Options Chain for WESTERN DIGITAL CORP COM (WDC) - $405.42 as of 10/8/2026 12:44:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 136.60 | 151.95 | 144.28 | 154.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.26 | 0.99 | 0.00 | -0.05 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 260.00 | 126.80 | 142.25 | 134.53 | % | 0.52 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.06 | 10/8/2026 3:59:55 PM EST | |||
| 270.00 | 119.10 | 132.45 | 125.78 | 135.33 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.11 | 0.98 | 0.00 | -0.08 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 280.00 | 109.00 | 122.95 | 115.98 | % | 0.41 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.11 | 10/8/2026 3:59:55 PM EST | |||
| 290.00 | 100.45 | 113.65 | 107.05 | % | 0.37 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.15 | 10/8/2026 3:59:55 PM EST | |||
| 300.00 | 92.00 | 102.00 | 97.00 | 141.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.84 | 0.94 | 0.00 | -0.18 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 310.00 | 82.25 | 92.20 | 87.23 | % | 0.28 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.22 | 10/8/2026 3:59:55 PM EST | |||
| 320.00 | 74.75 | 84.75 | 79.75 | % | 0.25 | 0 | 0 | 0.79 | 0.88 | 0.00 | -0.25 | 10/8/2026 3:59:55 PM EST | |||
| 330.00 | 66.35 | 76.30 | 71.33 | % | 0.22 | 0 | 0 | 0.57 | 0.85 | 0.00 | -0.29 | 10/8/2026 3:59:55 PM EST | |||
| 335.00 | 62.50 | 72.30 | 67.40 | % | 0.20 | 0 | 0 | 0.59 | 0.83 | 0.00 | -0.31 | 10/8/2026 3:59:55 PM EST | |||
| 340.00 | 58.75 | 68.65 | 63.70 | 93.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | 0.81 | 0.00 | -0.33 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 345.00 | 54.65 | 64.45 | 59.55 | % | 0.17 | 0 | 0 | 0.59 | 0.78 | 0.00 | -0.35 | 10/8/2026 3:59:55 PM EST | |||
| 350.00 | 51.45 | 61.40 | 56.43 | % | 0.16 | 0 | 0 | 0.61 | 0.76 | 0.00 | -0.37 | 10/8/2026 3:59:55 PM EST | |||
| 355.00 | 48.30 | 58.20 | 53.25 | % | 0.15 | 0 | 0 | 0.62 | 0.74 | 0.00 | -0.39 | 10/8/2026 3:59:55 PM EST | |||
| 360.00 | 45.05 | 55.00 | 50.03 | 63.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.62 | 0.72 | 0.00 | -0.40 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 365.00 | 42.80 | 52.35 | 47.58 | % | 0.13 | 0 | 0 | 0.64 | 0.69 | 0.00 | -0.41 | 10/8/2026 3:59:55 PM EST | |||
| 370.00 | 39.40 | 49.10 | 44.25 | 52.80 | -4.17 | -7.32% | 0.12 | 1 | 2 | 0.63 | 0.67 | 0.00 | -0.43 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 375.00 | 36.75 | 46.55 | 41.65 | % | 0.11 | 0 | 0 | 0.64 | 0.64 | 0.00 | -0.44 | 10/8/2026 3:59:55 PM EST | |||
| 380.00 | 34.15 | 43.60 | 38.88 | 57.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | 0.62 | 0.00 | -0.44 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 385.00 | 32.65 | 41.50 | 37.08 | 43.98 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.66 | 0.59 | 0.00 | -0.45 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 390.00 | 29.35 | 39.05 | 34.20 | 35.00 | -4.40 | -11.17% | 0.09 | 2 | 2 | 0.65 | 0.56 | 0.00 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 395.00 | 27.85 | 35.90 | 31.88 | 31.30 | -12.30 | -28.22% | 0.08 | 15 | 5 | 0.65 | 0.54 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 400.00 | 26.30 | 32.85 | 29.58 | 30.19 | -5.86 | -16.26% | 0.07 | 65 | 104 | 0.65 | 0.51 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 405.00 | 24.20 | 29.85 | 27.03 | 27.80 | -6.70 | -19.42% | 0.07 | 61 | 60 | 0.64 | 0.49 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 410.00 | 22.25 | 28.40 | 25.33 | 23.50 | -8.21 | -25.90% | 0.06 | 4 | 38 | 0.65 | 0.46 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 415.00 | 20.45 | 