Options Chain for WALMART INC COM (WMT) - $119.20 as of 1/15/2026 9:03:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 90.45 | 94.45 | 92.45 | 86.91 | 0.00 | 0.00% | 3.47 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/15/2026 4:00:05 PM EST |
| 28.33 | 88.80 | 92.95 | 90.88 | 91.40 | -0.06 | -0.07% | 3.21 | 6 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 30.00 | 87.10 | 91.15 | 89.13 | 89.95 | 0.00 | 0.00% | 2.97 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 31.67 | 85.45 | 89.50 | 87.48 | 82.20 | 0.00 | 0.00% | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/15/2026 4:00:05 PM EST |
| 33.33 | 83.75 | 87.80 | 85.78 | 86.36 | +4.81 | +5.90% | 2.57 | 6 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 35.00 | 82.15 | 86.15 | 84.15 | 81.05 | 0.00 | 0.00% | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/15/2026 4:00:05 PM EST |
| 36.67 | 80.40 | 84.65 | 82.53 | 79.65 | 0.00 | 0.00% | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/15/2026 4:00:05 PM EST |
| 38.33 | 78.80 | 82.80 | 80.80 | 78.81 | 0.00 | 0.00% | 2.11 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 4:00:05 PM EST |
| 40.00 | 77.15 | 81.15 | 79.15 | 79.19 | 0.00 | 0.00% | 1.98 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 41.67 | 75.45 | 79.65 | 77.55 | 78.00 | +5.09 | +6.99% | 1.86 | 3 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 43.33 | 73.80 | 77.90 | 75.85 | 75.48 | 0.00 | 0.00% | 1.75 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 45.00 | 72.10 | 76.15 | 74.13 | 75.30 | 0.00 | 0.00% | 1.65 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 46.67 | 70.45 | 74.55 | 72.50 | 73.77 | 0.00 | 0.00% | 1.55 | 0 | 783 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 48.33 | 68.80 | 72.80 | 70.80 | 70.68 | 0.00 | 0.00% | 1.46 | 0 | 161 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 50.00 | 67.10 | 71.20 | 69.15 | 70.50 | +0.26 | +0.37% | 1.38 | 3 | 792 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 51.67 | 65.60 | 69.50 | 67.55 | 62.90 | 0.00 | 0.00% | 1.31 | 0 | 583 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/15/2026 4:00:05 PM EST |
| 53.33 | 63.80 | 67.85 | 65.83 | 67.04 | 0.00 | 0.00% | 1.23 | 0 | 393 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 55.00 | 62.10 | 66.15 | 64.13 | 64.90 | -0.47 | -0.72% | 1.17 | 2 | 649 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 56.67 | 60.50 | 64.50 | 62.50 | 63.77 | -0.53 | -0.83% | 1.10 | 1 | 1,364 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 58.33 | 58.80 | 62.75 | 60.78 | 60.35 | -0.15 | -0.25% | 1.04 | 2 | 1,231 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 60.00 | 57.15 | 61.15 | 59.15 | 59.78 | -1.87 | -3.04% | 0.99 | 7 | 1,451 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 61.67 | 55.50 | 59.50 | 57.50 | 58.05 | -0.62 | -1.06% | 0.93 | 6 | 655 | 9.86 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 63.33 | 53.80 | 57.85 | 55.83 | 57.02 | 0.00 | 0.00% | 0.88 | 0 | 834 | 9.54 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 65.00 | 53.80 | 56.10 | 54.95 | 52.10 | -3.40 | -6.13% | 0.85 | 6 | 3,399 | 9.18 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 66.67 | 50.60 | 54.50 | 52.55 | 53.80 | +0.13 | +0.25% | 0.79 | 6 | 1,292 | 8.89 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 70.00 | 47.15 | 51.20 | 49.18 | 51.00 | +0.71 | +1.42% | 0.70 | 8 | 1,575 | 8.31 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 73.33 | 44.35 | 47.85 | 46.10 | 46.40 | -0.45 | -0.97% | 0.63 | 1 | 715 | 7.71 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 75.00 | 42.15 | 45.50 | 43.83 | 44.26 | -1.64 | -3.58% | 0.58 | 25 | 1,460 | 6.66 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 76.67 | 40.55 | 44.50 | 42.53 | 44.00 | +0.31 | +0.71% | 0.55 | 2 | 748 | 7.14 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 80.00 | 37.15 | 39.75 | 38.45 | 39.33 | -0.18 | -0.46% | 0.48 | 14 | 3,948 | 5.67 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 83.33 | 33.80 | 37.85 | 35.83 | 37.31 | 0.00 | 0.00% | 0.43 | 0 | 14,818 | 6.09 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 85.00 | 32.15 | 35.80 | 33.98 | 33.60 | -1.26 | -3.62% | 0.40 | 1 | 3,267 | 5.48 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 86.67 | 30.45 | 34.50 | 32.48 | 33.00 | -0.64 | -1.91% | 0.37 | 4 | 1,458 | 5.58 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 90.00 | 27.20 | 29.95 | 28.58 | 29.20 | -0.67 | -2.25% | 0.32 | 79 | 10,881 | 3.02 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 92.50 | 24.65 | 