Options Chain for WESTERN DIGITAL CORP COM (WDC) - $441.50 as of 10/6/2026 8:22:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 185.00 | 195.85 | 190.43 | % | 0.76 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 260.00 | 173.30 | 188.50 | 180.90 | % | 0.70 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 270.00 | 163.30 | 175.85 | 169.58 | % | 0.63 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 280.00 | 154.60 | 168.45 | 161.53 | % | 0.58 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 290.00 | 143.55 | 157.80 | 150.68 | 123.53 | 0.00 | 0.00% | 0.52 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 300.00 | 135.05 | 145.90 | 140.48 | 99.19 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 310.00 | 125.25 | 135.45 | 130.35 | 157.79 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:03 PM EST |
| 320.00 | 115.10 | 125.50 | 120.30 | 123.84 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 330.00 | 105.65 | 115.40 | 110.53 | % | 0.33 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 335.00 | 100.30 | 110.50 | 105.40 | 97.70 | 0.00 | 0.00% | 0.31 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:03 PM EST |
| 340.00 | 96.15 | 105.45 | 100.80 | 106.33 | 0.00 | 0.00% | 0.30 | 0 | 23 | 2.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:03 PM EST |
| 345.00 | 91.10 | 100.45 | 95.78 | 105.02 | 0.00 | 0.00% | 0.28 | 0 | 32 | 2.00 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 10/5/2026 4:00:03 PM EST |
| 350.00 | 86.85 | 95.45 | 91.15 | 91.16 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.91 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 352.50 | 83.65 | 93.05 | 88.35 | 88.69 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.88 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 355.00 | 81.55 | 90.55 | 86.05 | 86.07 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.83 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 357.50 | 78.65 | 88.10 | 83.38 | 83.59 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.80 | 1.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 360.00 | 76.05 | 85.60 | 80.83 | 81.95 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.76 | 1.00 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 362.50 | 74.25 | 83.00 | 78.63 | 79.40 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.70 | 1.00 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 365.00 | 71.35 | 80.65 | 76.00 | 76.72 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.67 | 0.99 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 367.50 | 69.30 | 78.15 | 73.73 | 74.25 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.63 | 0.99 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 370.00 | 66.85 | 75.55 | 71.20 | 74.39 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.58 | 0.99 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 372.50 | 63.90 | 73.25 | 68.58 | 74.33 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.55 | 0.99 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 375.00 | 61.20 | 70.70 | 65.95 | 71.87 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.50 | 0.98 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 377.50 | 58.50 | 68.35 | 63.43 | 45.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.48 | 0.98 | 0.00 | -0.26 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 380.00 | 56.30 | 65.90 | 61.10 | 65.00 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.44 | 0.98 | 0.00 | -0.30 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 382.50 | 55.35 | 62.95 | 59.15 | 59.93 | 0.00 | 0.00% | 0.15 | 0 | 528 | 1.35 | 0.97 | 0.00 | -0.32 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 385.00 | 51.15 | 61.05 | 56.10 | 57.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.36 | 0.97 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 387.50 | 48.75 | 58.60 | 53.68 | 53.92 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.32 | 0.96 | 0.00 | -0.43 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 390.00 | 45.80 | 53.30 | 49.55 | 51.44 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.94 | 0.95 | 0.00 | -0.48 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 392.50 | 44.25 | 51.00 | 47.63 | 49.40 | 0.00 | 0.00% | 0.12 | 0 | 178 | 0.99 | 0.95 | 0.00 | -0.54 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 395.00 | 42.65 | 51.45 | 47.05 | 52.00 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.22 | 0.94 | 0.00 | -0.60 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 397.50 | 40.40 | 49.35 | 44.88 | 44.65 | 0.00 | 0.00% | 0.11 | 0 | 197 | 1.21 | 0.93 | 0.00 | -0.66 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 400.00 | 41.30 | 43.75 | 42.53 | 41.33 | 0.00 | 0.00% | 0.11 | 0 | 140 | 0.61 | 0.92 | 0.00 | -0.72 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 402.50 | 34.95 | 42.00 | 38.48 | 37.67 | 0.00 | 0.00% | 0.10 | 0 | 34 | 1.13 | 0.90 | 0.01 | -0.79 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 405.00 | 32.55 | 39.30 | 35.93 | 40.00 | 0.00 | 0.00% | 0.09 | 0 | 190 | 0.81 | 0.89 | 0.01 | -0.86 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 407.50 | 30.15 | 36.85 | 33.50 | 33.17 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.80 | 0.87 | 0.01 | -0.94 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 410.00 | 30.05 | 36.25 | 33.15 | 33.75 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.78 | 0.86 | 0.01 | -1.