Options Chain for SANDISK CORP COM (SNDK) - $194.38 as of 12/3/2025 8:50:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 117.70 | 120.50 | 119.10 | 140.80 | 0.00 | 0.00% | 1.59 | 0 | 5 | 8.19 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:59 PM EST |
| 80.00 | 112.70 | 115.50 | 114.10 | 128.50 | 0.00 | 0.00% | 1.43 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 85.00 | 107.70 | 110.50 | 109.10 | 128.20 | 0.00 | 0.00% | 1.28 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 90.00 | 102.80 | 105.90 | 104.35 | 118.90 | 0.00 | 0.00% | 1.16 | 0 | 2 | 6.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 95.00 | 97.80 | 100.50 | 99.15 | 118.30 | 0.00 | 0.00% | 1.04 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 100.00 | 92.80 | 95.50 | 94.15 | % | 0.94 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 105.00 | 87.80 | 91.20 | 89.50 | 96.60 | 0.00 | 0.00% | 0.85 | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:59 PM EST |
| 110.00 | 82.80 | 86.00 | 84.40 | % | 0.77 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 115.00 | 77.80 | 80.50 | 79.15 | 102.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 120.00 | 72.80 | 75.50 | 74.15 | 68.50 | 0.00 | 0.00% | 0.62 | 0 | 10 | 4.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 125.00 | 67.80 | 70.50 | 69.15 | 97.68 | 0.00 | 0.00% | 0.55 | 0 | 6 | 4.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 130.00 | 62.80 | 65.50 | 64.15 | 85.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 132.00 | 60.80 | 63.70 | 62.25 | % | 0.47 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 133.00 | 60.20 | 62.50 | 61.35 | % | 0.46 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 134.00 | 58.80 | 61.50 | 60.15 | 67.00 | 0.00 | 0.00% | 0.45 | 0 | 10 | 3.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 135.00 | 57.80 | 60.40 | 59.10 | % | 0.44 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 136.00 | 57.60 | 59.60 | 58.60 | % | 0.43 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 137.00 | 56.60 | 58.60 | 57.60 | % | 0.42 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 138.00 | 54.80 | 57.50 | 56.15 | 73.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:59 PM EST |
| 139.00 | 53.80 | 56.50 | 55.15 | % | 0.40 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 140.00 | 52.80 | 56.00 | 54.40 | 84.78 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 141.00 | 51.80 | 55.10 | 53.45 | 50.37 | -16.98 | -25.22% | 0.38 | 2 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 142.00 | 51.40 | 53.90 | 52.65 | 49.42 | -16.94 | -25.53% | 0.37 | 2 | 31 | 3.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 143.00 | 49.80 | 52.50 | 51.15 | 66.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:59 PM EST |
| 144.00 | 48.80 | 51.80 | 50.30 | % | 0.35 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 145.00 | 47.80 | 51.20 | 49.50 | 114.78 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:59 PM EST |
| 146.00 | 46.80 | 50.20 | 48.50 | 77.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 147.00 | 45.80 | 48.50 | 47.15 | % | 0.32 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 148.00 | 44.80 | 48.20 | 46.50 | % | 0.31 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 149.00 | 43.80 | 46.50 | 45.15 | 62.55 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 150.00 | 42.80 | 46.20 | 44.50 | 39.98 | -9.02 | -18.41% | 0.30 | 2 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 152.50 | 40.30 | 43.70 | 42.00 | % | 0.28 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 155.00 | 37.90 | 41.30 | 39.60 | 54.85 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.38 | 1.00 | 0.00 | -0.04 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 157.50 | 35.40 | 38.80 | 37.10 | 36.82 | -3.83 | -9.43% | 0.24 | 2 | 3 | 2.29 | 0.99 | 0.00 | -0.12 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 160.00 | 32.90 | 36.30 | 34.60 | 31.08 | -7.12 | -18.64% | 0.22 | 2 | 10 | 2.31 | 0.98 | 0.00 | -0.18 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 162.50 | 30.50 | 33.90 | 32.20 | 28.68 | -19.07 | -39.94% | 0.20 | 2 | 2 | 1.86 | 0.98 | 0.00 | -0.23 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 165.00 | 28.90 | 31.40 | 30.15 | 51.40 | 0.00 | 0.00% | 0.18 | 0 | 50 | 2.14 | 0.96 | 0.01 | -0.35 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 167.50 | 25.60 | 29.00 | 27.30 | 36.10 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.84 | 0.94 | 0.01 | -0.50 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 170.00 | 23.20 | 26.50 | 24.85 | 25.00 | -4.40 | -14.97% | 0.15 | 12 | 19 | 1.70 | 0.94 | 0.01 | -0.54 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 172.50 | 20.90 | 24.20 | 22.55 | 43.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.66 | 0.91 | 0.01 | -0.66 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 175.00 | 19.00 | 21.50 | 20.25 | 17.10 | -13.20 | -43.57% | 0.12 | 21 | 20 | 1.71 | 0.89 | 0.01 | -0.77 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 177.50 | 17.20 | 19.80 | 18.50 | 14.70 | -17.47 | -54.31% | 0.10 | 3 | 26 | 1.46 | 0.86 | 0.01 | -0.88 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 180.00 | 15.00 | 16.90 | 15.95 | 11.60 | -15.68 | -57.48% | 0.09 | 19 | 47 | 1.08 | 0.83 | 0.02 | -1.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 182.50 | 11.80 | 15.20 | 13.50 | 12.32 | -20.81 | -62.82% | 0.07 | 5 | 2 | 1.02 | 0.79 | 0.02 | -1.10 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 185.00 | 10.40 | 12.80 | 11.60 | 12.00 | -10.46 | -46.58% | 0.06 | 82 | 9 | 1.04 | 0.74 | 0.02 | -1.21 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 187.50 | 8.60 | 11.50 | 10.05 | 7.60 | -10.60 | -58.25% | 0.05 | 17 | 72 | 1.08 | 0.69 | 0.02 | -1.30 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 190.00 | 7.70 | 8.70 | 8.20 | 8.42 | -9.30 | -52.49% | 0.04 | 548 | 144 | 1.02 | 0.63 | 0.03 | -1.36 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 192.50 | 6.50 | 7.40 | 6.95 | 6.75 | -10.42 | -60.69% | 0.04 | 967 | 185 | 1.06 | 0.56 | 0.03 | -1.40 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 195.00 | 4.90 | 6.20 | 5.55 | 5.70 | -8.10 | -58.70% | 0.03 | 566 | 210 | 1.05 | 0.49 | 0.03 | -1.40 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 197.50 | 4.30 | 4.70 | 4.50 | 5.06 | -7.95 | -61.11% | 0.02 | 224 | 136 | 1.04 | 0.43 | 0.03 | -1.37 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 200.00 | 3.50 | 4.00 | 3.75 | 3.60 | -6.90 | -65.72% | 0.02 | 1,407 | 357 | 1.07 | 0.36 | 0.03 | -1.31 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 202.50 | 2.70 | 3.20 | 2.95 | 2.90 | -7.50 | -72.12% | 0.01 | 245 | 92 | 1.06 | 0.30 | 0.02 | -1.22 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 205.00 | 1.95 | 2.60 | 2.28 | 2.21 | -5.69 | -72.03% | 0.01 | 338 | 154 | 1.05 | 0.25 | 0.02 | -1.11 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 207.50 | 1.60 | 2.05 | 1.83 | 1.82 | -5.08 | -73.63% | 0.01 | 132 | 45 | 1.08 | 0.20 | 0.02 | -1.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 210.00 | 1.25 | 1.50 | 1.38 | 1.40 | -4.26 | -75.27% | 0.01 | 629 | 696 | 1.07 | 0.17 | 0.02 | -0.89 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 212.50 | 0.70 | 1.65 | 1.18 | 1.10 | -3.60 | -76.60% | 0.01 | 167 | 289 | 1.12 | 0.13 | 0.01 | -0.78 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 215.00 | 0.65 | 1.10 | 0.88 | 0.87 | -3.55 | -80.32% | 0.00 | 212 | 486 | 1.11 | 0.11 | 0.01 | -0.66 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 217.50 | 0.50 | 0.95 | 0.73 | 0.65 | -2.65 | -80.31% | 0.00 | 125 | 139 | 1.14 | 0.09 | 0.01 | -0.55 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 220.00 | 0.35 | 0.80 | 0.58 | 0.50 | -2.35 | -82.46% | 0.00 | 684 | 1,737 | 1.16 | 0.07 | 0.01 | -0.44 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 222.50 | 0.40 | 0.60 | 0.50 | 0.47 | -2.23 | -82.60% | 0.00 | 192 | 274 | 1.20 | 0.05 | 0.01 | -0.33 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 225.00 | 0.35 | 0.90 | 0.63 | 0.31 | -1.77 | -85.10% | 0.00 | 625 | 1,055 | 1.20 | 0.05 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 227.50 | 0.10 | 0.90 | 0.50 | 0.21 | -1.76 | -89.34% | 0.00 | 27 | 105 | 1.17 | 0.04 | 0.00 | -0.23 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.80 | 0.40 | 0.25 | -1.23 | -83.11% | 0.00 | 868 | 1,209 | 1.23 | 0.03 | 0.00 | -0.17 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 232.50 | 0.10 | 0.40 | 0.25 | 0.22 | -1.16 | -84.06% | 0.00 | 37 | 103 | 1.28 | 0.02 | 0.00 | -0.13 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 235.