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 | 185.55 | 196.30 | 190.93 | 188.18 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:03 PM EST |
| 260.00 | 175.65 | 185.90 | 180.78 | % | 0.70 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:03 PM EST | |||
| 270.00 | 165.70 | 178.80 | 172.25 | % | 0.64 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 10/5/2026 4:00:03 PM EST | |||
| 280.00 | 155.75 | 166.00 | 160.88 | % | 0.57 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 10/5/2026 4:00:03 PM EST | |||
| 290.00 | 145.80 | 158.90 | 152.35 | % | 0.53 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.03 | 10/5/2026 4:00:03 PM EST | |||
| 300.00 | 135.70 | 146.20 | 140.95 | 167.43 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.05 | 9/4/2026 | 10/5/2026 4:00:03 PM EST |
| 310.00 | 125.80 | 136.30 | 131.05 | % | 0.42 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.06 | 10/5/2026 4:00:03 PM EST | |||
| 320.00 | 115.95 | 126.45 | 121.20 | 110.52 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.21 | 0.99 | 0.00 | -0.09 | 9/14/2026 | 10/5/2026 4:00:03 PM EST |
| 330.00 | 106.15 | 116.70 | 111.43 | 87.00 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.13 | 0.98 | 0.00 | -0.11 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 335.00 | 101.85 | 111.85 | 106.85 | 98.95 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.10 | 0.97 | 0.00 | -0.13 | 9/14/2026 | 10/5/2026 4:00:03 PM EST |
| 340.00 | 97.90 | 107.05 | 102.48 | 93.71 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.06 | 0.97 | 0.00 | -0.16 | 9/14/2026 | 10/5/2026 4:00:03 PM EST |
| 345.00 | 93.10 | 102.25 | 97.68 | 119.44 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.03 | 0.96 | 0.00 | -0.18 | 9/23/2026 | 10/5/2026 4:00:03 PM EST |
| 350.00 | 88.55 | 97.50 | 93.03 | 96.77 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.00 | 0.95 | 0.00 | -0.20 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 355.00 | 84.00 | 92.80 | 88.40 | 88.42 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.97 | 0.94 | 0.00 | -0.23 | 9/28/2026 | 10/5/2026 4:00:03 PM EST |
| 360.00 | 78.65 | 88.45 | 83.55 | 87.00 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.95 | 0.93 | 0.00 | -0.25 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 365.00 | 74.15 | 83.65 | 78.90 | 109.34 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.92 | 0.92 | 0.00 | -0.28 | 9/23/2026 | 10/5/2026 4:00:03 PM EST |
| 370.00 | 68.90 | 78.65 | 73.78 | 73.30 | 0.00 | 0.00% | 0.20 | 0 | 379 | 0.87 | 0.91 | 0.00 | -0.31 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 375.00 | 65.60 | 74.70 | 70.15 | 72.38 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.87 | 0.89 | 0.00 | -0.35 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 377.50 | 63.55 | 72.50 | 68.03 | % | 0.18 | 0 | 0 | 0.52 | 0.89 | 0.00 | -0.36 | 10/5/2026 4:00:03 PM EST | |||
| 380.00 | 61.25 | 70.30 | 65.78 | 64.80 | 0.00 | 0.00% | 0.17 | 0 | 1,046 | 0.54 | 0.88 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 382.50 | 59.20 | 68.25 | 63.73 | % | 0.17 | 0 | 0 | 0.56 | 0.87 | 0.00 | -0.40 | 10/5/2026 4:00:03 PM EST | |||
| 385.00 | 56.95 | 66.20 | 61.58 | 66.00 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.57 | 0.86 | 0.00 | -0.42 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 387.50 | 55.45 | 64.15 | 59.80 | % | 0.15 | 0 | 0 | 0.59 | 0.85 | 0.00 | -0.43 | 10/5/2026 4:00:03 PM EST | |||
| 390.00 | 53.60 | 62.10 | 57.85 | 58.00 | 0.00 | 0.00% | 0.15 | 0 | 59 | 0.60 | 0.84 | 0.00 | -0.45 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 392.50 | 51.50 | 60.05 | 55.78 | % | 0.14 | 0 | 0 | 0.60 | 0.82 | 0.00 | -0.47 | 10/5/2026 4:00:03 PM EST | |||
| 395.00 | 49.45 | 58.15 | 53.80 | 54.75 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.60 | 0.81 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 397.50 | 47.70 | 56.20 | 51.95 | % | 0.13 | 0 | 0 | 0.61 | 0.80 | 0.00 | -0.51 | 10/5/2026 4:00:03 PM EST | |||
| 400.00 | 44.70 | 54.20 | 49.45 | 51.83 | 0.00 | 0.00% | 0.12 | 0 | 92 | 0.58 | 0.79 | 0.00 | -0.52 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 402.50 | 43.50 | 52.45 | 47.98 | % | 0.12 | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.54 | 10/5/2026 4:00:03 PM EST | |||
| 405.00 | 41.20 | 49.15 | 45.18 | 48.24 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.57 | 0.76 | 0.01 | -0.56 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 407.50 | 39.90 | 49.00 | 44.45 | % | 0.11 | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.57 | 10/5/2026 4:00:03 PM EST | |||
| 410.00 | 39.10 | 44.90 | 42.00 | 40.86 | 0.00 | 0.00% | 0.10 | 0 | 1,105 | 0.59 | 0.73 | 0.01 | -0.59 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 412.50 | 36.60 | 45.50 | 41.05 | % | 0.10 | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.60 | 10/5/2026 4:00:03 PM EST | |||
| 415.00 | 36.10 | 41.10 | 38.60 | 39.00 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.59 | 0.70 | 0.01 | -0.61 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 417.50 | 32.10 | 38.65 | 35.38 | % | 0.08 | 0 | 0 | 0.54 | 0.69 | 0.01 | -0.63 | 10/5/2026 4:00:03 PM EST | |||