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 412.50 | 31.15 | 33.00 | 32.08 | 30.50 | 0.00 | 0.00% | 0.08 | 0 | 149 | 0.65 | 0.84 | 0.01 | -1.09 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 415.00 | 26.95 | 31.35 | 29.15 | 28.46 | 0.00 | 0.00% | 0.07 | 0 | 186 | 0.60 | 0.82 | 0.01 | -1.16 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 417.50 | 23.90 | 30.80 | 27.35 | 29.65 | 0.00 | 0.00% | 0.07 | 0 | 252 | 0.46 | 0.79 | 0.01 | -1.23 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 420.00 | 25.35 | 28.85 | 27.10 | 25.35 | 0.00 | 0.00% | 0.06 | 0 | 616 | 0.66 | 0.77 | 0.01 | -1.30 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 422.50 | 23.15 | 24.65 | 23.90 | 24.50 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.65 | 0.74 | 0.01 | -1.37 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 425.00 | 19.20 | 23.00 | 21.10 | 21.80 | 0.00 | 0.00% | 0.05 | 0 | 357 | 0.59 | 0.72 | 0.01 | -1.43 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 427.50 | 19.95 | 23.50 | 21.73 | 20.25 | 0.00 | 0.00% | 0.05 | 0 | 2,019 | 0.66 | 0.69 | 0.01 | -1.49 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 430.00 | 18.45 | 19.50 | 18.98 | 18.90 | 0.00 | 0.00% | 0.04 | 0 | 614 | 0.66 | 0.66 | 0.01 | -1.54 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 432.50 | 12.85 | 19.85 | 16.35 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.60 | 0.63 | 0.01 | -1.58 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 435.00 | 15.25 | 18.55 | 16.90 | 15.81 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.66 | 0.60 | 0.01 | -1.61 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 437.50 | 13.85 | 16.55 | 15.20 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.70 | 0.57 | 0.01 | -1.63 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 440.00 | 12.85 | 13.50 | 13.18 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 377 | 0.66 | 0.54 | 0.01 | -1.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 442.50 | 11.45 | 12.55 | 12.00 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 259 | 0.66 | 0.51 | 0.01 | -1.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 445.00 | 10.65 | 11.50 | 11.08 | 10.88 | 0.00 | 0.00% | 0.02 | 0 | 345 | 0.68 | 0.48 | 0.01 | -1.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 447.50 | 9.20 | 10.50 | 9.85 | 9.86 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.66 | 0.45 | 0.01 | -1.62 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 450.00 | 8.50 | 9.20 | 8.85 | 8.85 | 0.00 | 0.00% | 0.02 | 0 | 824 | 0.67 | 0.42 | 0.01 | -1.60 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 452.50 | 7.55 | 9.50 | 8.53 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.67 | 0.39 | 0.01 | -1.56 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 455.00 | 6.85 | 7.40 | 7.13 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 438 | 0.67 | 0.36 | 0.01 | -1.52 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 457.50 | 6.05 | 6.80 | 6.43 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.68 | 0.33 | 0.01 | -1.47 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 460.00 | 5.40 | 6.00 | 5.70 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 828 | 0.68 | 0.31 | 0.01 | -1.42 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 462.50 | 4.75 | 5.50 | 5.13 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.68 | 0.28 | 0.01 | -1.36 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 465.00 | 4.25 | 5.65 | 4.95 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.68 | 0.26 | 0.01 | -1.30 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 467.50 | 3.75 | 4.40 | 4.08 | 4.06 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.69 | 0.23 | 0.01 | -1.23 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 470.00 | 3.30 | 3.90 | 3.60 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.68 | 0.21 | 0.01 | -1.16 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 472.50 | 3.00 | 3.35 | 3.18 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.69 | 0.19 | 0.01 | -1.09 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 475.00 | 2.64 | 3.05 | 2.85 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.70 | 0.17 | 0.01 | -1.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 477.50 | 2.32 | 2.60 | 2.46 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.70 | 0.16 | 0.01 | -0.95 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 480.00 | 2.08 | 2.39 | 2.24 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.70 | 0.14 | 0.01 | -0.88 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 482.50 | 1.80 | 2.08 | 1.94 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.70 | 0.13 | 0.01 | -0.82 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 485.00 | 1.57 | 2.29 | 1.93 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.73 | 0.11 | 0.01 | -0.75 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 487.50 | 1.38 | 1.63 | 1.51 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.71 | 0.10 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 490.00 | 1.21 | 1.42 | 1.32 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.71 | 0.09 | 0.00 | -0.