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.85 | -80.96% | 0.00 | 156 | 268 | 1.23 | 0.02 | 0.00 | -0.13 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 237.50 | 0.05 | 2.05 | 1.05 | 0.17 | -0.88 | -83.81% | 0.00 | 2 | 35 | 1.54 | 0.01 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.09 | -0.68 | -88.32% | 0.00 | 174 | 1,545 | 1.33 | 0.01 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 242.50 | 0.00 | 0.95 | 0.48 | 0.08 | -0.36 | -81.82% | 0.00 | 81 | 89 | 2.03 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 245.00 | 0.05 | 0.65 | 0.35 | 0.05 | -0.42 | -89.37% | 0.00 | 47 | 564 | 1.51 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 247.50 | 0.00 | 0.30 | 0.15 | 0.04 | -0.51 | -92.73% | 0.00 | 27 | 63 | 1.56 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 0.08 | -0.30 | -78.95% | 0.00 | 265 | 2,102 | 1.53 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 252.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.36 | -92.31% | 0.00 | 2 | 32 | 1.58 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.32 | -91.43% | 0.00 | 4 | 105 | 1.63 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 257.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.68 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.18 | -78.27% | 0.00 | 224 | 793 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 262.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 23 | 2.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 11 | 359 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 267.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 29 | 1.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 272.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 162 | 2.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 275.00 | 0.00 | 1.10 | 0.55 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 64 | 2.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 277.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.18 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 3 | 3,556 | 1.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 282.50 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 0.20 | 0.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 287.50 | 0.00 | 2.00 | 1.00 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 312 | 2.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 292.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.58 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 297.50 | 0.00 | 2.45 | 1.23 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.05 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 496 | 2.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 302.50 | 0.00 | 1.10 | 0.55 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 32 | 3.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 305.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 70 | 143 | 2.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 307.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.58 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.70 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 315.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 2.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.80 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 3.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 166 | 3.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 345.00 | 0.00 | 0.45 | 0.23 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 1.40 | 0.