| 420.00 | 34.75 | 36.90 | 35.83 | 38.59 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.60 | 0.67 | 0.01 | -0.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 422.50 | 33.15 | 35.50 | 34.33 | 33.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | 0.66 | 0.01 | -0.65 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 425.00 | 32.00 | 37.40 | 34.70 | 32.32 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.65 | 0.64 | 0.01 | -0.66 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 430.00 | 25.35 | 32.85 | 29.10 | 30.03 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.58 | 0.61 | 0.01 | -0.67 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 435.00 | 23.65 | 28.40 | 26.03 | 29.90 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.57 | 0.58 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 440.00 | 24.50 | 25.85 | 25.18 | 23.80 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.62 | 0.54 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 445.00 | 22.00 | 23.50 | 22.75 | 22.00 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.61 | 0.51 | 0.01 | -0.70 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 450.00 | 16.60 | 22.75 | 19.68 | 19.80 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.57 | 0.48 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 455.00 | 14.60 | 19.35 | 16.98 | 20.60 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.57 | 0.45 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 460.00 | 16.60 | 17.80 | 17.20 | 17.25 | 0.00 | 0.00% | 0.04 | 0 | 339 | 0.62 | 0.42 | 0.01 | -0.68 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 465.00 | 11.65 | 15.80 | 13.73 | 14.07 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.58 | 0.39 | 0.01 | -0.66 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 470.00 | 10.60 | 14.20 | 12.40 | 13.67 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.59 | 0.36 | 0.01 | -0.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 475.00 | 9.25 | 14.75 | 12.00 | 12.84 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.61 | 0.33 | 0.01 | -0.62 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 480.00 | 10.20 | 13.30 | 11.75 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.65 | 0.30 | 0.01 | -0.60 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 485.00 | 9.20 | 12.20 | 10.70 | 9.65 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.65 | 0.28 | 0.01 | -0.57 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 490.00 | 6.15 | 11.15 | 8.65 | 9.15 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.62 | 0.25 | 0.01 | -0.55 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 495.00 | 5.35 | 9.60 | 7.48 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.62 | 0.23 | 0.00 | -0.52 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 500.00 | 6.05 | 7.50 | 6.78 | 6.95 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.62 | 0.21 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 505.00 | 5.70 | 8.40 | 7.05 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.66 | 0.19 | 0.00 | -0.46 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 510.00 | 5.05 | 6.05 | 5.55 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.64 | 0.17 | 0.00 | -0.43 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 515.00 | 3.55 | 6.85 | 5.20 | 4.97 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.65 | 0.15 | 0.00 | -0.40 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 520.00 | 3.95 | 5.00 | 4.48 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.65 | 0.14 | 0.00 | -0.37 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 525.00 | 3.50 | 4.35 | 3.93 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.65 | 0.12 | 0.00 | -0.34 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 530.00 | 3.10 | 3.85 | 3.48 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.65 | 0.11 | 0.00 | -0.32 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 535.00 | 2.80 | 3.45 | 3.13 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.65 | 0.10 | 0.00 | -0.29 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 540.00 | 2.46 | 2.98 | 2.72 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.65 | 0.09 | 0.00 | -0.27 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 545.00 | 0.40 | 4.25 | 2.33 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.61 | 0.08 | 0.00 | -0.25 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 550.00 | 1.15 | 3.30 | 2.23 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.65 | 0.07 | 0.00 | -0.22 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 555.00 | 0.05 | 3.95 | 2.00 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.59 | 0.06 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 560.00 | 0.84 | 3.45 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.68 | 0.05 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 565.00 | 1.27 | 1.82 | 1.55 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.05 | 0.00 | -0.17 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 570.00 | 1.12 | 2.80 | 1.96 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.04 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 575.00 | 0.23 | 2.53 | 1.38 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.65 | 0.04 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 3.25 | 1.63 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.86 | 0.03 | 0.00 | -0.12 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 585.00 | 0.00 | 4.90 | 2.45 | 4.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.03 | 0.00 | -0.10 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 2.99 | 1.50 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.02 | 0.00 | -0.09 | 10/1/2026 | 10/5/2026 4:00:03 PM EST |