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 492.50 | 1.03 | 1.50 | 1.27 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.72 | 0.08 | 0.00 | -0.58 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 495.00 | 0.54 | 1.60 | 1.07 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.72 | 0.07 | 0.00 | -0.53 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 497.50 | 0.31 | 1.35 | 0.83 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.69 | 0.06 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 500.00 | 0.63 | 0.91 | 0.77 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 0.72 | 0.05 | 0.00 | -0.44 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 502.50 | 0.54 | 1.05 | 0.80 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.75 | 0.05 | 0.00 | -0.40 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 505.00 | 0.32 | 0.85 | 0.59 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.72 | 0.04 | 0.00 | -0.37 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 507.50 | 0.43 | 0.77 | 0.60 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.75 | 0.04 | 0.00 | -0.34 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 510.00 | 0.10 | 0.56 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.68 | 0.04 | 0.00 | -0.32 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 512.50 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.03 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 515.00 | 0.10 | 0.84 | 0.47 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.75 | 0.03 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 517.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | 0.02 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 520.00 | 0.27 | 0.75 | 0.51 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.83 | 0.02 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 522.50 | 0.00 | 1.04 | 0.52 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.01 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 525.00 | 0.05 | 0.50 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.76 | 0.01 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 527.50 | 0.00 | 0.64 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.01 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 530.00 | 0.08 | 0.25 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.77 | 0.01 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 532.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.07 | 10/5/2026 4:00:03 PM EST | |||
| 535.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | 0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 537.50 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 540.00 | 0.07 | 0.37 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.86 | 0.00 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 542.50 | 0.02 | 0.39 | 0.21 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 545.00 | 0.05 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.82 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 547.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 550.00 | 0.05 | 0.12 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.84 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 552.50 | 0.05 | 0.16 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.87 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 555.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.34 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 557.50 | 0.00 | 0.93 | 0.47 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.25 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 0.11 | 0.06 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.93 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 562.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.30 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 565.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.06 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 567.50 | 0.00 | 0.33 | 0.17 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 570.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 572.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 575.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 577.50 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 585.00 | 0.00 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 595.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 605.00 | 0.00 | 2.00 | 1.00 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:03 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 655.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:03 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:03 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 0.10 | 0.05 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 4:00:03 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.54 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:03 PM EST |