28.80 | 26.73 | 27.41 | 0.00 | 0.00% | 0.29 | 0 | 1,349 | 4.83 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 95.00 | 22.10 | 25.00 | 23.55 | 24.00 | -1.30 | -5.14% | 0.25 | 13 | 6,124 | 3.38 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 97.00 | 20.15 | 24.10 | 22.13 | % | 0.23 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 97.50 | 19.80 | 22.50 | 21.15 | 21.65 | -0.95 | -4.21% | 0.22 | 4 | 1,736 | 3.08 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 98.00 | 19.75 | 23.15 | 21.45 | 21.50 | +5.20 | +31.91% | 0.22 | 1 | 2 | 3.93 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 99.00 | 18.15 | 22.15 | 20.15 | 20.50 | +5.23 | +34.25% | 0.20 | 1 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 100.00 | 18.85 | 20.50 | 19.68 | 19.68 | -0.12 | -0.61% | 0.20 | 80 | 7,875 | 3.19 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 101.00 | 16.15 | 20.15 | 18.15 | 18.47 | +5.37 | +41.00% | 0.18 | 2 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 102.00 | 15.15 | 19.15 | 17.15 | 18.13 | 0.00 | 0.00% | 0.17 | 0 | 5 | 3.38 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 103.00 | 14.25 | 18.15 | 16.20 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 22 | 3.24 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 104.00 | 13.30 | 17.15 | 15.23 | 16.52 | +0.17 | +1.04% | 0.15 | 20 | 88 | 3.10 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 105.00 | 12.90 | 14.75 | 13.83 | 14.65 | -0.65 | -4.25% | 0.13 | 85 | 7,919 | 2.42 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 106.00 | 11.75 | 14.30 | 13.03 | 14.35 | 0.00 | 0.00% | 0.12 | 0 | 76 | 2.29 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 107.00 | 10.85 | 13.35 | 12.10 | 13.05 | +0.50 | +3.99% | 0.11 | 4 | 106 | 2.20 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 108.00 | 9.90 | 12.40 | 11.15 | 11.78 | +0.03 | +0.26% | 0.10 | 3 | 149 | 2.11 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 109.00 | 8.75 | 10.75 | 9.75 | 10.76 | -0.72 | -6.28% | 0.09 | 3 | 333 | 1.55 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 110.00 | 9.05 | 9.75 | 9.40 | 8.93 | -1.62 | -15.36% | 0.09 | 479 | 21,094 | 1.43 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 111.00 | 8.05 | 9.35 | 8.70 | 8.77 | +0.02 | +0.23% | 0.08 | 58 | 698 | 1.69 | 0.99 | 0.01 | -0.02 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 112.00 | 7.05 | 8.35 | 7.70 | 7.20 | -1.30 | -15.30% | 0.07 | 74 | 1,325 | 1.56 | 0.98 | 0.02 | -0.04 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 113.00 | 5.85 | 6.65 | 6.25 | 6.51 | -0.29 | -4.27% | 0.06 | 19 | 2,596 | 1.03 | 0.97 | 0.02 | -0.05 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 114.00 | 5.00 | 5.65 | 5.33 | 5.47 | -1.05 | -16.11% | 0.05 | 642 | 4,522 | 0.91 | 0.94 | 0.04 | -0.10 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 115.00 | 4.05 | 4.75 | 4.40 | 4.35 | -1.09 | -20.04% | 0.04 | 736 | 22,678 | 0.85 | 0.91 | 0.05 | -0.16 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 116.00 | 3.30 | 3.60 | 3.45 | 3.81 | -0.73 | -16.08% | 0.03 | 158 | 4,533 | 0.36 | 0.86 | 0.08 | -0.23 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 117.00 | 2.49 | 2.70 | 2.60 | 2.56 | -1.94 | -43.12% | 0.02 | 226 | 6,937 | 0.46 | 0.80 | 0.11 | -0.36 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 118.00 | 1.72 | 1.82 | 1.77 | 1.73 | -0.83 | -32.43% | 0.01 | 879 | 7,261 | 0.41 | 0.69 | 0.14 | -0.50 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 119.00 | 1.07 | 1.16 | 1.12 | 1.10 | -0.69 | -38.55% | 0.01 | 2,983 | 10,816 | 0.39 | 0.54 | 0.16 | -0.52 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 120.00 | 0.64 | 0.68 | 0.66 | 0.65 | -0.54 | -45.38% | 0.01 | 9,176 | 16,187 | 0.39 | 0.39 | 0.15 | -0.48 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 121.00 | 0.34 | 0.40 | 0.37 | 0.36 | -0.40 | -52.64% | 0.00 | 7,316 | 8,556 | 0.40 | 0.25 | 0.12 | -0.34 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 122.00 | 0.17 | 0.19 | 0.18 | 0.19 | -0.25 | -56.82% | 0.00 | 27,954 | 24,898 | 0.40 | 0.15 | 0.08 | -0.18 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 123.00 | 0.07 | 0.12 | 0.10 | 0.11 | -0.14 | -56.00% | 0.00 | 1,647 | 1,540 | 0.42 | 0.08 | 0.05 | -0.08 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 124.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 625 | 971 | 0.47 | 0.04 | 0.03 | -0.04 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 125.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 3,621 | 13,676 | 0.49 | 0.02 | 0.02 | -0.02 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 126.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 345 | 0.62 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 127.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 447 | 0.69 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 128.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 214 | 389 | 0.66 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 79 | 4,417 | 0.68 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,076 | 0.93 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.80 | +0.77 | +2,566.67% | 0.00 | 2 | 4,010 | 1.17 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.40 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/15/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,609 | 1.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 26.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,360 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/15/2026 4:00:05 PM EST |
| 28.33 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 1/15/2026 4:00:05 PM EST |
| 31.67 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 4:00:05 PM EST |
| 33.33 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/15/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 4:00:05 PM EST |
| 36.67 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/15/2026 4:00:05 PM EST |
| 38.33 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/15/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/15/2026 4:00:05 PM EST |
| 41.67 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/15/2026 4:00:05 PM EST |
| 43.33 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/15/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/15/2026 4:00:05 PM EST |
| 46.67 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/15/2026 4:00:05 PM EST |
| 48.33 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/15/2026 4:00:05 PM EST |
| 51.67 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,422 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/15/2026 4:00:05 PM EST |
| 53.33 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/15/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,094 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 4:00:05 PM EST |
| 56.67 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,849 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/15/2026 4:00:05 PM EST |
| 58.33 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/15/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 2,731 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 61.67 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/15/2026 4:00:05 PM EST |
| 63.33 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,267 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/15/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,327 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 66.67 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,359 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,627 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 4:00:05 PM EST |
| 73.33 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,003 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/15/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,675 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 76.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,483 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,760 | 2.91 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/15/2026 4:00:05 PM EST |
| 83.33 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,257 | 2.76 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/15/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,888 | 2.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/15/2026 4:00:05 PM EST |
| 86.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 8,438 | 2.20 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 32,491 | 2.77 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,247 | 1.79 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 9,715 | 1.62 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 97.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,302 | 1.45 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 98.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 99.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.35 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 11,027 | 1.28 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 101.