| 595.00 | 0.03 | 1.50 | 0.77 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.02 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 600.00 | 0.08 | 1.71 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.67 | 0.02 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 605.00 | 0.39 | 1.32 | 0.86 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.02 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 1.46 | 0.73 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.83 | 0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 615.00 | 0.00 | 0.81 | 0.41 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 620.00 | 0.06 | 0.76 | 0.41 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 625.00 | 0.00 | 0.62 | 0.31 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.76 | 0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 1.92 | 0.96 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.94 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 635.00 | 0.01 | 2.52 | 1.27 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 640.00 | 0.07 | 0.55 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 645.00 | 0.05 | 0.49 | 0.27 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.70 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 0.47 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.80 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 655.00 | 0.00 | 1.54 | 0.77 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.98 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 660.00 | 0.01 | 0.69 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 665.00 | 0.01 | 1.76 | 0.89 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.80 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 1.16 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.97 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 680.00 | 0.01 | 0.34 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.72 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 0.29 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 700.00 | 0.08 | 0.24 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.80 | 0.00 | 0.00 | -0.01 | 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 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.91 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 280.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.79 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.98 | 0.49 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 300.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.73 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.34 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.74 | -0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 320.00 | 0.01 | 0.80 | 0.41 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.74 | -0.01 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 330.00 | 0.44 | 1.36 | 0.90 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.73 | -0.02 | 0.00 | -0.11 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 335.00 | 0.60 | 1.37 | 0.99 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.71 | -0.03 | 0.00 | -0.13 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 340.00 | 0.17 | 1.15 | 0.66 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.61 | -0.03 | 0.00 | -0.16 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 345.00 | 0.84 | 1.27 | 1.06 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.66 | -0.04 | 0.00 | -0.18 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 350.00 | 1.10 | 1.45 | 1.28 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.65 | -0.05 | 0.00 | -0.20 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 355.00 | 0.85 | 1.58 | 1.22 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.61 | -0.06 | 0.00 | -0.23 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 360.00 | 1.59 | 1.91 | 1.75 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.63 | -0.07 | 0.00 | -0.25 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 365.00 | 1.96 | 2.47 | 2.22 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.63 | -0.08 | 0.00 | -0.28 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 370.00 | 2.50 | 3.05 | 2.78 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.63 | -0.09 | 0.00 | -0.31 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 375.00 | 3.10 | 3.95 | 3.53 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.64 | -0.11 | 0.00 | -0.35 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 377.50 | 1.97 | 5.90 | 3.94 | % | 0.01 | 0 | 0 | 0.63 | -0.11 | 0.00 | -0.36 | 10/5/2026 4:00:03 PM EST | |||
| 380.00 | 3.60 | 4.20 | 3.90 | 4.45 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.62 | -0.12 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 382.50 | 0.98 | 8.60 | 4.79 | % | 0.01 | 0 | 0 | 0.61 | -0.13 | 0.00 | -0.40 | 10/5/2026 4:00:03 PM EST | |||