| 715.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 320.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 335.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 340.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.03 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 350.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.87 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 352.50 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.80 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 355.00 | 0.03 | 0.13 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.85 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 357.50 | 0.07 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 360.00 | 0.07 | 0.17 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.83 | 0.00 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 362.50 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.85 | 0.00 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 365.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.82 | -0.01 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 367.50 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.82 | -0.01 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 370.00 | 0.14 | 0.27 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 646 | 0.80 | -0.01 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 372.50 | 0.01 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.70 | -0.01 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 375.00 | 0.20 | 0.33 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.77 | -0.02 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 377.50 | 0.20 | 0.39 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.76 | -0.02 | 0.00 | -0.26 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 380.00 | 0.30 | 0.43 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.76 | -0.02 | 0.00 | -0.30 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 382.50 | 0.29 | 0.61 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.71 | -0.03 | 0.00 | -0.32 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 385.00 | 0.42 | 0.59 | 0.51 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.75 | -0.03 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 387.50 | 0.42 | 0.73 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.74 | -0.04 | 0.00 | -0.43 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 390.00 | 0.53 | 0.75 | 0.64 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.72 | -0.05 | 0.00 | -0.48 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 392.50 | 0.61 | 0.85 | 0.73 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.71 | -0.05 | 0.00 | -0.54 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 395.00 | 0.66 | 0.95 | 0.81 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.71 | -0.06 | 0.00 | -0.60 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 397.50 | 0.89 | 1.16 | 1.03 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.70 | -0.07 | 0.00 | -0.66 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 400.00 | 1.06 | 1.33 | 1.20 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1,790 | 0.70 | -0.08 | 0.00 | -0.72 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 402.50 | 1.30 | 1.56 | 1.43 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.69 | -0.10 | 0.01 | -0.79 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 405.00 | 1.50 | 1.81 | 1.66 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 912 | 0.69 | -0.11 | 0.01 | -0.86 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 407.50 | 1.84 | 2.11 | 1.98 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.69 | -0.13 | 0.01 | -0.94 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 410.00 | 2.02 | 2.40 | 2.21 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 827 | 0.68 | -0.14 | 0.01 | -1.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 412.50 | 2.29 | 2.83 | 2.56 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.68 | -0.16 | 0.01 | -1.09 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 415.00 | 3.00 | 3.20 | 3.10 | 3.19 | 0.00 | 0.00% | 0.01 | 0 | 659 | 0.68 | -0.18 | 0.01 | -1.16 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 417.50 | 3.10 | 3.95 | 3.53 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.68 | -0.21 | 0.01 | -1.23 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 420.00 | 3.85 | 4.55 | 4.20 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 886 | 0.68 | -0.23 | 0.01 | -1.30 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 422.50 | 4.60 | 5.00 | 4.80 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.67 | -0.26 | 0.01 | -1.37 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 425.00 | 5.25 | 8.05 | 6.65 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 623 | 0.74 | -0.28 | 0.01 | -1.43 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 427.50 | 5.25 | 6.85 | 6.05 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.65 | -0.31 | 0.01 | -1.49 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 430.00 | 7.00 | 7.75 | 7.38 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 363 | 0.68 | -0.34 | 0.01 | -1.54 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 432.50 | 7.10 | 9.95 | 8.53 | 9.65 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.69 | -0.37 | 0.01 | -1.58 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 435.00 | 8.70 | 9.40 | 9.05 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 240 | 0.67 | -0.40 | 0.01 | -1.61 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 437.50 | 9.00 | 11.00 | 10.00 | 11.12 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.66 | -0.43 | 0.01 | -1.63 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 440.00 | 11.20 | 12.25 | 11.73 | 11.73 | 0.00 | 0.00% | 0.03 | 0 | 357 | 0.69 | -0.46 | 0.01 | -1.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 442.50 | 11.20 | 13.50 | 12.35 | 12.79 | 0.00 | 0.00% | 0.03 | 0 | 130 | 0.65 | -0.49 | 0.01 | -1.