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.21 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 102.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.15 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,171 | 1.08 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 228 | 1.02 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 296 | 6,617 | 0.95 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 87 | 289 | 0.89 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 184 | 1,419 | 0.82 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 108.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 239 | 1,697 | 0.76 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 109.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 23 | 936 | 0.73 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 110.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 221 | 17,900 | 0.77 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 111.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 29 | 2,138 | 0.64 | -0.01 | 0.01 | -0.02 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 112.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 101 | 3,274 | 0.65 | -0.02 | 0.02 | -0.04 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 113.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 111 | 1,856 | 0.62 | -0.03 | 0.02 | -0.05 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 114.00 | 0.07 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 168 | 1,633 | 0.56 | -0.06 | 0.04 | -0.10 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 115.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.00 | 5,650 | 6,923 | 0.51 | -0.09 | 0.05 | -0.16 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 116.00 | 0.17 | 0.22 | 0.20 | 0.19 | -0.02 | -9.53% | 0.00 | 427 | 1,233 | 0.48 | -0.14 | 0.08 | -0.23 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 117.00 | 0.28 | 0.34 | 0.31 | 0.30 | -0.01 | -3.23% | 0.00 | 511 | 1,819 | 0.44 | -0.20 | 0.11 | -0.36 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 118.00 | 0.47 | 0.56 | 0.52 | 0.53 | +0.09 | +20.46% | 0.00 | 4,263 | 3,764 | 0.41 | -0.31 | 0.14 | -0.50 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 119.00 | 0.81 | 0.90 | 0.86 | 0.87 | +0.18 | +26.09% | 0.01 | 3,177 | 1,669 | 0.39 | -0.46 | 0.16 | -0.52 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 120.00 | 1.33 | 1.44 | 1.39 | 1.36 | +0.28 | +25.93% | 0.01 | 3,678 | 1,545 | 0.39 | -0.61 | 0.15 | -0.48 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 121.00 | 1.98 | 2.17 | 2.08 | 2.07 | +0.44 | +27.00% | 0.02 | 1,581 | 691 | 0.39 | -0.75 | 0.12 | -0.34 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 122.00 | 2.74 | 3.10 | 2.92 | 2.96 | +0.62 | +26.50% | 0.02 | 75 | 234 | 0.56 | -0.85 | 0.08 | -0.18 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 123.00 | 3.75 | 5.30 | 4.53 | 3.40 | +0.20 | +6.25% | 0.04 | 30 | 21 | 1.17 | -0.92 | 0.05 | -0.08 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 124.00 | 2.89 | 6.05 | 4.47 | 4.20 | +0.55 | +15.07% | 0.04 | 2 | 3 | 1.30 | -0.96 | 0.03 | -0.04 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 125.00 | 4.00 | 7.60 | 5.80 | 5.12 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.56 | -0.98 | 0.02 | -0.02 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 126.00 | 4.90 | 8.85 | 6.88 | 6.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.80 | -0.99 | 0.01 | 0.00 | 1/14/2026 | 1/15/2026 4:00:05 PM EST |
| 127.00 | 5.90 | 9.50 | 7.70 | 7.25 | +0.04 | +0.56% | 0.06 | 1 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 128.00 | 6.90 | 10.35 | 8.63 | % | 0.07 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 130.00 | 8.90 | 12.90 | 10.90 | 10.34 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/15/2026 4:00:05 PM EST |
| 135.00 | 13.90 | 17.90 | 15.90 | 32.73 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 1/15/2026 4:00:05 PM EST |
| 140.00 | 18.90 | 22.95 | 20.93 | 34.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/15/2026 4:00:05 PM EST |
| 145.00 | 23.90 | 27.90 | 25.90 | % | 0.18 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 1/15/2026 4:00:05 PM EST | |||
| 150.00 | 28.90 | 32.90 | 30.90 | 32.40 | -4.61 | -12.46% | 0.21 | 14 | 2 | 3.97 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 155.00 | 33.90 | 37.90 | 35.90 | 37.40 | -4.45 | -10.64% | 0.23 | 12 | 6 | 4.50 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/15/2026 4:00:05 PM EST |
| 160.00 | 38.90 | 42.90 | 40.90 | 43.27 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/15/2026 4:00:05 PM EST |