| 385.00 | 4.25 | 5.15 | 4.70 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.62 | -0.14 | 0.00 | -0.42 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 387.50 | 3.45 | 7.60 | 5.53 | 6.57 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.63 | -0.15 | 0.00 | -0.43 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 390.00 | 5.10 | 6.05 | 5.58 | 5.77 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.62 | -0.16 | 0.00 | -0.45 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 392.50 | 5.35 | 8.70 | 7.03 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | -0.18 | 0.00 | -0.47 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 395.00 | 6.15 | 7.05 | 6.60 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.62 | -0.19 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 397.50 | 6.65 | 7.65 | 7.15 | 6.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | -0.20 | 0.00 | -0.51 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 400.00 | 7.05 | 7.95 | 7.50 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 417 | 0.61 | -0.21 | 0.00 | -0.52 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 402.50 | 7.75 | 8.90 | 8.33 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.61 | -0.23 | 0.01 | -0.54 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 405.00 | 8.00 | 11.10 | 9.55 | 9.89 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.63 | -0.24 | 0.01 | -0.56 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 407.50 | 8.00 | 12.95 | 10.48 | 10.47 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.64 | -0.25 | 0.01 | -0.57 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 410.00 | 9.90 | 11.15 | 10.53 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 186 | 0.61 | -0.27 | 0.01 | -0.59 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 412.50 | 10.15 | 12.05 | 11.10 | 10.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.62 | -0.28 | 0.01 | -0.60 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 415.00 | 11.50 | 12.80 | 12.15 | 12.45 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.61 | -0.30 | 0.01 | -0.61 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 417.50 | 12.45 | 13.80 | 13.13 | 13.83 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.62 | -0.31 | 0.01 | -0.63 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 420.00 | 13.45 | 14.50 | 13.98 | 13.20 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.61 | -0.33 | 0.01 | -0.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 422.50 | 12.55 | 15.70 | 14.13 | 15.25 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.59 | -0.34 | 0.01 | -0.65 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 425.00 | 14.40 | 16.90 | 15.65 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 149 | 0.61 | -0.36 | 0.01 | -0.66 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 430.00 | 17.40 | 22.05 | 19.73 | 18.12 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.66 | -0.39 | 0.01 | -0.67 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 435.00 | 19.55 | 23.55 | 21.55 | 21.60 | 0.00 | 0.00% | 0.05 | 0 | 170 | 0.65 | -0.42 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 440.00 | 22.05 | 24.05 | 23.05 | 23.25 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.62 | -0.46 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 445.00 | 24.45 | 26.70 | 25.58 | 25.50 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.62 | -0.49 | 0.01 | -0.70 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 450.00 | 26.25 | 29.70 | 27.98 | 27.90 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.61 | -0.52 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 455.00 | 29.15 | 32.75 | 30.95 | 31.95 | 0.00 | 0.00% | 0.07 | 0 | 181 | 0.62 | -0.55 | 0.01 | -0.69 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 460.00 | 32.30 | 39.40 | 35.85 | 34.35 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.67 | -0.58 | 0.01 | -0.68 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 465.00 | 35.55 | 39.20 | 37.38 | 38.99 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.61 | -0.61 | 0.01 | -0.66 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 470.00 | 37.80 | 46.90 | 42.35 | 42.96 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.65 | -0.64 | 0.01 | -0.64 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 475.00 | 40.65 | 46.65 | 43.65 | 43.55 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.58 | -0.67 | 0.01 | -0.62 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 480.00 | 44.65 | 54.40 | 49.53 | 79.25 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.64 | -0.70 | 0.01 | -0.60 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 485.00 | 48.25 | 58.25 | 53.25 | 45.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.64 | -0.72 | 0.01 | -0.57 | 10/1/2026 | 10/5/2026 4:00:03 PM EST |
| 490.00 | 52.25 | 61.85 | 57.05 | 57.97 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.63 | -0.75 | 0.01 | -0.55 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 495.00 | 57.45 | 66.20 | 61.83 | 81.49 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.66 | -0.77 | 0.00 | -0.52 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 500.00 | 60.55 | 69.70 | 65.13 | 87.04 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.62 | -0.79 | 0.00 | -0.49 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 505.00 | 64.85 | 73.55 | 69.20 | 58.69 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.60 | -0.81 | 0.00 | -0.46 | 9/23/2026 | 10/5/2026 4:00:03 PM EST |