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 22 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.02 | -0.03 | -60.00% | 0.01 | 3 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.05 | +0.03 | +150.00% | 0.01 | 25 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.01 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST | |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.05 | % | 0.01 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST | |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.02 | -0.19 | -90.48% | 0.01 | 10 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 2 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.12 | -85.72% | 0.00 | 4 | 7 | 3.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.11 | -3.61 | -97.05% | 0.00 | 50 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.17 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:59 PM EST |
| 134.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 11 | 2.01 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 137.00 | 0.00 | 1.60 | 0.80 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 139.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.56 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 62 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 142.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 143.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 144.00 | 0.00 | 0.20 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 4 | 43 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 0.15 | 0.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 147.00 | 0.00 | 0.30 | 0.15 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 148.00 | 0.00 | 0.50 | 0.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 58 | 228 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 107 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 0.50 | 0.25 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.16 | -55.18% | 0.00 | 2 | 46 | 1.56 | 0.00 | 0.00 | -0.04 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 157.50 | 0.05 | 0.20 | 0.13 | 0.24 | +0.04 | +20.00% | 0.00 | 14 | 63 | 1.34 | -0.01 | 0.00 | -0.12 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 160.00 | 0.05 | 0.35 | 0.20 | 0.40 | +0.17 | +73.92% | 0.00 | 166 | 328 | 1.33 | -0.02 | 0.00 | -0.18 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 162.50 | 0.00 | 0.40 | 0.20 | 0.28 | -0.32 | -53.34% | 0.00 | 7 | 33 | 1.37 | -0.02 | 0.00 | -0.23 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 165.00 | 0.20 | 0.35 | 0.28 | 0.34 | +0.14 | +70.00% | 0.00 | 135 | 204 | 1.26 | -0.04 | 0.01 | -0.35 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 167.50 | 0.05 | 0.50 | 0.28 | 0.50 | +0.15 | +42.86% | 0.00 | 137 | 300 | 1.11 | -0.06 | 0.01 | -0.50 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.50 | -0.05 | -9.10% | 0.00 | 186 | 230 | 1.09 | -0.06 | 0.01 | -0.54 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 172.50 | 0.55 | 0.70 | 0.63 | 0.64 | -0.26 | -28.89% | 0.00 | 122 | 37 | 1.18 | -0.09 | 0.01 | -0.66 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 175.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.01 | +1.19% | 0.00 | 262 | 328 | 1.13 | -0.11 | 0.01 | -0.77 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 177.50 | 0.95 | 1.15 | 1.05 | 1.30 | +0.30 | +30.00% | 0.01 | 78 | 103 | 1.10 | -0.14 | 0.01 | -0.88 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 180.00 | 1.25 | 1.65 | 1.45 | 1.44 | +0.29 | +25.22% | 0.01 | 872 | 2,044 | 1.10 | -0.17 | 0.02 | -1.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 182.50 | 1.50 | 2.25 | 1.88 | 2.05 | +0.55 | +36.67% | 0.01 | 90 | 295 | 1.08 | -0.21 | 0.02 | -1.10 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 185.00 | 2.00 | 2.60 | 2.30 | 2.40 | +0.70 | +41.18% | 0.01 | 292 | 343 | 1.03 | -0.26 | 0.02 | -1.21 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 187.50 | 1.50 | 3.30 | 2.40 | 2.60 | +0.35 | +15.56% | 0.01 | 98 | 216 | 0.88 | -0.31 | 0.02 | -1.30 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 190.00 | 2.55 | 4.70 | 3.63 | 4.25 | +1.75 | +70.00% | 0.02 | 1,576 | 1,891 | 0.98 | -0.37 | 0.03 | -1.36 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 192.50 | 4.70 | 5.50 | 5.10 | 4.91 | +1.52 | +44.84% | 0.03 | 502 | 222 | 1.05 | -0.44 | 0.03 | -1.40 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 195.00 | 5.60 | 6.40 | 6.00 | 6.30 | +2.47 | +64.50% | 0.03 | 679 | 481 | 0.99 | -0.51 | 0.03 | -1.40 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 197.50 | 6.30 | 7.80 | 7.05 | 10.93 | +6.23 | +132.56% | 0.04 | 35 | 331 | 0.92 | -0.57 | 0.03 | -1.37 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 200.00 | 8.20 | 11.10 | 9.65 | 9.05 | +3.75 | +70.76% | 0.05 | 785 | 1,042 | 1.08 | -0.64 | 0.03 | -1.31 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 202.50 | 9.70 | 12.50 | 11.10 | 10.91 | +4.29 | +64.81% | 0.05 | 132 | 140 | 1.03 | -0.70 | 0.02 | -1.22 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 205.00 | 11.30 | 13.80 | 12.55 | 17.28 | +9.88 | +133.52% | 0.06 | 103 | 665 | 0.86 | -0.75 | 0.02 | -1.11 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 207.50 | 13.70 | 16.20 | 14.95 | 20.00 | +11.00 | +122.23% | 0.07 | 26 | 165 | 1.01 | -0.80 | 0.02 | -1.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 210.00 | 15.90 | 18.30 | 17.10 | 17.80 | +6.83 | +62.27% | 0.08 | 79 | 377 | 0.95 | -0.83 | 0.02 | -0.89 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 212.50 | 17.80 | 20.50 | 19.15 | 18.62 | +7.32 | +64.78% | 0.09 | 6 | 224 | 0.93 | -0.87 | 0.01 | -0.78 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 215.00 | 19.60 | 22.80 | 21.20 | 24.00 | +10.55 | +78.44% | 0.10 | 12 | 1,149 | 1.66 | -0.89 | 0.01 | -0.66 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 217.50 | 22.20 | 25.10 | 23.65 | 30.00 | +17.30 | +136.22% | 0.11 | 4 | 317 | 1.67 | -0.91 | 0.01 | -0.55 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 220.00 | 25.10 | 27.80 | 26.45 | 30.07 | +12.42 | +70.37% | 0.12 | 7 | 328 | 1.58 | -0.93 | 0.01 | -0.44 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 222.50 | 27.50 | 29.80 | 28.65 | 32.50 | +12.83 | +65.23% | 0.13 | 3 | 75 | 1.87 | -0.95 | 0.01 | -0.33 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 225.00 | 29.30 | 32.80 | 31.05 | 33.73 | +12.17 | +56.45% | 0.14 | 7 | 514 | 1.82 | -0.95 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 227.50 | 31.80 | 35.10 | 33.45 | 27.29 | 0.00 | 0.00% | 0.15 | 0 | 53 | 1.74 | -0.96 | 0.00 | -0.23 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 230.00 | 34.80 | 37.60 | 36.20 | 41.30 | +13.30 | +47.50% | 0.16 | 5 | 65 | 1.99 | -0.97 | 0.00 | -0.17 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 232.50 | 36.60 | 40.00 | 38.30 | 41.20 | +16.50 | +66.81% | 0.16 | 1 | 10 | 2.14 | -0.98 | 0.00 | -0.13 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 235.00 | 39.10 | 42.40 | 40.75 | 41.40 | +5.87 | +16.53% | 0.17 | 4 | 49 | 1.99 | -0.98 | 0.00 | -0.13 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 237.50 | 41.70 | 45.00 | 43.35 | 19.97 | 0.00 | 0.00% | 0.18 | 0 | 16 | 2.10 | -0.99 | 0.00 | -0.05 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 240.00 | 44.00 | 47.00 | 45.50 | 47.90 | +6.90 | +16.83% | 0.19 | 1 | 47 | 2.39 | -0.99 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 242.50 | 46.60 | 49.90 | 48.25 | 34.56 | 0.00 | 0.00% | 0.20 | 0 | 14 | 2.43 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 245.00 | 48.90 | 51.60 | 50.25 | 46.15 | 0.00 | 0.00% | 0.21 | 0 | 53 | 2.33 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 247.50 | 52.10 | 54.80 | 53.45 | 28.91 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.65 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 12/3/2025 3:59:59 PM EST |
| 250.00 | 54.50 | 57.10 | 55.80 | 60.30 | +14.95 | +32.97% | 0.22 | 21 | 62 | 2.73 | -1.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 252.50 | 56.70 | 59.80 | 58.25 | 32.31 | 0.00 | 0.00% | 0.23 | 0 | 19 | 2.73 | -1.00 | 0.00 | -0.01 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 255.00 | 59.60 | 61.40 | 60.50 | 64.20 | +10.15 | +18.78% | 0.24 | 1 | 33 | 2.48 | -1.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 257.50 | 61.80 | 64.00 | 62.90 | 38.76 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.84 | -1.00 | 0.00 | -0.01 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 260.00 | 64.50 | 66.70 | 65.60 | 68.10 | +24.10 | +54.78% | 0.25 | 1 | 60 | 2.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 262.50 | 67.00 | 69.00 | 68.00 | 40.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:59 PM EST |
| 265.00 | 69.50 | 71.50 | 70.50 | 66.55 | 0.00 | 0.00% | 0.27 | 0 | 9 | 3.08 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 267.50 | 72.00 | 74.00 | 73.00 | 45.50 | 0.00 | 0.00% | 0.27 | 0 | 6 | 3.22 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:59 PM EST |
| 270.00 | 74.50 | 77.30 | 75.90 | 78.10 | +15.13 | +24.03% | 0.28 | 1 | 12 | 3.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:59 PM EST |
| 272.50 | 77.00 | 79.00 | 78.00 | 70.00 | 0.00 | 0.00% | 0.29 | 0 | 64 | 3.28 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:59 PM EST |
| 275.00 | 79.60 | 82.30 | 80.95 | 79.90 | 0.00 | 0.00% | 0.29 | 0 | 118 | 3.34 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:59 PM EST |
| 277.50 | 82.00 | 84.00 | 83.00 | % | 0.30 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 280.00 | 84.60 | 86.50 | 85.55 | 59.24 | 0.00 | 0.00% | 0.31 | 0 | 24 | 3.14 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 282.50 | 87.00 | 89.00 | 88.00 | % | 0.31 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 285.00 | 89.10 | 92.30 | 90.70 | 61.28 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 287.50 | 92.00 | 94.80 | 93.40 | % | 0.32 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 290.00 | 94.00 | 97.30 | 95.65 | % | 0.33 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 292.50 | 96.50 | 99.80 | 98.15 | % | 0.34 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 295.00 | 99.10 | 102.30 | 100.70 | 45.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:59 PM EST |
| 297.50 | 102.10 | 104.80 | 103.45 | % | 0.35 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 300.00 | 104.10 | 107.30 | 105.70 | 83.43 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:59 PM EST |
| 302.50 | 106.40 | 109.80 | 108.10 | % | 0.36 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 305.00 | 109.10 | 112.30 | 110.70 | % | 0.36 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 307.50 | 111.60 | 114.80 | 113.20 | % | 0.37 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 310.00 | 114.60 | 117.30 | 115.95 | 105.96 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:59 PM EST |
| 315.00 | 119.50 | 121.50 | 120.50 | % | 0.38 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 320.00 | 124.50 | 126.50 | 125.50 | % | 0.39 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 325.00 | 129.50 | 131.50 | 130.50 | 135.22 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 330.00 | 134.50 | 136.50 | 135.50 | 140.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:59 PM EST |
| 335.00 | 139.10 | 142.30 | 140.70 | 118.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:59 PM EST |
| 340.00 | 144.10 | 147.30 | 145.70 | % | 0.43 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 345.00 | 149.20 | 152.30 | 150.75 | 111.57 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 350.00 | 154.00 | 157.30 | 155.65 | 116.49 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:59 PM EST |
| 355.00 | 159.10 | 162.30 | 160.70 | 137.58 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 360.00 | 164.50 | 166.50 | 165.50 | 142.52 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:59 PM EST |
| 370.00 | 174.60 | 177.30 | 175.95 | 157.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 5.29 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:59 PM EST |
| 380.00 | 184.50 | 186.50 | 185.50 | 122.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:59 PM EST |
| 390.00 | 194.50 | 196.50 | 195.50 | % | 0.50 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 400.00 | 204.00 | 207.30 | 205.65 | % | 0.51 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 410.00 | 214.00 | 217.30 | 215.65 | % | 0.53 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST | |||
| 420.00 | 224.10 | 227.30 | 225.70 | % | 0.54 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:59 PM EST |