 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 140.00 | 1.20 | 1.85 | 1.53 | 1.40 | +0.85 | +154.55% | 0.01 | 248 | 1,771 | 1.01 | 0.25 | 0.03 | -0.84 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 141.00 | 1.00 | 1.20 | 1.10 | 0.96 | +0.56 | +140.00% | 0.01 | 23 | 352 | 1.01 | 0.22 | 0.03 | -0.79 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 142.00 | 0.00 | 1.05 | 0.53 | 0.80 | -2.15 | -72.89% | 0.00 | 11 | 45 | 1.06 | 0.19 | 0.03 | -0.73 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 143.00 | 0.65 | 2.00 | 1.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.22 | 0.17 | 0.02 | -0.67 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 144.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.15 | 0.02 | -0.61 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 145.00 | 0.45 | 0.75 | 0.60 | 0.55 | +0.32 | +139.13% | 0.00 | 36 | 469 | 1.03 | 0.13 | 0.02 | -0.55 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 146.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.65 | -65.00% | 0.00 | 19 | 16 | 1.07 | 0.11 | 0.02 | -0.49 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 147.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.86 | -68.26% | 0.00 | 19 | 4 | 1.09 | 0.09 | 0.02 | -0.42 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 148.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.82 | -70.09% | 0.00 | 32 | 3 | 1.00 | 0.08 | 0.01 | -0.35 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 149.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.25 | 0.07 | 0.01 | -0.29 | 10/8/2025 3:59:45 PM EST | |||
| 150.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.13 | +108.34% | 0.00 | 43 | 481 | 1.03 | 0.06 | 0.01 | -0.24 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 152.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.29 | 0.04 | 0.01 | -0.14 | 10/8/2025 3:59:45 PM EST | |||
| 155.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 27 | 191 | 1.09 | 0.02 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 157.50 | 0.00 | 0.25 | 0.13 | 0.18 | % | 0.00 | 2 | 0 | 1.37 | 0.01 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:45 PM EST | |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 98 | 1.26 | 0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 165.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 20 | 102 | 1.36 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 73.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:45 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 5.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 84.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 4.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 87.00 | 0.00 | 1.95 | 0.98 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:45 PM EST |
| 88.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.39 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 89.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.19 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.36 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:45 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 995 | 2.07 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.22 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:45 PM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 409 | 3.17 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 93.50 | 0.00 | 1.70 | 0.85 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.85 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 94.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 94.50 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.03 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 5 | 268 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 95.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 96.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 97.00 | 0.00 | 0.25 | 0.13 | 0.47 | +0.20 | +74.08% | 0.00 | 5 | 37 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 97.50 | 0.00 | 1.90 | 0.95 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:45 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 114 | 2.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 352 | 596 | 1.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 101.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 102.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.10 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 103.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.42 | -52.50% | 0.00 | 10 | 238 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.33 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.49 | -76.57% | 0.00 | 92 | 133 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 106.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.30 | -54.55% | 0.00 | 1 | 56 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 107.00 | 0.00 | 0.90 | 0.45 | 0.47 | -0.91 | -65.95% | 0.00 | 11 | 61 | 2.21 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 108.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.65 | -81.25% | 0.00 | 25 | 139 | 2.04 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 109.00 | 0.00 | 0.75 | 0.38 | 0.35 | -0.89 | -71.78% | 0.00 | 15 | 340 | 1.97 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.92 | -87.62% | 0.00 | 307 | 3,070 | 1.33 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 111.00 | 0.00 | 1.50 | 0.75 | 0.35 | -1.35 | -79.42% | 0.01 | 5 | 32 | 1.66 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 112.00 | 0.15 | 0.20 | 0.18 | 0.23 | -1.17 | -83.58% | 0.00 | 15 | 127 | 1.27 | -0.01 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 113.00 | 0.00 | 0.35 | 0.18 | 0.40 | -1.72 | -81.14% | 0.00 | 16 | 199 | 1.39 | -0.02 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 114.00 | 0.15 | 0.25 | 0.20 | 0.21 | -1.61 | -88.47% | 0.00 | 1 | 19 | 1.19 | -0.02 | 0.01 | -0.08 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.24 | -1.96 | -89.10% | 0.00 | 133 | 652 | 1.07 | -0.03 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 116.00 | 0.05 | 0.50 | 0.28 | 0.58 | -1.97 | -77.26% | 0.00 | 7 | 57 | 1.09 | -0.04 | 0.01 | -0.15 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 117.00 | 0.00 | 0.35 | 0.18 | 0.30 | -2.55 | -89.48% | 0.00 | 44 | 75 | 1.14 | -0.05 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 118.00 | 0.25 | 0.35 | 0.30 | 0.32 | -2.98 | -90.31% | 0.00 | 98 | 161 | 1.05 | -0.06 | 0.01 | -0.26 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 119.00 | 0.40 | 0.50 | 0.45 | 0.56 | -3.10 | -84.70% | 0.00 | 117 | 70 | 1.09 | -0.07 | 0.01 | -0.34 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 120.00 | 0.45 | 0.60 | 0.53 | 0.50 | -3.71 | -88.13% | 0.00 | 335 | 245 | 1.07 | -0.09 | 0.02 | -0.44 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 121.00 | 0.55 | 0.70 | 0.63 | 0.62 | -5.03 | -89.03% | 0.01 | 43 | 359 | 1.06 | -0.11 | 0.02 | -0.56 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 122.00 | 0.65 | 0.85 | 0.75 | 0.95 | -7.87 | -89.23% | 0.01 | 19 | 52 | 1.05 | -0.13 | 0.02 | -0.70 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 123.00 | 0.80 | 0.95 | 0.88 | 1.16 | -4.49 | -79.47% | 0.01 | 30 | 105 | 1.03 | -0.15 | 0.02 | -0.77 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 124.00 | 1.00 | 1.15 | 1.08 | 1.32 | -8.78 | -86.94% | 0.01 | 58 | 101 | 1.04 | -0.18 | 0.03 | -0.83 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 125.00 | 1.00 | 2.15 | 1.58 | 1.20 | -6.80 | -85.00% | 0.01 | 75 | 151 | 0.97 | -0.21 | 0.03 | -0.89 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 126.00 | 1.50 | 1.70 | 1.60 | 3.40 | -5.70 | -62.64% | 0.01 | 13 | 65 | 1.04 | -0.24 | 0.03 | -0.94 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 127.00 | 1.80 | 2.95 | 2.38 | 2.00 | -6.03 | -75.10% | 0.02 | 110 | 56 | 1.04 | -0.28 | 0.03 | -0.99 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 128.00 | 1.65 | 2.40 | 2.03 | 2.00 | -7.25 | -78.38% | 0.02 | 398 | 31 | 0.96 | -0.31 | 0.04 | -1.03 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 129.00 | 2.45 | 2.75 | 2.60 | 2.55 | -11.65 | -82.05% | 0.02 | 233 | 18 | 1.04 | -0.35 | 0.04 | -1.07 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 130.00 | 2.90 | 3.20 | 3.05 | 3.07 | -8.25 | -72.88% | 0.02 | 885 | 238 | 1.04 | -0.39 | 0.04 | -1.09 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 131.00 | 3.40 | 3.70 | 3.55 | 3.80 | -4.59 | -54.71% | 0.03 | 155 | 5 | 1.06 | -0.43 | 0.04 | -1.11 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 132.00 | 3.90 | 4.20 | 4.05 | 4.10 | -5.32 | -56.48% | 0.03 | 37 | 36 | 1.08 | -0.47 | 0.04 | -1.11 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 133.00 | 4.40 | 5.10 | 4.75 | 9.40 | -6.93 | -42.44% | 0.04 | 1 | 49 | 1.18 | -0.51 | 0.04 | -1.11 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 134.00 | 5.00 | 6.60 | 5.80 | 17.18 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.29 | -0.55 | 0.04 | -1.09 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 135.00 | 5.60 | 5.90 | 5.75 | 7.20 | -8.22 | -53.31% | 0.04 | 6 | 70 | 1.09 | -0.59 | 0.04 | -1.07 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 136.00 | 6.20 | 6.60 | 6.40 | 15.90 | 0.00 | 0.00% | 0.05 | 0 | 49 | 1.09 | -0.62 | 0.04 | -1.04 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 137.00 | 6.90 | 7.30 | 7.10 | 7.00 | -9.10 | -56.53% | 0.05 | 1 | 8 | 1.10 | -0.66 | 0.04 | -1.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 138.00 | 7.40 | 8.40 | 7.90 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.13 | -0.69 | 0.03 | -0.95 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 139.00 | 8.10 | 9.40 | 8.75 | 18.40 | 0.00 | 0.00% | 0.06 | 0 | 18 | 1.16 | -0.72 | 0.03 | -0.90 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 140.00 | 9.00 | 9.50 | 9.25 | 13.81 | -4.91 | -26.23% | 0.07 | 1 | 58 | 1.08 | -0.75 | 0.03 | -0.84 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 141.00 | 9.60 | 10.90 | 10.25 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.17 | -0.78 | 0.03 | -0.79 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 142.00 | 10.30 | 11.50 | 10.90 | % | 0.08 | 0 | 0 | 1.09 | -0.81 | 0.03 | -0.73 | 10/8/2025 3:59:45 PM EST | |||
| 143.00 | 11.10 | 12.60 | 11.85 | % | 0.08 | 0 | 0 | 1.37 | -0.83 | 0.02 | -0.67 | 10/8/2025 3:59:45 PM EST | |||
| 144.00 | 12.30 | 14.00 | 13.15 | % | 0.09 | 0 | 0 | 1.08 | -0.85 | 0.02 | -0.61 | 10/8/2025 3:59:45 PM EST | |||
| 145.00 | 12.30 | 15.10 | 13.70 | 24.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.14 | -0.87 | 0.02 | -0.55 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 146.00 | 13.90 | 14.70 | 14.30 | % | 0.10 | 0 | 0 | 1.37 | -0.89 | 0.02 | -0.49 | 10/8/2025 3:59:45 PM EST | |||
| 147.00 | 14.90 | 15.80 | 15.35 | % | 0.10 | 0 | 0 | 1.13 | -0.91 | 0.02 | -0.42 | 10/8/2025 3:59:45 PM EST | |||
| 148.00 | 15.70 | 17.30 | 16.50 | % | 0.11 | 0 | 0 | 1.58 | -0.92 | 0.01 | -0.35 | 10/8/2025 3:59:45 PM EST | |||
| 149.00 | 16.60 | 18.20 | 17.40 | % | 0.12 | 0 | 0 | 1.59 | -0.93 | 0.01 | -0.29 | 10/8/2025 3:59:45 PM EST | |||
| 150.00 | 17.30 | 19.00 | 18.15 | 27.70 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.56 | -0.94 | 0.01 | -0.24 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 152.50 | 19.90 | 21.40 | 20.65 | % | 0.14 | 0 | 0 | 1.64 | -0.96 | 0.01 | -0.14 | 10/8/2025 3:59:45 PM EST | |||
| 155.00 | 22.20 | 23.90 | 23.05 | 27.23 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.77 | -0.98 | 0.01 | -0.08 | 10/3/2025 | 10/8/2025 3:59:45 PM EST |
| 157.50 | 24.80 | 26.30 | 25.55 | % | 0.16 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.05 | 10/8/2025 3:59:45 PM EST | |||
| 160.00 | 27.20 | 28.70 | 27.95 | 30.01 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.89 | -0.99 | 0.00 | -0.03 | 10/3/2025 | 10/8/2025 3:59:45 PM EST |
| 165.00 | 32.30 | 33.80 | 33.05 | 59.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 9/24/2025 | 10/8/2025 3:59:45 PM EST |