| 510.00 | 69.15 | 78.95 | 74.05 | 110.73 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.81 | -0.83 | 0.00 | -0.43 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 515.00 | 73.70 | 82.40 | 78.05 | 104.49 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.78 | -0.85 | 0.00 | -0.40 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 520.00 | 78.15 | 86.90 | 82.53 | 79.01 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.79 | -0.86 | 0.00 | -0.37 | 9/29/2026 | 10/5/2026 4:00:03 PM EST |
| 525.00 | 82.65 | 92.25 | 87.45 | 109.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | -0.88 | 0.00 | -0.34 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 530.00 | 87.25 | 96.25 | 91.75 | 79.44 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.84 | -0.89 | 0.00 | -0.32 | 9/30/2026 | 10/5/2026 4:00:03 PM EST |
| 535.00 | 91.90 | 101.50 | 96.70 | 83.53 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.86 | -0.90 | 0.00 | -0.29 | 9/30/2026 | 10/5/2026 4:00:03 PM EST |
| 540.00 | 96.65 | 106.25 | 101.45 | 87.72 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | -0.91 | 0.00 | -0.27 | 9/30/2026 | 10/5/2026 4:00:03 PM EST |
| 545.00 | 101.40 | 113.55 | 107.48 | 82.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.00 | -0.92 | 0.00 | -0.25 | 9/9/2026 | 10/5/2026 4:00:03 PM EST |
| 550.00 | 106.15 | 115.95 | 111.05 | 103.50 | 0.00 | 0.00% | 0.20 | 0 | 100 | 0.92 | -0.93 | 0.00 | -0.22 | 10/1/2026 | 10/5/2026 4:00:03 PM EST |
| 555.00 | 108.25 | 123.10 | 115.68 | 110.22 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.05 | -0.94 | 0.00 | -0.21 | 9/4/2026 | 10/5/2026 4:00:03 PM EST |
| 560.00 | 113.60 | 127.95 | 120.78 | 120.35 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.07 | -0.95 | 0.00 | -0.18 | 9/28/2026 | 10/5/2026 4:00:03 PM EST |
| 565.00 | 120.20 | 130.40 | 125.30 | 144.29 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.17 | 10/2/2026 | 10/5/2026 4:00:03 PM EST |
| 570.00 | 123.90 | 136.15 | 130.03 | % | 0.23 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.15 | 10/5/2026 4:00:03 PM EST | |||
| 575.00 | 130.35 | 141.05 | 135.70 | % | 0.24 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.14 | 10/5/2026 4:00:03 PM EST | |||
| 580.00 | 135.25 | 145.75 | 140.50 | % | 0.24 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.12 | 10/5/2026 4:00:03 PM EST | |||
| 585.00 | 139.75 | 152.30 | 146.03 | % | 0.25 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.10 | 10/5/2026 4:00:03 PM EST | |||
| 590.00 | 145.10 | 155.60 | 150.35 | 159.07 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | -0.98 | 0.00 | -0.09 | 9/14/2026 | 10/5/2026 4:00:03 PM EST |
| 595.00 | 150.05 | 160.35 | 155.20 | 152.47 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.09 | -0.98 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 4:00:03 PM EST |
| 600.00 | 154.55 | 165.45 | 160.00 | 142.99 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.08 | 9/10/2026 | 10/5/2026 4:00:03 PM EST |
| 605.00 | 159.50 | 172.05 | 165.78 | % | 0.27 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.07 | 10/5/2026 4:00:03 PM EST | |||
| 610.00 | 164.50 | 175.35 | 169.93 | % | 0.28 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.06 | 10/5/2026 4:00:03 PM EST | |||
| 615.00 | 169.85 | 180.45 | 175.15 | % | 0.28 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 10/5/2026 4:00:03 PM EST | |||
| 620.00 | 174.85 | 185.10 | 179.98 | % | 0.29 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 10/5/2026 4:00:03 PM EST | |||
| 625.00 | 179.80 | 191.95 | 185.88 | % | 0.30 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.04 | 10/5/2026 4:00:03 PM EST | |||
| 630.00 | 184.80 | 195.05 | 189.93 | % | 0.30 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 10/5/2026 4:00:03 PM EST | |||
| 635.00 | 188.20 | 202.10 | 195.15 | % | 0.31 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.03 | 10/5/2026 4:00:03 PM EST | |||
| 640.00 | 191.75 | 207.10 | 199.43 | % | 0.31 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.03 | 10/5/2026 4:00:03 PM EST | |||
| 645.00 | 197.30 | 212.10 | 204.70 | % | 0.32 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.03 | 10/5/2026 4:00:03 PM EST | |||
| 650.00 | 204.35 | 216.90 | 210.63 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.02 | 10/5/2026 4:00:03 PM EST | |||
| 655.00 | 209.15 | 222.10 | 215.63 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 10/5/2026 4:00:03 PM EST | |||
| 660.00 | 214.35 | 225.40 | 219.88 | 177.82 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 10/5/2026 4:00:03 PM EST |
| 665.00 | 219.35 | 230.40 | 224.88 | 181.76 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 10/5/2026 4:00:03 PM EST |
| 670.00 | 224.80 | 235.60 | 230.20 | % | 0.34 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:03 PM EST | |||
| 680.00 | 234.35 | 245.60 | 239.98 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:03 PM EST | |||
| 690.00 | 243.95 | 255.05 | 249.50 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:03 PM EST | |||
| 700.00 | 252.60 | 265.40 | 259.00 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 10/5/2026 4:00:03 PM EST |