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 445.00 | 13.75 | 14.95 | 14.35 | 14.90 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.69 | -0.52 | 0.01 | -1.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 447.50 | 13.25 | 20.10 | 16.68 | 15.55 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.79 | -0.55 | 0.01 | -1.62 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 450.00 | 15.25 | 21.50 | 18.38 | 18.80 | 0.00 | 0.00% | 0.04 | 0 | 213 | 0.75 | -0.58 | 0.01 | -1.60 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 452.50 | 16.55 | 22.00 | 19.28 | 18.82 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.71 | -0.61 | 0.01 | -1.56 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 455.00 | 17.95 | 23.15 | 20.55 | 21.30 | 0.00 | 0.00% | 0.05 | 0 | 224 | 0.69 | -0.64 | 0.01 | -1.52 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 457.50 | 20.20 | 26.30 | 23.25 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.75 | -0.67 | 0.01 | -1.47 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 460.00 | 21.55 | 28.10 | 24.83 | 25.00 | 0.00 | 0.00% | 0.05 | 0 | 138 | 0.74 | -0.69 | 0.01 | -1.42 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 462.50 | 23.30 | 30.00 | 26.65 | 52.15 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.72 | -0.72 | 0.01 | -1.36 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 465.00 | 25.30 | 32.25 | 28.78 | 26.34 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.73 | -0.74 | 0.01 | -1.30 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 467.50 | 27.15 | 34.10 | 30.63 | 67.17 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.68 | -0.77 | 0.01 | -1.23 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 470.00 | 30.00 | 37.60 | 33.80 | 30.86 | 0.00 | 0.00% | 0.07 | 0 | 173 | 0.83 | -0.79 | 0.01 | -1.16 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 472.50 | 30.80 | 39.70 | 35.25 | 52.50 | 0.00 | 0.00% | 0.07 | 0 | 160 | 1.04 | -0.81 | 0.01 | -1.09 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 475.00 | 33.40 | 42.35 | 37.88 | 36.04 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.92 | -0.83 | 0.01 | -1.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 477.50 | 34.40 | 43.20 | 38.80 | 26.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.01 | -0.84 | 0.01 | -0.95 | 10/1/2026 | 10/5/2026 4:00:03 PM EST |
| 480.00 | 36.55 | 45.90 | 41.23 | 60.00 | 0.00 | 0.00% | 0.09 | 0 | 97 | 1.07 | -0.86 | 0.01 | -0.88 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 482.50 | 39.00 | 48.20 | 43.60 | % | 0.09 | 0 | 0 | 1.09 | -0.87 | 0.01 | -0.82 | 10/5/2026 4:00:03 PM EST | |||
| 485.00 | 41.10 | 51.00 | 46.05 | 43.46 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.14 | -0.89 | 0.01 | -0.75 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 487.50 | 42.95 | 52.80 | 47.88 | 41.97 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.13 | -0.90 | 0.01 | -0.69 | 10/1/2026 | 10/5/2026 4:00:03 PM EST |
| 490.00 | 46.90 | 56.70 | 51.80 | 48.79 | 0.00 | 0.00% | 0.11 | 0 | 276 | 1.26 | -0.91 | 0.00 | -0.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 492.50 | 48.15 | 57.45 | 52.80 | % | 0.11 | 0 | 0 | 1.17 | -0.92 | 0.00 | -0.58 | 10/5/2026 4:00:03 PM EST | |||
| 495.00 | 50.25 | 60.15 | 55.20 | 78.83 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.21 | -0.93 | 0.00 | -0.53 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 497.50 | 52.90 | 62.00 | 57.45 | % | 0.12 | 0 | 0 | 1.20 | -0.94 | 0.00 | -0.49 | 10/5/2026 4:00:03 PM EST | |||
| 500.00 | 55.45 | 62.35 | 58.90 | 60.05 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.25 | -0.95 | 0.00 | -0.44 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 502.50 | 57.75 | 66.90 | 62.33 | 58.83 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.25 | -0.95 | 0.00 | -0.40 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 505.00 | 60.30 | 69.05 | 64.68 | 87.32 | 0.00 | 0.00% | 0.13 | 0 | 20 | 1.24 | -0.96 | 0.00 | -0.37 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 507.50 | 62.60 | 71.50 | 67.05 | 66.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.27 | -0.96 | 0.00 | -0.34 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 510.00 | 64.65 | 73.50 | 69.08 | 90.05 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.25 | -0.96 | 0.00 | -0.32 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 512.50 | 67.65 | 76.35 | 72.00 | % | 0.14 | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.24 | 10/5/2026 4:00:03 PM EST | |||
| 515.00 | 70.10 | 78.85 | 74.48 | 73.25 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.34 | -0.97 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 517.50 | 72.45 | 81.20 | 76.83 | % | 0.15 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.19 | 10/5/2026 4:00:03 PM EST | |||
| 520.00 | 74.50 | 84.40 | 79.45 | 66.05 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.45 | -0.98 | 0.00 | -0.18 | 10/1/2026 | 10/5/2026 4:00:03 PM EST |
| 522.50 | 77.40 | 86.25 | 81.83 | % | 0.16 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.14 | 10/5/2026 4:00:03 PM EST | |||
| 525.00 | 79.85 | 89.25 | 84.55 | 60.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.49 | -0.99 | 0.00 | -0.13 | 9/9/2026 | 10/5/2026 4:00:03 PM EST |
| 527.50 | 82.35 | 91.80 | 87.08 | % | 0.17 | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.11 | 10/5/2026 4:00:03 PM EST | |||