26.40 | 23.43 | 24.43 | -5.10 | -17.28% | 0.06 | 10 | 1,544 | 0.65 | 0.44 | 0.00 | -0.45 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 420.00 | 18.70 | 25.40 | 22.05 | 19.75 | -7.81 | -28.34% | 0.05 | 11 | 33 | 0.65 | 0.42 | 0.00 | -0.45 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 425.00 | 17.10 | 23.65 | 20.38 | 20.10 | -11.40 | -36.19% | 0.05 | 1 | 7 | 0.65 | 0.40 | 0.00 | -0.44 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 430.00 | 15.60 | 22.15 | 18.88 | 20.87 | -6.43 | -23.56% | 0.04 | 1 | 24 | 0.65 | 0.37 | 0.00 | -0.43 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 435.00 | 14.00 | 20.55 | 17.28 | 18.18 | -4.24 | -18.92% | 0.04 | 10 | 9 | 0.65 | 0.35 | 0.00 | -0.43 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 440.00 | 11.60 | 19.65 | 15.63 | 20.08 | -2.59 | -11.43% | 0.04 | 2 | 15 | 0.64 | 0.33 | 0.00 | -0.42 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 445.00 | 10.40 | 18.35 | 14.38 | 16.00 | -3.55 | -18.16% | 0.03 | 11 | 13 | 0.64 | 0.31 | 0.00 | -0.41 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 450.00 | 12.00 | 17.35 | 14.68 | 14.50 | -3.50 | -19.45% | 0.03 | 3 | 99 | 0.68 | 0.29 | 0.00 | -0.40 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 455.00 | 9.50 | 16.25 | 12.88 | 16.50 | +0.30 | +1.86% | 0.03 | 6 | 13 | 0.66 | 0.28 | 0.00 | -0.38 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 460.00 | 7.25 | 15.40 | 11.33 | 16.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.65 | 0.26 | 0.00 | -0.37 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 465.00 | 6.35 | 14.65 | 10.50 | 19.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.65 | 0.24 | 0.00 | -0.36 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 470.00 | 5.50 | 13.70 | 9.60 | 17.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | 0.23 | 0.00 | -0.35 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 475.00 | 4.80 | 12.80 | 8.80 | 9.86 | -3.11 | -23.98% | 0.02 | 3 | 52 | 0.65 | 0.21 | 0.00 | -0.33 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 480.00 | 4.50 | 12.30 | 8.40 | 8.50 | -11.10 | -56.64% | 0.02 | 4 | 1 | 0.66 | 0.20 | 0.00 | -0.32 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 485.00 | 6.50 | 10.90 | 8.70 | 8.16 | -2.86 | -25.96% | 0.02 | 10 | 27 | 0.69 | 0.18 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 490.00 | 3.40 | 10.45 | 6.93 | 7.20 | +0.55 | +8.28% | 0.01 | 16 | 3 | 0.65 | 0.17 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 495.00 | 3.50 | 9.25 | 6.38 | 7.25 | -5.03 | -40.97% | 0.01 | 3 | 2 | 0.66 | 0.16 | 0.00 | -0.28 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 500.00 | 5.20 | 7.90 | 6.55 | 6.00 | -3.00 | -33.34% | 0.01 | 15 | 25 | 0.68 | 0.15 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 505.00 | 3.00 | 8.50 | 5.75 | 7.65 | -0.35 | -4.38% | 0.01 | 8 | 7 | 0.67 | 0.14 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 510.00 | 2.56 | 8.10 | 5.33 | 5.70 | -3.70 | -39.37% | 0.01 | 4 | 13 | 0.67 | 0.13 | 0.00 | -0.24 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 515.00 | 1.33 | 8.75 | 5.04 | 8.44 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.66 | 0.12 | 0.00 | -0.23 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 520.00 | 1.95 | 7.55 | 4.75 | 7.05 | -0.35 | -4.73% | 0.01 | 2 | 7 | 0.68 | 0.11 | 0.00 | -0.21 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 525.00 | 2.10 | 6.85 | 4.48 | 5.20 | -9.25 | -64.02% | 0.01 | 3 | 3 | 0.69 | 0.10 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 530.00 | 1.03 | 7.20 | 4.12 | 5.80 | +0.36 | +6.62% | 0.01 | 1 | 4 | 0.67 | 0.09 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 535.00 | 0.61 | 4.00 | 2.31 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.09 | 0.00 | -0.18 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 540.00 | 1.60 | 5.30 | 3.45 | 4.45 | -0.14 | -3.05% | 0.01 | 2 | 5 | 0.69 | 0.08 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 545.00 | 0.10 | 7.20 | 3.65 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.16 | 10/8/2026 3:59:55 PM EST | |||
| 550.00 | 0.15 | 6.95 | 3.55 | 5.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.07 | 0.00 | -0.15 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 555.00 | 0.00 | 4.90 | 2.45 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.06 | 0.00 | -0.14 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.06 | 0.00 | -0.13 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 565.00 | 0.25 | 5.85 | 3.05 | 3.66 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | 0.05 | 0.00 | -0.12 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 570.00 | 0.01 | 6.30 | 3.16 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.11 | 10/8/2026 3:59:55 PM EST | |||
| 575.00 | 0.01 | 6.20 | 3.11 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.11 | 10/8/2026 3:59:55 PM EST | |||
| 580.00 | 0.01 | 6.05 | 3.03 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.04 | 0.00 | -0.10 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 585.00 | 0.74 | 6.00 | 3.37 | 2.23 | -0.77 | -25.67% | 0.01 | 20 | 7 | 0.78 | 0.04 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 590.00 | 0.01 | 5.90 | 2.96 | 2.22 | -5.32 | -70.56% | 0.01 | 2 | 2 | 0.68 | 0.03 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 595.00 | 0.01 | 5.80 | 2.91 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.08 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 600.00 | 0.01 | 5.70 | 2.86 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.03 | 0.00 | -0.07 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 605.00 | 0.00 | 4.90 | 2.45 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.03 | 0.00 | -0.07 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 610.00 | 0.01 | 5.55 | 2.78 | 5.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.02 | 0.00 | -0.06 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 615.00 | 0.00 | 4.90 | 2.45 | 5.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.02 | 0.00 | -0.06 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 620.00 | 0.01 | 5.40 | 2.71 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.02 | 0.00 | -0.05 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 625.00 | 0.10 | 5.35 | 2.73 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.02 | 0.00 | -0.05 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 630.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.05 | 10/8/2026 3:59:55 PM EST | |||
| 635.00 | 0.00 | 4.90 | 2.45 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.01 | 0.00 | -0.04 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 640.00 | 0.01 | 5.20 | 2.61 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.04 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 645.00 | 0.00 | 4.90 | 2.45 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.01 | 0.00 | -0.04 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 655.00 | 0.00 | 4.90 | 2.45 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 660.00 | 0.01 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 670.00 | 0.01 | 4.95 | 2.48 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.02 | 10/8/2026 3:59:55 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 | 1.31 | 0.66 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | -0.01 | 0.00 | -0.05 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.78 | 0.89 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.08 | 10/8/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.44 | 1.22 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | -0.03 | 0.00 | -0.11 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 290.00 | 0.90 | 2.93 | 1.92 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.64 | -0.05 | 0.00 | -0.15 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 300.00 | 0.46 | 3.00 | 1.73 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.56 | -0.06 | 0.00 | -0.18 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 310.00 | 1.91 | 4.45 | 3.18 | 3.73 | +0.56 | +17.67% | 0.01 | 4 | 39 | 0.60 | -0.09 | 0.00 | -0.22 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 320.00 | 3.00 | 7.30 | 5.15 | 5.53 | +1.30 | +30.74% | 0.02 | 4 | 72 | 0.62 | -0.12 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 330.00 | 4.00 | 8.45 | 6.23 | 7.43 | +1.30 | +21.21% | 0.02 | 10 | 51 | 0.60 | -0.15 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 335.00 | 4.45 | 12.20 | 8.33 | 7.25 | +0.15 | +2.12% | 0.02 | 5 | 29 | 0.63 | -0.17 | 0.00 | -0.31 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 340.00 | 5.60 | 13.65 | 9.63 | 8.50 | +1.50 | +21.43% | 0.03 | 2 | 45 | 0.63 | -0.19 | 0.00 | -0.33 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 345.00 | 7.10 | 15.00 | 11.05 | 8.13 | -0.87 | -9.67% | 0.03 | 2 | 30 | 0.64 | -0.22 | 0.00 | -0.35 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 350.00 | 10.35 | 16.00 | 13.18 | 11.83 | +0.78 | +7.06% | 0.04 | 11 | 104 | 0.66 | -0.24 | 0.00 | -0.37 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 355.00 | 11.15 | 15.05 | 13.10 | 13.64 | +2.68 | +24.46% | 0.04 | 7 | 61 | 0.61 | -0.26 | 0.00 | -0.39 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 360.00 | 13.00 | 16.30 | 14.65 | 14.50 | +2.14 | +17.32% | 0.04 | 1 | 80 | 0.61 | -0.28 | 0.00 | -0.40 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 365.00 | 13.90 | 19.10 | 16.50 | 16.93 | +2.10 | +14.16% | 0.05 | 4 | 71 | 0.61 | -0.31 | 0.00 | -0.41 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 370.00 | 16.85 | 20.90 | 18.88 | 18.62 | +0.62 | +3.45% | 0.05 | 25 | 263 | 0.62 | -0.33 | 0.00 | -0.43 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 375.00 | 17.85 | 25.25 | 21.55 | 20.52 | +1.74 | +9.27% | 0.06 | 7 | 142 | 0.63 | -0.36 | 0.00 | -0.44 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 380.00 | 20.75 | 27.00 | 23.88 | 23.00 | +2.57 | +12.58% | 0.06 | 1 | 155 | 0.63 | -0.38 | 0.00 | -0.44 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 385.00 | 22.75 | 28.75 | 25.75 | 25.73 | +2.93 | +12.86% | 0.07 | 3 | 16 | 0.62 | -0.41 | 0.00 | -0.45 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 390.00 | 25.65 | 30.00 | 27.83 | 28.00 | +2.75 | +10.90% | 0.07 | 8 | 56 | 0.61 | -0.44 | 0.00 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 395.00 | 27.45 | 34.50 | 30.98 | 32.27 | +3.48 | +12.09% | 0.08 | 8 | 62 | 0.62 | -0.46 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 400.00 | 31.70 | 37.35 | 34.53 | 35.47 | +5.14 | +16.95% | 0.09 | 11 | 153 | 0.64 | -0.49 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 405.00 | 33.85 | 42.95 | 38.40 | 37.03 | +4.14 | +12.59% | 0.09 | 1 | 165 | 0.66 | -0.51 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 410.00 | 36.00 | 45.95 | 40.98 | 40.03 | +5.63 | +16.37% | 0.10 | 1 | 62 | 0.65 | -0.54 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 415.00 | 41.55 | 48.85 | 45.20 | 37.80 | -1.64 | -4.16% | 0.11 | 1 | 52 | 0.68 | -0.56 | 0.00 | -0.45 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 420.00 | 43.20 | 53.00 | 48.10 | 40.80 | -1.18 | -2.82% | 0.11 | 4 | 15 | 0.66 | -0.58 | 0.00 | -0.45 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 425.00 | 45.05 | 54.85 | 49.95 | 47.74 | +5.63 | +13.37% | 0.12 | 1 | 18 | 0.63 | -0.60 | 0.00 | -0.44 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 430.00 | 48.55 | 55.65 | 52.10 | 51.40 | +5.11 | +11.04% | 0.12 | 1 | 13 | 0.60 | -0.63 | 0.00 | -0.43 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 435.00 | 52.15 | 62.10 | 57.13 | 55.06 | +7.09 | +14.78% | 0.13 | 1 | 3 | 0.63 | -0.65 | 0.00 | -0.43 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 440.00 | 55.85 | 65.65 | 60.75 | 58.95 | +4.65 | +8.57% | 0.14 | 1 | 3 | 0.63 | -0.67 | 0.00 | -0.42 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 445.00 | 60.05 | 69.90 | 64.98 | 57.88 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.64 | -0.69 | 0.00 | -0.41 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 450.00 | 63.75 | 73.60 | 68.68 | 68.06 | +6.20 | +10.03% | 0.15 | 1 | 4 | 0.64 | -0.71 | 0.00 | -0.40 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 455.00 | 67.65 | 77.55 | 72.60 | 64.91 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.64 | -0.72 | 0.00 | -0.38 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 460.00 | 72.40 | 82.30 | 77.35 | 69.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.65 | -0.74 | 0.00 | -0.37 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 465.00 | 76.35 | 85.45 | 80.90 | 80.90 | +7.02 | +9.51% | 0.17 | 1 | 1 | 0.64 | -0.76 | 0.00 | -0.36 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 470.00 | 80.80 | 90.70 | 85.75 | 72.71 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.65 | -0.77 | 0.00 | -0.35 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 475.00 | 84.80 | 94.75 | 89.78 | % | 0.19 | 0 | 0 | 0.65 | -0.79 | 0.00 | -0.33 | 10/8/2026 3:59:55 PM EST | |||
| 480.00 | 89.00 | 99.00 | 94.00 | 83.80 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.64 | -0.80 | 0.00 | -0.32 | 10/7/2026 | 10/8/2026 3:59:55 PM EST |
| 485.00 | 94.10 | 103.80 | 98.95 | 93.30 | +10.38 | +12.52% | 0.20 | 1 | 1 | 0.66 | -0.82 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 490.00 | 97.75 | 107.70 | 102.73 | 101.22 | +13.62 | +15.55% | 0.21 | 1 | 1 | 0.63 | -0.83 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 495.00 | 102.05 | 112.70 | 107.38 | 76.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.63 | -0.84 | 0.00 | -0.28 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 500.00 | 103.95 | 117.20 | 110.58 | 100.90 | -2.10 | -2.04% | 0.22 | 2 | 4 | 0.84 | -0.85 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 3:59:55 PM EST |
| 505.00 | 110.70 | 121.75 | 116.23 | 112.43 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.85 | -0.86 | 0.00 | -0.25 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 510.00 | 115.30 | 126.35 | 120.83 | % | 0.24 | 0 | 0 | 0.86 | -0.87 | 0.00 | -0.24 | 10/8/2026 3:59:55 PM EST | |||
| 515.00 | 119.95 | 130.95 | 125.45 | 83.13 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.86 | -0.88 | 0.00 | -0.23 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 520.00 | 124.60 | 135.60 | 130.10 | 86.57 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | -0.89 | 0.00 | -0.21 | 10/1/2026 | 10/8/2026 3:59:55 PM EST |
| 525.00 | 129.30 | 142.60 | 135.95 | % | 0.26 | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.20 | 10/8/2026 3:59:55 PM EST | |||
| 530.00 | 131.85 | 147.30 | 139.58 | 137.67 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.96 | -0.91 | 0.00 | -0.19 | 10/2/2026 | 10/8/2026 3:59:55 PM EST |
| 535.00 | 136.80 | 152.05 | 144.43 | % | 0.27 | 0 | 0 | 0.97 | -0.91 | 0.00 | -0.18 | 10/8/2026 3:59:55 PM EST | |||
| 540.00 | 141.50 | 156.85 | 149.18 | 130.66 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.99 | -0.92 | 0.00 | -0.17 | 10/6/2026 | 10/8/2026 3:59:55 PM EST |
| 545.00 | 146.25 | 161.65 | 153.95 | % | 0.28 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.16 | 10/8/2026 3:59:55 PM EST | |||
| 550.00 | 151.05 | 166.45 | 158.75 | % | 0.29 | 0 | 0 | 1.01 | -0.93 | 0.00 | -0.15 | 10/8/2026 3:59:55 PM EST | |||
| 555.00 | 155.85 | 171.30 | 163.58 | % | 0.29 | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.14 | 10/8/2026 3:59:55 PM EST | |||
| 560.00 | 160.75 | 176.15 | 168.45 | % | 0.30 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.13 | 10/8/2026 3:59:55 PM EST | |||
| 565.00 | 165.60 | 181.00 | 173.30 | 131.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.05 | -0.95 | 0.00 | -0.12 | 10/5/2026 | 10/8/2026 3:59:55 PM EST |
| 570.00 | 170.80 | 183.05 | 176.93 | % | 0.31 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.11 | 10/8/2026 3:59:55 PM EST | |||
| 575.00 | 175.35 | 190.70 | 183.03 | % | 0.32 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.11 | 10/8/2026 3:59:55 PM EST | |||
| 580.00 | 180.75 | 195.60 | 188.18 | % | 0.32 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.10 | 10/8/2026 3:59:55 PM EST | |||
| 585.00 | 186.10 | 200.35 | 193.23 | % | 0.33 | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.09 | 10/8/2026 3:59:55 PM EST | |||
| 590.00 | 190.25 | 205.10 | 197.68 | % | 0.34 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.09 | 10/8/2026 3:59:55 PM EST | |||
| 595.00 | 196.00 | 210.40 | 203.20 | % | 0.34 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.08 | 10/8/2026 3:59:55 PM EST | |||
| 600.00 | 200.05 | 215.30 | 207.68 | % | 0.35 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.07 | 10/8/2026 3:59:55 PM EST | |||
| 605.00 | 204.90 | 220.25 | 212.58 | % | 0.35 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.07 | 10/8/2026 3:59:55 PM EST | |||
| 610.00 | 210.35 | 225.20 | 217.78 | % | 0.36 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.06 | 10/8/2026 3:59:55 PM EST | |||
| 615.00 | 214.90 | 230.20 | 222.55 | % | 0.36 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.06 | 10/8/2026 3:59:55 PM EST | |||
| 620.00 | 220.20 | 235.15 | 227.68 | % | 0.37 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.05 | 10/8/2026 3:59:55 PM EST | |||
| 625.00 | 225.30 | 237.85 | 231.58 | % | 0.37 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.05 | 10/8/2026 3:59:55 PM EST | |||
| 630.00 | 230.15 | 245.15 | 237.65 | % | 0.38 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.05 | 10/8/2026 3:59:55 PM EST | |||
| 635.00 | 234.85 | 250.15 | 242.50 | % | 0.38 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 10/8/2026 3:59:55 PM EST | |||
| 640.00 | 241.75 | 255.15 | 248.45 | % | 0.39 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 10/8/2026 3:59:55 PM EST | |||
| 645.00 | 246.65 | 260.15 | 253.40 | % | 0.39 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.04 | 10/8/2026 3:59:55 PM EST | |||
| 650.00 | 249.85 | 265.15 | 257.50 | % | 0.40 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 655.00 | 254.85 | 270.15 | 262.50 | % | 0.40 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 660.00 | 259.85 | 275.15 | 267.50 | % | 0.41 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 10/8/2026 3:59:55 PM EST | |||
| 670.00 | 270.40 | 285.15 | 277.78 | % | 0.41 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 10/8/2026 3:59:55 PM EST | |||
| 680.00 | 280.15 | 295.15 | 287.65 | % | 0.42 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 10/8/2026 3:59:55 PM EST |