Options Chain for WESTERN DIGITAL CORP COM (WDC) - $339.09 as of 11/3/2026 8:10:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 162.20 | 174.55 | 168.38 | 178.50 | 0.00 | 0.00% | 0.99 | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 175.00 | 156.60 | 169.95 | 163.28 | 195.07 | 0.00 | 0.00% | 0.93 | 0 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 3:59:57 PM EST |
| 180.00 | 152.45 | 166.90 | 159.68 | 173.37 | 0.00 | 0.00% | 0.89 | 0 | 10 | 2.38 | 1.00 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 185.00 | 146.65 | 159.90 | 153.28 | 168.40 | 0.00 | 0.00% | 0.83 | 0 | 9 | 2.10 | 1.00 | 0.00 | -0.02 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 190.00 | 141.95 | 154.50 | 148.23 | 205.42 | 0.00 | 0.00% | 0.78 | 0 | 11 | 2.24 | 1.00 | 0.00 | -0.03 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 195.00 | 139.50 | 152.00 | 145.75 | 157.90 | 0.00 | 0.00% | 0.75 | 0 | 12 | 2.14 | 1.00 | 0.00 | -0.04 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 200.00 | 133.55 | 146.90 | 140.23 | 195.97 | 0.00 | 0.00% | 0.70 | 0 | 33 | 2.06 | 1.00 | 0.00 | -0.04 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 205.00 | 129.25 | 141.30 | 135.28 | 181.01 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.91 | 1.00 | 0.00 | -0.05 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 210.00 | 123.75 | 134.70 | 129.23 | 142.25 | 0.00 | 0.00% | 0.62 | 0 | 14 | 1.71 | 0.99 | 0.00 | -0.06 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 215.00 | 119.45 | 131.95 | 125.70 | % | 0.58 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.07 | 11/2/2026 3:59:57 PM EST | |||
| 220.00 | 112.20 | 124.95 | 118.58 | 174.47 | 0.00 | 0.00% | 0.54 | 0 | 7 | 1.81 | 0.99 | 0.00 | -0.09 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 225.00 | 107.30 | 120.05 | 113.68 | % | 0.51 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.10 | 11/2/2026 3:59:57 PM EST | |||
| 230.00 | 102.45 | 116.85 | 109.65 | 122.93 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.62 | 0.98 | 0.00 | -0.12 | 10/22/2026 | 11/2/2026 3:59:57 PM EST |
| 235.00 | 100.55 | 111.40 | 105.98 | % | 0.45 | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.14 | 11/2/2026 3:59:57 PM EST | |||
| 240.00 | 95.20 | 105.15 | 100.18 | 138.00 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.36 | 0.97 | 0.00 | -0.16 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 245.00 | 90.40 | 100.30 | 95.35 | 140.25 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.31 | 0.96 | 0.00 | -0.19 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 250.00 | 86.05 | 95.80 | 90.93 | 134.51 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.28 | 0.95 | 0.00 | -0.21 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 260.00 | 76.55 | 86.50 | 81.53 | 135.27 | 0.00 | 0.00% | 0.31 | 0 | 34 | 1.21 | 0.93 | 0.00 | -0.27 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 270.00 | 69.05 | 77.95 | 73.50 | 83.00 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.17 | 0.90 | 0.00 | -0.34 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 280.00 | 60.05 | 69.55 | 64.80 | 101.50 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.78 | 0.87 | 0.00 | -0.41 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 290.00 | 51.65 | 60.85 | 56.25 | 103.43 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.83 | 0.82 | 0.00 | -0.48 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 295.00 | 48.05 | 57.15 | 52.60 | 58.00 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.85 | 0.80 | 0.00 | -0.52 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 300.00 | 43.85 | 52.70 | 48.28 | 77.59 | 0.00 | 0.00% | 0.16 | 0 | 95 | 0.82 | 0.78 | 0.00 | -0.55 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 305.00 | 39.30 | 49.25 | 44.28 | 48.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | 0.75 | 0.01 | -0.58 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 310.00 | 37.70 | 45.85 | 41.78 | 52.95 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.85 | 0.72 | 0.01 | -0.60 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 315.00 | 37.10 | 40.10 | 38.60 | 43.40 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.85 | 0.69 | 0.01 | -0.63 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 317.50 | 32.75 | 39.95 | 36.35 | 39.75 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.82 | 0.68 | 0.01 | -0.64 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 320.00 | 32.60 | 36.60 | 34.60 | 71.25 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.78 | 0.66 | 0.01 | -0.65 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 322.50 | 32.30 | 35.10 | 33.70 | 38.27 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.83 | 0.65 | 0.01 | -0.65 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 325.00 | 28.65 | 34.90 | 31.78 | 36.57 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.82 | 0.63 | 0.01 | -0.66 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 327.50 | 29.50 | 32.10 | 30.80 | % | 0.09 | 0 | 0 | 0.83 | 0.61 | 0.01 | -0.67 | 11/2/2026 3:59:57 PM EST | |||
| 330.00 | 28.05 | 30.50 | 29.28 | 33.00 | 0.00 | 0.00% | 0.09 | 0 | 115 | 0.80 | 0.60 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 332.50 | 24.40 | 30.50 | 27.45 | 38.16 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.80 | 0.58 | 0.01 | -0.68 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 335.00 | 24.60 | 26.50 | 25.55 | 30.80 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.78 | 0.56 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 337.50 | 21.60 | 27.95 | 24.78 | 29.67 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.80 | 0.55 | 0.01 | -0.68 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 340.00 | 22.10 | 24.80 | 23.45 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 3,037 | 0.79 | 0.53 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 342.50 | 19.00 | 26.05 | 22.53 | 26.84 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.80 | 0.51 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 345.00 | 20.10 | 22.05 | 21.08 | 25.58 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.79 | 0.50 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 347.50 | 17.25 | 23.20 | 20.23 | 24.22 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.79 | 0.48 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 350.00 | 17.85 | 20.45 | 19.15 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 900 | 0.79 | 0.46 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 352.50 | 16.40 | 18.45 | 17.43 | 18.45 | 0.00 | 0.00% | 0.05 | 0 | 1,032 | 0.77 | 0.45 | 0.01 | -0.66 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 355.00 | 16.00 | 18.15 | 17.08 | 16.80 | 0.00 | 0.00% | 0.05 | 0 | 1,091 | 0.78 | 0.43 | 0.01 | -0.66 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 357.50 | 12.50 | 19.75 | 16.13 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.78 | 0.41 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 360.00 | 13.95 | 16.35 | 15.15 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.77 | 0.40 | 0.01 | -0.64 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 362.50 | 13.80 | 14.65 | 14.23 | 13.69 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.77 | 0.38 | 0.01 | -0.63 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 365.00 | 13.15 | 14.00 | 13.58 | 13.30 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.77 | 0.37 | 0.01 | -0.62 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 370.00 | 11.50 | 12.50 | 12.00 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 897 | 0.77 | 0.34 | 0.01 | -0.60 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 375.00 | 10.15 | 11.50 | 10.83 | 10.97 | 0.00 | 0.00% | 0.03 | 0 | 172 | 0.78 | 0.31 | 0.01 | -0.58 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 380.00 | 8.85 | 10.10 | 9.48 | 9.72 | 0.00 | 0.00% | 0.02 | 0 | 887 | 0.76 | 0.28 | 0.01 | -0.55 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 385.00 | 6.80 | 8.90 | 7.85 | 9.52 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.75 | 0.25 | 0.01 | -0.52 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 390.00 | 6.90 | 7.60 | 7.25 | 7.35 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.76 | 0.23 | 0.01 | -0.49 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 400.00 | 4.90 | 6.10 | 5.50 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 0.76 | 0.18 | 0.00 | -0.44 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 410.00 | 3.55 | 4.65 | 4.10 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2,050 | 0.75 | 0.15 | 0.00 | -0.38 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 420.00 | 3.00 | 3.70 | 3.35 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 2,593 | 0.77 | 0.12 | 0.00 | -0.33 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 430.00 | 2.25 | 2.60 | 2.43 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.77 | 0.09 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 440.00 | 1.05 | 2.33 | 1.69 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.75 | 0.08 | 0.00 | -0.24 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 450.00 | 1.08 | 1.56 | 1.32 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 2,118 | 0.77 | 0.06 | 0.00 | -0.20 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 460.00 | 0.73 | 1.48 | 1.11 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.78 | 0.05 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 470.00 | 0.71 | 1.33 | 1.02 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.81 | 0.04 | 0.00 | -0.14 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 480.00 | 0.31 | 1.10 | 0.71 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.79 | 0.03 | 0.00 | -0.11 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 490.00 | 0.16 | 0.77 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.77 | 0.02 | 0.00 | -0.09 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 500.00 | 0.35 | 0.70 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,355 | 0.84 | 0.02 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 0.72 | 0.36 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.92 | 0.01 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 520.00 | 0.10 | 0.65 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.84 | 0.01 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 0.69 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.98 | 0.01 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.04 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 550.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.94 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 560.00 | 0.10 | 0.52 | 0.31 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.94 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.96 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.10 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 590.00 | 0.00 | 0.91 | 0.46 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.22 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 600.00 | 0.04 | 0.81 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.95 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 0.90 | 0.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.27 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 1.17 | 0.59 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 0.84 | 0.42 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.35 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 3:59:57 PM EST |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,389 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 4.50 | 2.25 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 2.69 | 1.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 690.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 700.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 697 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 4.50 | 2.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 523 | 2.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 3:59:57 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/2/2026 3:59:57 PM EST |
| 730.00 | 0.01 | 0.04 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.08 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 750.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 770.00 | 0.00 | 4.90 | 2.45 | 4.18 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.16 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 3:59:57 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 790.00 | 0.00 | 4.70 | 2.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 800.00 | 0.00 | 0.63 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.65 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 810.00 | 0.00 | 4.70 | 2.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.26 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 820.00 | 0.00 | 4.50 | 2.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.28 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 830.00 | 0.00 | 5.10 | 2.55 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.30 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 840.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.32 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 850.00 | 0.00 | 4.90 | 2.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.35 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 860.00 | 0.00 | 5.10 | 2.55 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 870.00 | 0.00 | 4.50 | 2.25 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/2/2026 3:59:57 PM EST |
| 880.00 | 0.00 | 4.50 | 2.25 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.41 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:57 PM EST |
| 890.00 | 0.00 | 1.95 | 0.98 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.13 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/2/2026 3:59:57 PM EST |
| 900.00 | 0.00 | 4.30 | 2.15 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.46 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 11/2/2026 3:59:57 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 3:59:57 PM EST |
| 930.00 | 0.00 | 4.70 | 2.35 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.52 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/2/2026 3:59:57 PM EST |
| 940.00 | 0.00 | 4.50 | 2.25 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 3:59:57 PM EST |
| 950.00 | 0.00 | 4.50 | 2.25 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/2/2026 3:59:57 PM EST |
| 960.00 | 0.00 | 2.00 | 1.00 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/2/2026 3:59:57 PM EST |
| 970.00 | 0.00 | 4.90 | 2.45 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/2/2026 3:59:57 PM EST |
| 980.00 | 0.00 | 4.70 | 2.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/2/2026 3:59:57 PM EST |
| 1,000.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 3:59:57 PM EST |
| 1,040.00 | 0.00 | 4.00 | 2.00 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 3:59:57 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 3:59:57 PM EST |
| 1,080.00 | 0.00 | 3.00 | 1.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 3:59:57 PM EST |
| 1,100.00 | 0.00 | 1.07 | 0.54 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.30 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 1,120.00 | 0.00 | 5.15 | 2.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 1,140.00 | 0.00 | 4.70 | 2.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 3:59:57 PM EST |
| 1,160.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 2.40 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 4.35 | 2.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.16 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 4.40 | 2.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.09 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.98 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.36 | 0.18 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.96 | 0.00 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 195.00 | 0.01 | 0.37 | 0.19 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.93 | 0.00 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 200.00 | 0.01 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.94 | 0.00 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 205.00 | 0.01 | 0.84 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 210.00 | 0.01 | 0.74 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.92 | -0.01 | 0.00 | -0.06 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 215.00 | 0.01 | 0.54 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | -0.01 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 220.00 | 0.01 | 1.82 | 0.92 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.94 | -0.01 | 0.00 | -0.09 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 225.00 | 0.10 | 1.29 | 0.70 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | -0.02 | 0.00 | -0.10 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 230.00 | 0.05 | 1.00 | 0.53 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.83 | -0.02 | 0.00 | -0.12 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 235.00 | 0.01 | 1.83 | 0.92 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | -0.03 | 0.00 | -0.14 | 10/26/2026 | 11/2/2026 3:59:57 PM EST |
| 240.00 | 0.53 | 1.33 | 0.93 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.88 | -0.03 | 0.00 | -0.16 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 245.00 | 0.33 | 1.90 | 1.12 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | -0.04 | 0.00 | -0.19 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 250.00 | 0.94 | 1.73 | 1.34 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.86 | -0.05 | 0.00 | -0.21 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 260.00 | 2.13 | 2.45 | 2.29 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.88 | -0.07 | 0.00 | -0.27 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 270.00 | 2.77 | 3.55 | 3.16 | 3.26 | 0.00 | 0.00% | 0.01 | 0 | 748 | 0.85 | -0.10 | 0.00 | -0.34 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 280.00 | 4.45 | 4.95 | 4.70 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 791 | 0.85 | -0.13 | 0.00 | -0.41 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 290.00 | 6.15 | 6.70 | 6.43 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 4,386 | 0.84 | -0.18 | 0.00 | -0.48 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 295.00 | 7.20 | 7.80 | 7.50 | 7.50 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.83 | -0.20 | 0.00 | -0.52 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 300.00 | 8.45 | 8.95 | 8.70 | 8.66 | 0.00 | 0.00% | 0.03 | 0 | 1,723 | 0.82 | -0.22 | 0.00 | -0.55 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 305.00 | 9.65 | 11.60 | 10.63 | 9.84 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.84 | -0.25 | 0.01 | -0.58 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 310.00 | 10.65 | 12.45 | 11.55 | 11.56 | 0.00 | 0.00% | 0.04 | 0 | 1,157 | 0.81 | -0.28 | 0.01 | -0.60 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 315.00 | 12.60 | 13.65 | 13.13 | 12.22 | 0.00 | 0.00% | 0.04 | 0 | 649 | 0.80 | -0.31 | 0.01 | -0.63 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 317.50 | 13.65 | 14.40 | 14.03 | 13.19 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.80 | -0.32 | 0.01 | -0.64 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 320.00 | 14.55 | 15.30 | 14.93 | 15.56 | 0.00 | 0.00% | 0.05 | 0 | 994 | 0.80 | -0.34 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 322.50 | 15.45 | 16.30 | 15.88 | 9.75 | 0.00 | 0.00% | 0.05 | 0 | 98 | 0.79 | -0.35 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 325.00 | 16.45 | 17.95 | 17.20 | 17.55 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.80 | -0.37 | 0.01 | -0.66 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 327.50 | 16.80 | 19.00 | 17.90 | 18.35 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.81 | -0.39 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 330.00 | 18.55 | 20.10 | 19.33 | 19.95 | 0.00 | 0.00% | 0.06 | 0 | 994 | 0.80 | -0.40 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 332.50 | 19.40 | 21.35 | 20.38 | 19.57 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.79 | -0.42 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 335.00 | 20.95 | 22.75 | 21.85 | 22.20 | 0.00 | 0.00% | 0.07 | 0 | 195 | 0.80 | -0.44 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 337.50 | 21.75 | 24.15 | 22.95 | 23.10 | 0.00 | 0.00% | 0.07 | 0 | 104 | 0.79 | -0.45 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 340.00 | 23.40 | 24.55 | 23.98 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 1,601 | 0.79 | -0.47 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 342.50 | 24.65 | 26.55 | 25.60 | 22.40 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.79 | -0.49 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 345.00 | 26.00 | 27.05 | 26.53 | 27.50 | 0.00 | 0.00% | 0.08 | 0 | 1,243 | 0.78 | -0.50 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 347.50 | 26.75 | 28.45 | 27.60 | 29.10 | 0.00 | 0.00% | 0.08 | 0 | 1,103 | 0.77 | -0.52 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 350.00 | 28.75 | 30.85 | 29.80 | 29.56 | 0.00 | 0.00% | 0.09 | 0 | 1,650 | 0.79 | -0.54 | 0.01 | -0.67 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 352.50 | 29.95 | 31.40 | 30.68 | 24.75 | 0.00 | 0.00% | 0.09 | 0 | 256 | 0.77 | -0.55 | 0.01 | -0.66 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 355.00 | 31.85 | 34.00 | 32.93 | 30.40 | 0.00 | 0.00% | 0.09 | 0 | 88 | 0.79 | -0.57 | 0.01 | -0.66 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 357.50 | 32.05 | 35.50 | 33.78 | 34.50 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.79 | -0.59 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 360.00 | 34.85 | 36.00 | 35.43 | 36.36 | 0.00 | 0.00% | 0.10 | 0 | 1,102 | 0.76 | -0.60 | 0.01 | -0.64 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 362.50 | 36.35 | 38.60 | 37.48 | 37.43 | 0.00 | 0.00% | 0.10 | 0 | 129 | 0.78 | -0.62 | 0.01 | -0.63 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 365.00 | 38.30 | 41.00 | 39.65 | 36.93 | 0.00 | 0.00% | 0.11 | 0 | 82 | 0.77 | -0.63 | 0.01 | -0.62 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 370.00 | 41.80 | 44.25 | 43.03 | 42.27 | 0.00 | 0.00% | 0.12 | 0 | 964 | 0.79 | -0.66 | 0.01 | -0.60 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 375.00 | 43.80 | 47.90 | 45.85 | 43.25 | 0.00 | 0.00% | 0.12 | 0 | 155 | 0.76 | -0.69 | 0.01 | -0.58 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 380.00 | 48.60 | 50.95 | 49.78 | 50.90 | 0.00 | 0.00% | 0.13 | 0 | 1,389 | 0.76 | -0.72 | 0.01 | -0.55 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 385.00 | 48.40 | 57.30 | 52.85 | 34.26 | 0.00 | 0.00% | 0.14 | 0 | 185 | 0.71 | -0.75 | 0.01 | -0.52 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 390.00 | 56.90 | 59.65 | 58.28 | 58.07 | 0.00 | 0.00% | 0.15 | 0 | 1,165 | 0.78 | -0.77 | 0.01 | -0.49 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 400.00 | 64.45 | 67.40 | 65.93 | 67.20 | 0.00 | 0.00% | 0.16 | 0 | 1,329 | 0.75 | -0.81 | 0.00 | -0.44 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 410.00 | 72.25 | 78.30 | 75.28 | 75.97 | 0.00 | 0.00% | 0.18 | 0 | 499 | 0.76 | -0.85 | 0.00 | -0.38 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 420.00 | 81.85 | 87.15 | 84.50 | 80.59 | 0.00 | 0.00% | 0.20 | 0 | 1,229 | 0.77 | -0.88 | 0.00 | -0.33 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 430.00 | 91.30 | 95.10 | 93.20 | 93.10 | 0.00 | 0.00% | 0.22 | 0 | 801 | 0.74 | -0.91 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 440.00 | 98.05 | 107.30 | 102.68 | 100.16 | 0.00 | 0.00% | 0.23 | 0 | 437 | 1.12 | -0.92 | 0.00 | -0.24 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 450.00 | 106.40 | 119.25 | 112.83 | 109.14 | 0.00 | 0.00% | 0.25 | 0 | 544 | 1.28 | -0.94 | 0.00 | -0.20 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 460.00 | 114.60 | 128.45 | 121.53 | 113.04 | 0.00 | 0.00% | 0.26 | 0 | 301 | 1.30 | -0.95 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 470.00 | 126.40 | 136.45 | 131.43 | 123.86 | 0.00 | 0.00% | 0.28 | 0 | 312 | 1.25 | -0.96 | 0.00 | -0.14 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 480.00 | 139.90 | 146.30 | 143.10 | 137.80 | 0.00 | 0.00% | 0.30 | 0 | 211 | 1.29 | -0.97 | 0.00 | -0.11 | 11/2/2026 | 11/2/2026 3:59:57 PM EST |
| 490.00 | 147.75 | 156.50 | 152.13 | 126.15 | 0.00 | 0.00% | 0.31 | 0 | 179 | 1.36 | -0.98 | 0.00 | -0.09 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 500.00 | 156.10 | 166.45 | 161.28 | 114.85 | 0.00 | 0.00% | 0.32 | 0 | 113 | 1.40 | -0.98 | 0.00 | -0.07 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 510.00 | 165.55 | 179.05 | 172.30 | 110.85 | 0.00 | 0.00% | 0.34 | 0 | 237 | 1.60 | -0.99 | 0.00 | -0.05 | 10/29/2026 | 11/2/2026 3:59:57 PM EST |
| 520.00 | 177.65 | 186.35 | 182.00 | 146.38 | 0.00 | 0.00% | 0.35 | 0 | 182 | 1.50 | -0.99 | 0.00 | -0.05 | 10/27/2026 | 11/2/2026 3:59:57 PM EST |
| 530.00 | 186.05 | 199.05 | 192.55 | 160.64 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.70 | -0.99 | 0.00 | -0.03 | 10/30/2026 | 11/2/2026 3:59:57 PM EST |
| 540.00 | 197.65 | 206.55 | 202.10 | 150.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.58 | -1.00 | 0.00 | -0.02 | 10/28/2026 | 11/2/2026 3:59:57 PM EST |
| 550.00 | 206.05 | 216.00 | 211.03 | 205.20 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.60 | -1.00 | 0.00 | -0.02 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 560.00 | 216.05 | 229.05 | 222.55 | 209.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.83 | -1.00 | 0.00 | -0.02 | 10/19/2026 | 11/2/2026 3:59:57 PM EST |
| 570.00 | 224.10 | 239.65 | 231.88 | 228.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 10/16/2026 | 11/2/2026 3:59:57 PM EST |
| 580.00 | 236.20 | 249.15 | 242.68 | 191.74 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.92 | -1.00 | 0.00 | -0.01 | 10/9/2026 | 11/2/2026 3:59:57 PM EST |
| 590.00 | 246.10 | 256.35 | 251.23 | 177.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 600.00 | 254.30 | 269.15 | 261.73 | 252.04 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.01 | -1.00 | 0.00 | -0.01 | 10/15/2026 | 11/2/2026 3:59:57 PM EST |
| 610.00 | 264.75 | 279.15 | 271.95 | 258.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 3:59:57 PM EST |
| 620.00 | 274.75 | 289.30 | 282.03 | 176.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 11/2/2026 3:59:57 PM EST |
| 630.00 | 283.85 | 299.25 | 291.55 | 179.07 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 11/2/2026 3:59:57 PM EST |
| 640.00 | 294.80 | 309.05 | 301.93 | 174.74 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:57 PM EST |
| 650.00 | 304.80 | 316.25 | 310.53 | 205.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 11/2/2026 3:59:57 PM EST |
| 660.00 | 316.05 | 329.35 | 322.70 | 183.43 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:57 PM EST |
| 670.00 | 324.30 | 339.15 | 331.73 | 191.82 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:57 PM EST |
| 680.00 | 335.75 | 346.70 | 341.23 | 320.12 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 3:59:57 PM EST |
| 690.00 | 344.30 | 357.85 | 351.08 | 330.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 3:59:57 PM EST |
| 700.00 | 356.20 | 366.35 | 361.28 | 216.07 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:57 PM EST |
| 710.00 | 364.80 | 376.70 | 370.75 | 202.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 11/2/2026 3:59:57 PM EST |
| 720.00 | 374.75 | 389.15 | 381.95 | 237.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 11/2/2026 3:59:57 PM EST |
| 730.00 | 384.30 | 396.05 | 390.18 | 292.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 11/2/2026 3:59:57 PM EST |
| 740.00 | 396.05 | 409.15 | 402.60 | 281.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 11/2/2026 3:59:57 PM EST |
| 750.00 | 404.80 | 417.50 | 411.15 | 299.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 11/2/2026 3:59:57 PM EST |
| 760.00 | 414.80 | 429.45 | 422.13 | 317.94 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 11/2/2026 3:59:57 PM EST |
| 770.00 | 424.10 | 439.25 | 431.68 | 320.68 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 11/2/2026 3:59:57 PM EST |
| 780.00 | 434.80 | 446.50 | 440.65 | 347.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 11/2/2026 3:59:57 PM EST |
| 790.00 | 446.00 | 456.85 | 451.43 | 276.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 11/2/2026 3:59:57 PM EST |
| 800.00 | 454.10 | 469.05 | 461.58 | 386.83 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/2/2026 3:59:57 PM EST |
| 810.00 | 466.00 | 476.55 | 471.28 | 320.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:57 PM EST |
| 820.00 | 476.05 | 488.55 | 482.30 | 298.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 11/2/2026 3:59:57 PM EST |
| 830.00 | 484.80 | 496.55 | 490.68 | 306.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 11/2/2026 3:59:57 PM EST |
| 840.00 | 495.75 | 506.45 | 501.10 | 342.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 11/2/2026 3:59:57 PM EST |
| 850.00 | 504.80 | 519.20 | 512.00 | 499.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 3:59:57 PM EST |
| 860.00 | 516.00 | 529.85 | 522.93 | 336.55 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 11/2/2026 3:59:57 PM EST |
| 870.00 | 524.10 | 539.20 | 531.65 | 286.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 11/2/2026 3:59:57 PM EST |
| 880.00 | 534.80 | 549.05 | 541.93 | 294.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 11/2/2026 3:59:57 PM EST |
| 890.00 | 544.80 | 556.55 | 550.68 | 458.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 11/2/2026 3:59:57 PM EST |
| 900.00 | 556.00 | 567.45 | 561.73 | 285.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 3:59:57 PM EST |
| 910.00 | 565.05 | 577.10 | 571.08 | 475.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 11/2/2026 3:59:57 PM EST |
| 920.00 | 574.80 | 587.10 | 580.95 | 423.25 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/2/2026 3:59:57 PM EST |
| 930.00 | 586.00 | 599.45 | 592.73 | % | 0.64 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 940.00 | 594.80 | 609.00 | 601.90 | 353.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 11/2/2026 3:59:57 PM EST |
| 950.00 | 604.10 | 619.05 | 611.58 | % | 0.64 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 960.00 | 615.75 | 629.35 | 622.55 | % | 0.65 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 970.00 | 624.75 | 639.65 | 632.20 | 343.75 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 3:59:57 PM EST |
| 980.00 | 636.05 | 648.75 | 642.40 | % | 0.66 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 1,000.00 | 655.30 | 669.45 | 662.38 | % | 0.66 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 1,020.00 | 674.80 | 689.35 | 682.08 | % | 0.67 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 1,040.00 | 694.80 | 706.70 | 700.75 | 523.95 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 11/2/2026 3:59:57 PM EST |
| 1,060.00 | 714.80 | 729.05 | 721.93 | 591.55 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 11/2/2026 3:59:57 PM EST |
| 1,080.00 | 734.80 | 746.50 | 740.65 | % | 0.69 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 1,100.00 | 755.75 | 769.35 | 762.55 | % | 0.69 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 1,120.00 | 774.80 | 789.15 | 781.98 | 461.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 3:59:57 PM EST |
| 1,140.00 | 794.80 | 806.50 | 800.65 | % | 0.70 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST | |||
| 1,160.00 | 816.05 | 829.35 | 822.70 | % | 0.71 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:57 PM EST |