| 530.00 | 84.85 | 94.25 | 89.55 | 123.20 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.54 | -0.99 | 0.00 | -0.10 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 532.50 | 87.35 | 96.65 | 92.00 | % | 0.17 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.07 | 10/5/2026 4:00:03 PM EST | |||
| 535.00 | 89.95 | 98.70 | 94.33 | % | 0.18 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.07 | 10/5/2026 4:00:03 PM EST | |||
| 537.50 | 92.30 | 101.60 | 96.95 | % | 0.18 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.05 | 10/5/2026 4:00:03 PM EST | |||
| 540.00 | 94.80 | 104.35 | 99.58 | 98.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.66 | -1.00 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 542.50 | 97.30 | 107.10 | 102.20 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.04 | 10/5/2026 4:00:03 PM EST | |||
| 545.00 | 99.80 | 108.95 | 104.38 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.04 | 10/5/2026 4:00:03 PM EST | |||
| 547.50 | 102.30 | 112.70 | 107.50 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.02 | 10/5/2026 4:00:03 PM EST | |||
| 550.00 | 104.80 | 115.20 | 110.00 | 114.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 4:00:03 PM EST |
| 552.50 | 107.30 | 117.70 | 112.50 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.02 | 10/5/2026 4:00:03 PM EST | |||
| 555.00 | 108.75 | 119.65 | 114.20 | 118.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 9/2/2026 | 10/5/2026 4:00:03 PM EST |
| 557.50 | 112.30 | 122.70 | 117.50 | % | 0.21 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:03 PM EST | |||
| 560.00 | 114.80 | 125.20 | 120.00 | 161.26 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.94 | -1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 562.50 | 117.30 | 127.70 | 122.50 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:03 PM EST | |||
| 565.00 | 119.40 | 130.20 | 124.80 | % | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:03 PM EST | |||
| 567.50 | 122.30 | 132.70 | 127.50 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 570.00 | 124.80 | 135.20 | 130.00 | 113.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 572.50 | 127.30 | 137.70 | 132.50 | % | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 575.00 | 129.40 | 140.20 | 134.80 | % | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 577.50 | 131.90 | 142.50 | 137.20 | 126.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 580.00 | 134.80 | 145.20 | 140.00 | 162.81 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:03 PM EST |
| 585.00 | 139.90 | 149.65 | 144.78 | % | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 590.00 | 144.80 | 154.50 | 149.65 | 170.77 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 4:00:03 PM EST |
| 595.00 | 149.80 | 160.00 | 154.90 | 149.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:03 PM EST |
| 600.00 | 154.80 | 165.20 | 160.00 | 156.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 4:00:03 PM EST |
| 605.00 | 159.80 | 170.00 | 164.90 | % | 0.27 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 610.00 | 164.40 | 175.20 | 169.80 | 145.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/5/2026 4:00:03 PM EST |
| 615.00 | 169.80 | 180.20 | 175.00 | 161.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 620.00 | 174.80 | 185.20 | 180.00 | 175.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 4:00:03 PM EST |
| 625.00 | 179.40 | 190.20 | 184.80 | % | 0.30 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 630.00 | 184.80 | 195.20 | 190.00 | % | 0.30 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 635.00 | 189.80 | 200.20 | 195.00 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 640.00 | 194.40 | 205.20 | 199.80 | % | 0.31 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 645.00 | 199.40 | 210.20 | 204.80 | % | 0.32 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 650.00 | 204.80 | 215.20 | 210.00 | 199.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 4:00:03 PM EST |
| 655.00 | 209.80 | 220.20 | 215.00 | % | 0.33 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 660.00 | 214.80 | 225.20 | 220.00 | % | 0.33 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 665.00 | 219.80 | 230.20 | 225.00 | % | 0.34 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 670.00 | 221.95 | 235.20 | 228.58 | % | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 675.00 | 229.80 | 240.20 | 235.00 | % | 0.35 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 680.00 | 234.80 | 245.20 | 240.00 | % | 0.35 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 685.00 | 239.40 | 250.20 | 244.80 | % | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 690.00 | 244.40 | 255.20 | 249.80 | % | 0.36 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 695.00 | 249.80 | 260.20 | 255.00 | % | 0.37 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 700.00 | 254.40 | 265.20 | 259.80 | % | 0.37 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 705.00 | 259.80 | 270.20 | 265.00 | % | 0.38 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 710.00 | 264.80 | 275.20 | 270.00 | % | 0.38 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 715.00 | 269.40 | 280.20 | 274.80 | % | 0.38 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST |