Options Chain for WESTERN DIGITAL CORP COM (WDC) - $251.67 as of 3/31/2026 12:28:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 121.85 | 127.15 | 124.50 | 110.75 | 0.00 | 0.00% | 0.86 | 0 | 13 | 2.34 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/31/2026 2:58:51 PM EST |
| 150.00 | 117.25 | 122.15 | 119.70 | 108.85 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/31/2026 2:58:51 PM EST |
| 155.00 | 111.90 | 117.05 | 114.48 | % | 0.74 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 160.00 | 106.90 | 111.25 | 109.08 | % | 0.68 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 165.00 | 101.95 | 107.65 | 104.80 | 85.82 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/31/2026 2:58:51 PM EST |
| 170.00 | 96.95 | 102.00 | 99.48 | % | 0.59 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 175.00 | 92.00 | 97.85 | 94.93 | 111.60 | 0.00 | 0.00% | 0.54 | 0 | 12 | 1.75 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/31/2026 2:58:51 PM EST |
| 180.00 | 87.45 | 92.50 | 89.98 | 96.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/31/2026 2:58:51 PM EST |
| 182.50 | 84.60 | 90.10 | 87.35 | % | 0.48 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 185.00 | 82.60 | 88.00 | 85.30 | 71.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/31/2026 2:58:51 PM EST |
| 187.50 | 79.70 | 84.60 | 82.15 | % | 0.44 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 3/31/2026 2:58:51 PM EST | |||
| 190.00 | 77.25 | 82.75 | 80.00 | 90.55 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.53 | 0.99 | 0.00 | -0.04 | 3/10/2026 | 3/31/2026 2:58:51 PM EST |
| 192.50 | 74.80 | 80.75 | 77.78 | 70.00 | % | 0.40 | 3 | 0 | 1.49 | 0.99 | 0.00 | -0.04 | 3/31/2026 | 3/31/2026 2:58:51 PM EST | |
| 195.00 | 72.35 | 77.65 | 75.00 | 68.20 | 0.00 | 0.00% | 0.38 | 0 | 13 | 1.48 | 0.98 | 0.00 | -0.07 | 3/9/2026 | 3/31/2026 2:58:51 PM EST |
| 197.50 | 70.35 | 74.80 | 72.58 | % | 0.37 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.09 | 3/31/2026 2:58:51 PM EST | |||
| 200.00 | 67.35 | 73.40 | 70.38 | 61.55 | +7.55 | +13.99% | 0.35 | 62 | 113 | 1.39 | 0.97 | 0.00 | -0.11 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 202.50 | 65.55 | 71.20 | 68.38 | % | 0.34 | 0 | 0 | 1.38 | 0.97 | 0.00 | -0.13 | 3/31/2026 2:58:51 PM EST | |||
| 205.00 | 62.15 | 67.90 | 65.03 | 56.91 | +0.16 | +0.29% | 0.32 | 59 | 27 | 1.25 | 0.96 | 0.00 | -0.15 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 207.50 | 60.40 | 65.70 | 63.05 | % | 0.30 | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.17 | 3/31/2026 2:58:51 PM EST | |||
| 210.00 | 58.05 | 63.65 | 60.85 | 67.42 | 0.00 | 0.00% | 0.29 | 0 | 99 | 1.31 | 0.94 | 0.00 | -0.20 | 3/27/2026 | 3/31/2026 2:58:51 PM EST |
| 212.50 | 55.70 | 61.95 | 58.83 | % | 0.28 | 0 | 0 | 1.20 | 0.94 | 0.00 | -0.22 | 3/31/2026 2:58:51 PM EST | |||
| 215.00 | 53.40 | 58.10 | 55.75 | 88.30 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.26 | 0.93 | 0.00 | -0.24 | 3/17/2026 | 3/31/2026 2:58:51 PM EST |
| 217.50 | 51.10 | 56.30 | 53.70 | % | 0.25 | 0 | 0 | 1.22 | 0.92 | 0.00 | -0.27 | 3/31/2026 2:58:51 PM EST | |||
| 220.00 | 48.85 | 53.85 | 51.35 | 52.07 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.20 | 0.91 | 0.00 | -0.30 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 222.50 | 47.30 | 52.10 | 49.70 | 49.77 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.17 | 0.90 | 0.00 | -0.32 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 225.00 | 45.05 | 49.15 | 47.10 | 34.03 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.18 | 0.89 | 0.00 | -0.35 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 227.50 | 42.90 | 47.55 | 45.23 | % | 0.20 | 0 | 0 | 1.14 | 0.87 | 0.01 | -0.38 | 3/31/2026 2:58:51 PM EST | |||
| 230.00 | 40.80 | 46.15 | 43.48 | 39.60 | +9.60 | +32.00% | 0.19 | 4 | 42 | 1.12 | 0.86 | 0.01 | -0.41 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 232.50 | 38.75 | 43.90 | 41.33 | 36.55 | % | 0.18 | 22 | 0 | 0.87 | 0.84 | 0.01 | -0.44 | 3/31/2026 | 3/31/2026 2:58:51 PM EST | |
| 235.00 | 36.70 | 41.25 | 38.98 | 26.37 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.84 | 0.83 | 0.01 | -0.46 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 237.50 | 34.65 | 39.05 | 36.85 | 47.53 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | 0.81 | 0.01 | -0.49 | 3/26/2026 | 3/31/2026 2:58:51 PM EST |
| 240.00 | 32.70 | 36.75 | 34.73 | 34.70 | +11.99 | +52.80% | 0.14 | 1 | 50 | 0.83 | 0.79 | 0.01 | -0.52 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 242.50 | 30.85 | 35.20 | 33.03 | % | 0.14 | 0 | 0 | 0.89 | 0.77 | 0.01 | -0.54 | 3/31/2026 2:58:51 PM EST | |||
| 245.00 | 29.20 | 32.95 | 31.08 | 27.00 | -11.30 | -29.51% | 0.13 | 4 | 25 | 0.92 | 0.75 | 0.01 | -0.57 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 247.50 | 27.35 | 29.95 | 28.65 | 25.62 | +7.07 | +38.12% | 0.12 | 8 | 24 | 0.93 | 0.73 | 0.01 | -0.59 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 250.00 | 26.15 | 28.85 | 27.50 | 25.51 | +8.26 | +47.89% | 0.11 | 50 | 34 | 0.88 | 0.71 | 0.01 | -0.61 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 252.50 | 23.75 | 28.15 | 25.95 | 24.00 | +9.00 | +60.00% | 0.10 | 2 | 4 | 0.89 | 0.68 | 0.01 | -0.63 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 255.00 | 22.20 | 24.85 | 23.53 | 26.10 | +11.17 | +74.82% | 0.09 | 31 | 47 | 0.87 | 0.66 | 0.01 | -0.65 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 257.50 | 21.50 | 23.60 | 22.55 | 17.00 | +4.05 | +31.28% | 0.09 | 15 | 21 | 0.87 | 0.64 | 0.01 | -0.66 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 260.00 | 19.00 | 22.15 | 20.58 | 20.20 | +8.33 | +70.18% | 0.08 | 80 | 59 | 0.87 | 0.61 | 0.01 | -0.68 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 262.50 | 17.80 | 19.35 | 18.58 | 17.53 | +6.73 | +62.32% | 0.07 | 12 | 36 | 0.85 | 0.58 | 0.01 | -0.69 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 265.00 | 16.70 | 17.90 | 17.30 | 17.06 | +6.07 | +55.24% | 0.07 | 148 | 130 | 0.84 | 0.56 | 0.01 | -0.69 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 267.50 | 15.25 | 16.95 | 16.10 | 14.68 | +5.58 | +61.32% | 0.06 | 14 | 8 | 0.83 | 0.53 | 0.01 | -0.69 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 270.00 | 14.35 | 15.50 | 14.93 | 15.00 | +6.50 | +76.48% | 0.06 | 80 | 116 | 0.82 | 0.50 | 0.01 | -0.69 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 272.50 | 11.30 | 14.05 | 12.68 | 12.62 | +4.92 | +63.90% | 0.05 | 55 | 49 | 0.82 | 0.48 | 0.01 | -0.69 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 275.00 | 12.00 | 12.90 | 12.45 | 12.20 | +4.20 | +52.50% | 0.05 | 77 | 14 | 0.82 | 0.45 | 0.01 | -0.68 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 277.50 | 10.60 | 11.65 | 11.13 | 10.50 | +3.70 | +54.42% | 0.04 | 28 | 24 | 0.83 | 0.42 | 0.01 | -0.67 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 280.00 | 9.85 | 10.85 | 10.35 | 10.30 | +4.30 | +71.67% | 0.04 | 56 | 114 | 0.81 | 0.40 | 0.01 | -0.66 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 282.50 | 8.90 | 9.60 | 9.25 | 8.65 | +3.75 | +76.54% | 0.03 | 27 | 47 | 0.82 | 0.37 | 0.01 | -0.64 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 285.00 | 8.00 | 8.75 | 8.38 | 8.70 | +4.30 | +97.73% | 0.03 | 55 | 118 | 0.82 | 0.34 | 0.01 | -0.62 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 287.50 | 6.90 | 8.15 | 7.53 | 7.85 | +3.25 | +70.66% | 0.03 | 7 | 83 | 0.80 | 0.32 | 0.01 | -0.60 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 290.00 | 6.40 | 6.90 | 6.65 | 6.86 | +3.23 | +88.99% | 0.02 | 99 | 111 | 0.81 | 0.29 | 0.01 | -0.58 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 292.50 | 5.50 | 6.65 | 6.08 | 5.70 | +2.60 | +83.88% | 0.02 | 59 | 56 | 0.78 | 0.27 | 0.01 | -0.55 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 295.00 | 4.80 | 5.55 | 5.18 | 4.70 | +1.75 | +59.33% | 0.02 | 40 | 148 | 0.80 | 0.25 | 0.01 | -0.53 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 297.50 | 4.35 | 5.05 | 4.70 | 3.80 | +0.69 | +22.19% | 0.02 | 15 | 18 | 0.78 | 0.23 | 0.01 | -0.50 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 300.00 | 3.95 | 4.55 | 4.25 | 4.15 | +1.95 | +88.64% | 0.01 | 161 | 672 | 0.78 | 0.21 | 0.01 | -0.47 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 302.50 | 3.20 | 3.85 | 3.53 | 3.60 | +1.26 | +53.85% | 0.01 | 5 | 70 | 0.78 | 0.19 | 0.01 | -0.44 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 305.00 | 2.93 | 3.55 | 3.24 | 3.10 | +1.05 | +51.22% | 0.01 | 26 | 82 | 0.77 | 0.17 | 0.01 | -0.41 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 307.50 | 2.73 | 3.10 | 2.92 | 2.78 | -2.55 | -47.85% | 0.01 | 2 | 14 | 0.76 | 0.15 | 0.01 | -0.38 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 310.00 | 2.23 | 2.84 | 2.54 | 2.60 | +1.04 | +66.67% | 0.01 | 28 | 76 | 0.77 | 0.14 | 0.01 | -0.36 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 312.50 | 1.80 | 2.50 | 2.15 | 1.59 | -0.73 | -31.47% | 0.01 | 3 | 7 | 0.78 | 0.12 | 0.01 | -0.33 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 315.00 | 1.80 | 2.23 | 2.02 | 2.00 | +0.68 | +51.52% | 0.01 | 42 | 99 | 0.77 | 0.11 | 0.01 | -0.30 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 317.50 | 0.75 | 2.07 | 1.41 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.10 | 0.01 | -0.28 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 320.00 | 1.18 | 1.69 | 1.44 | 1.44 | +0.37 | +34.58% | 0.00 | 180 | 573 | 0.79 | 0.09 | 0.00 | -0.26 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 322.50 | 0.48 | 1.67 | 1.08 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.08 | 0.00 | -0.23 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 325.00 | 0.58 | 1.30 | 0.94 | 1.16 | +0.29 | +33.34% | 0.00 | 1 | 93 | 0.75 | 0.07 | 0.00 | -0.21 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 327.50 | 0.42 | 1.21 | 0.82 | 1.50 | +0.72 | +92.31% | 0.00 | 1 | 40 | 0.74 | 0.06 | 0.00 | -0.19 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 330.00 | 0.81 | 1.05 | 0.93 | 0.90 | -0.09 | -9.10% | 0.00 | 19 | 120 | 0.77 | 0.05 | 0.00 | -0.17 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 332.50 | 0.43 | 0.99 | 0.71 | 0.75 | -5.76 | -88.48% | 0.00 | 6 | 1 | 0.76 | 0.05 | 0.00 | -0.15 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 335.00 | 0.54 | 0.85 | 0.70 | 0.64 | +0.04 | +6.67% | 0.00 | 3 | 61 | 0.78 | 0.04 | 0.00 | -0.14 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 337.50 | 0.07 | 1.19 | 0.63 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.04 | 0.00 | -0.13 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 340.00 | 0.02 | 0.67 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.68 | 0.03 | 0.00 | -0.11 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 342.50 | 0.42 | 0.64 | 0.53 | 0.40 | -4.47 | -91.79% | 0.00 | 30 | 36 | 0.79 | 0.03 | 0.00 | -0.10 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 345.00 | 0.37 | 0.51 | 0.44 | 0.43 | -1.43 | -76.89% | 0.00 | 33 | 62 | 0.80 | 0.02 | 0.00 | -0.09 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 347.50 | 0.01 | 0.82 | 0.42 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.02 | 0.00 | -0.08 | 3/27/2026 | 3/31/2026 2:58:51 PM EST |
| 350.00 | 0.05 | 0.54 | 0.30 | 0.34 | -0.04 | -10.53% | 0.00 | 12 | 40 | 0.73 | 0.02 | 0.00 | -0.07 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 352.50 | 0.09 | 0.36 | 0.23 | 0.28 | % | 0.00 | 8 | 0 | 0.82 | 0.02 | 0.00 | -0.06 | 3/31/2026 | 3/31/2026 2:58:51 PM EST | |
| 355.00 | 0.02 | 0.56 | 0.29 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.01 | 0.00 | -0.06 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 357.50 | 0.08 | 0.35 | 0.22 | 0.26 | -2.32 | -89.93% | 0.00 | 56 | 2 | 0.78 | 0.01 | 0.00 | -0.05 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 360.00 | 0.00 | 0.42 | 0.21 | 0.10 | -0.51 | -83.61% | 0.00 | 10 | 11 | 0.93 | 0.01 | 0.00 | -0.04 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 362.50 | 0.06 | 0.24 | 0.15 | 0.18 | % | 0.00 | 30 | 0 | 0.78 | 0.01 | 0.00 | -0.04 | 3/31/2026 | 3/31/2026 2:58:51 PM EST | |
| 365.00 | 0.12 | 0.25 | 0.19 | 0.10 | -2.58 | -96.27% | 0.00 | 10 | 25 | 0.82 | 0.01 | 0.00 | -0.03 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 367.50 | 0.00 | 2.62 | 1.31 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.01 | 0.00 | -0.03 | 3/26/2026 | 3/31/2026 2:58:51 PM EST |
| 370.00 | 0.00 | 4.40 | 2.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.59 | 0.01 | 0.00 | -0.03 | 3/27/2026 | 3/31/2026 2:58:51 PM EST |
| 372.50 | 0.00 | 4.40 | 2.20 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.62 | 0.01 | 0.00 | -0.02 | 3/25/2026 | 3/31/2026 2:58:51 PM EST |
| 375.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.12 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 3/31/2026 2:58:51 PM EST |
| 377.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.02 | 3/31/2026 2:58:51 PM EST | |||
| 380.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.99 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/31/2026 2:58:51 PM EST |
| 382.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 3/31/2026 2:58:51 PM EST | |||
| 385.00 | 0.00 | 4.35 | 2.18 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.72 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/31/2026 2:58:51 PM EST |
| 387.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 3/31/2026 2:58:51 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.76 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/31/2026 2:58:51 PM EST |
| 392.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 3/31/2026 2:58:51 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.80 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/31/2026 2:58:51 PM EST |
| 397.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 3/31/2026 2:58:51 PM EST | |||
| 400.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 402.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 2:58:51 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 450.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 2:58:51 PM EST |
| 460.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 2:58:51 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.38 | 1.19 | 0.01 | -0.08 | -88.89% | 0.01 | 281 | 92 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 150.00 | 0.00 | 0.31 | 0.16 | 0.04 | -0.12 | -75.00% | 0.00 | 145 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.62 | -93.94% | 0.00 | 72 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 2:58:51 PM EST |
| 165.00 | 0.00 | 4.35 | 2.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.98 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.09 | -23.08% | 0.00 | 19 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 175.00 | 0.02 | 0.25 | 0.14 | 0.17 | -0.43 | -71.67% | 0.00 | 37 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 180.00 | 0.11 | 0.29 | 0.20 | 0.21 | -0.45 | -68.19% | 0.00 | 57 | 589 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 182.50 | 0.00 | 0.59 | 0.30 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 185.00 | 0.01 | 0.44 | 0.23 | 0.24 | -0.62 | -72.10% | 0.00 | 11 | 17 | 0.97 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 187.50 | 0.14 | 0.52 | 0.33 | 0.54 | % | 0.00 | 4 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 2:58:51 PM EST | |
| 190.00 | 0.26 | 0.73 | 0.50 | 0.31 | -0.65 | -67.71% | 0.00 | 2 | 55 | 1.10 | -0.01 | 0.00 | -0.04 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 192.50 | 0.00 | 0.88 | 0.44 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | -0.01 | 0.00 | -0.04 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 195.00 | 0.36 | 0.87 | 0.62 | 0.57 | -0.82 | -59.00% | 0.00 | 4 | 39 | 1.07 | -0.02 | 0.00 | -0.07 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 197.50 | 0.36 | 0.76 | 0.56 | 0.90 | 0.00 | 0.00% | 0.00 | 6 | 1 | 1.04 | -0.02 | 0.00 | -0.09 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 200.00 | 0.45 | 1.09 | 0.77 | 0.82 | -1.03 | -55.68% | 0.00 | 15 | 79 | 1.06 | -0.03 | 0.00 | -0.11 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 202.50 | 0.53 | 0.98 | 0.76 | 0.91 | -1.38 | -60.27% | 0.00 | 2 | 7 | 1.01 | -0.03 | 0.00 | -0.13 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 205.00 | 0.50 | 1.50 | 1.00 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.04 | -0.04 | 0.00 | -0.15 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 207.50 | 0.73 | 1.73 | 1.23 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | -0.05 | 0.00 | -0.17 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 210.00 | 1.03 | 1.30 | 1.17 | 1.16 | -2.23 | -65.79% | 0.01 | 130 | 1,223 | 0.98 | -0.06 | 0.00 | -0.20 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 212.50 | 1.11 | 1.98 | 1.55 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.02 | -0.06 | 0.00 | -0.22 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 215.00 | 1.35 | 1.54 | 1.45 | 1.75 | -2.40 | -57.84% | 0.01 | 3 | 137 | 1.00 | -0.07 | 0.00 | -0.24 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 217.50 | 1.54 | 2.41 | 1.98 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.00 | -0.08 | 0.00 | -0.27 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 220.00 | 1.76 | 2.09 | 1.93 | 2.03 | -3.04 | -59.97% | 0.01 | 4 | 373 | 0.97 | -0.09 | 0.00 | -0.30 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 222.50 | 1.93 | 2.80 | 2.37 | 2.30 | -2.95 | -56.19% | 0.01 | 1 | 5 | 0.97 | -0.10 | 0.00 | -0.32 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 225.00 | 2.28 | 2.56 | 2.42 | 2.40 | -4.00 | -62.50% | 0.01 | 26 | 188 | 0.97 | -0.11 | 0.00 | -0.35 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 227.50 | 2.44 | 3.85 | 3.15 | 4.70 | -0.73 | -13.45% | 0.01 | 4 | 3 | 0.96 | -0.13 | 0.01 | -0.38 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 230.00 | 2.80 | 3.15 | 2.98 | 3.23 | -4.32 | -57.22% | 0.01 | 260 | 179 | 0.93 | -0.14 | 0.01 | -0.41 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 232.50 | 3.10 | 3.90 | 3.50 | 3.99 | -3.94 | -49.69% | 0.02 | 17 | 9 | 0.94 | -0.16 | 0.01 | -0.44 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 235.00 | 3.55 | 4.30 | 3.93 | 3.91 | -5.44 | -58.19% | 0.02 | 40 | 303 | 0.92 | -0.17 | 0.01 | -0.46 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 237.50 | 4.05 | 5.45 | 4.75 | 5.02 | -4.49 | -47.22% | 0.02 | 23 | 48 | 0.93 | -0.19 | 0.01 | -0.49 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 240.00 | 4.60 | 5.30 | 4.95 | 4.95 | -6.05 | -55.00% | 0.02 | 63 | 336 | 0.90 | -0.21 | 0.01 | -0.52 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 242.50 | 5.10 | 5.85 | 5.48 | 5.48 | -6.17 | -52.97% | 0.02 | 5 | 24 | 0.89 | -0.23 | 0.01 | -0.54 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 245.00 | 5.60 | 6.55 | 6.08 | 5.85 | -7.26 | -55.38% | 0.02 | 4,475 | 137 | 0.89 | -0.25 | 0.01 | -0.57 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 247.50 | 6.05 | 8.30 | 7.18 | 7.38 | -4.64 | -38.61% | 0.03 | 11 | 8 | 0.91 | -0.27 | 0.01 | -0.59 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 250.00 | 6.90 | 7.70 | 7.30 | 7.00 | -8.34 | -54.37% | 0.03 | 84 | 433 | 0.89 | -0.29 | 0.01 | -0.61 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 252.50 | 7.30 | 8.90 | 8.10 | 8.11 | -8.42 | -50.94% | 0.03 | 27 | 39 | 0.88 | -0.32 | 0.01 | -0.63 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 255.00 | 8.20 | 9.30 | 8.75 | 8.72 | -9.18 | -51.29% | 0.03 | 9 | 124 | 0.86 | -0.34 | 0.01 | -0.65 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 257.50 | 8.85 | 10.60 | 9.73 | 11.00 | -8.89 | -44.70% | 0.04 | 6 | 26 | 0.87 | -0.36 | 0.01 | -0.66 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 260.00 | 10.30 | 10.95 | 10.63 | 10.65 | -9.35 | -46.75% | 0.04 | 122 | 148 | 0.86 | -0.39 | 0.01 | -0.68 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 262.50 | 10.70 | 14.00 | 12.35 | 15.61 | -7.19 | -31.54% | 0.05 | 12 | 42 | 0.86 | -0.42 | 0.01 | -0.69 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 265.00 | 11.75 | 13.15 | 12.45 | 13.93 | -9.97 | -41.72% | 0.05 | 18 | 60 | 0.83 | -0.44 | 0.01 | -0.69 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 267.50 | 12.50 | 14.10 | 13.30 | 13.60 | -10.80 | -44.27% | 0.05 | 3 | 27 | 0.80 | -0.47 | 0.01 | -0.69 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 270.00 | 14.05 | 15.60 | 14.83 | 14.85 | -12.34 | -45.39% | 0.05 | 11 | 169 | 0.89 | -0.50 | 0.01 | -0.69 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 272.50 | 14.55 | 17.40 | 15.98 | 28.57 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.83 | -0.52 | 0.01 | -0.69 | 3/30/2026 | 3/31/2026 2:58:51 PM EST |
| 275.00 | 16.30 | 18.10 | 17.20 | 18.44 | -12.30 | -40.02% | 0.06 | 56 | 197 | 0.83 | -0.55 | 0.01 | -0.68 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 277.50 | 17.35 | 20.15 | 18.75 | 27.05 | -4.95 | -15.47% | 0.07 | 2 | 20 | 0.82 | -0.58 | 0.01 | -0.67 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 280.00 | 19.25 | 22.25 | 20.75 | 21.12 | -12.13 | -36.49% | 0.07 | 11 | 90 | 0.80 | -0.60 | 0.01 | -0.66 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 282.50 | 20.30 | 23.20 | 21.75 | 21.65 | -14.72 | -40.48% | 0.08 | 16 | 18 | 0.81 | -0.63 | 0.01 | -0.64 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 285.00 | 21.70 | 25.45 | 23.58 | 25.10 | -12.07 | -32.48% | 0.08 | 29 | 21 | 0.81 | -0.66 | 0.01 | -0.62 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 287.50 | 24.25 | 25.80 | 25.03 | 30.00 | +10.05 | +50.38% | 0.09 | 1 | 6 | 0.76 | -0.68 | 0.01 | -0.60 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 290.00 | 24.70 | 27.85 | 26.28 | 29.21 | -10.54 | -26.52% | 0.09 | 33 | 51 | 0.81 | -0.71 | 0.01 | -0.58 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 292.50 | 26.60 | 30.00 | 28.30 | 34.84 | -3.02 | -7.98% | 0.10 | 3 | 29 | 0.77 | -0.73 | 0.01 | -0.55 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 295.00 | 29.40 | 31.40 | 30.40 | 31.34 | -3.49 | -10.02% | 0.10 | 2 | 61 | 0.79 | -0.75 | 0.01 | -0.53 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 297.50 | 30.25 | 33.10 | 31.68 | 31.85 | +3.85 | +13.75% | 0.11 | 3 | 13 | 0.78 | -0.77 | 0.01 | -0.50 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 300.00 | 32.05 | 35.50 | 33.78 | 36.13 | -13.88 | -27.76% | 0.11 | 1 | 64 | 0.75 | -0.79 | 0.01 | -0.47 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 302.50 | 34.05 | 39.60 | 36.83 | 45.17 | +13.29 | +41.69% | 0.12 | 1 | 1 | 0.74 | -0.81 | 0.01 | -0.44 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 305.00 | 36.05 | 39.40 | 37.73 | 39.90 | -15.62 | -28.14% | 0.12 | 3 | 100 | 0.73 | -0.83 | 0.01 | -0.41 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 307.50 | 38.70 | 43.80 | 41.25 | % | 0.13 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.38 | 3/31/2026 2:58:51 PM EST | |||
| 310.00 | 40.15 | 45.90 | 43.03 | 44.95 | -13.74 | -23.42% | 0.14 | 23 | 21 | 0.79 | -0.86 | 0.01 | -0.36 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 312.50 | 42.55 | 46.85 | 44.70 | 47.70 | -13.40 | -21.94% | 0.14 | 2 | 1 | 1.00 | -0.88 | 0.01 | -0.33 | 3/31/2026 | 3/31/2026 2:58:51 PM EST |
| 315.00 | 44.45 | 48.35 | 46.40 | 43.00 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.05 | -0.89 | 0.01 | -0.30 | 3/27/2026 | 3/31/2026 2:58:51 PM EST |
| 317.50 | 47.25 | 52.00 | 49.63 | % | 0.16 | 0 | 0 | 1.09 | -0.90 | 0.01 | -0.28 | 3/31/2026 2:58:51 PM EST | |||
| 320.00 | 49.85 | 54.65 | 52.25 | 30.50 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.03 | -0.91 | 0.00 | -0.26 | 3/24/2026 | 3/31/2026 2:58:51 PM EST |
| 322.50 | 50.80 | 56.95 | 53.88 | % | 0.17 | 0 | 0 | 1.06 | -0.92 | 0.00 | -0.23 | 3/31/2026 2:58:51 PM EST | |||
| 325.00 | 53.05 | 58.10 | 55.58 | 51.75 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.14 | -0.93 | 0.00 | -0.21 | 3/27/2026 | 3/31/2026 2:58:51 PM EST |
| 327.50 | 55.60 | 61.65 | 58.63 | % | 0.18 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.19 | 3/31/2026 2:58:51 PM EST | |||
| 330.00 | 59.25 | 64.05 | 61.65 | 38.75 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.17 | -0.95 | 0.00 | -0.17 | 3/23/2026 | 3/31/2026 2:58:51 PM EST |
| 332.50 | 60.40 | 66.40 | 63.40 | % | 0.19 | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.15 | 3/31/2026 2:58:51 PM EST | |||
| 335.00 | 63.15 | 67.75 | 65.45 | 43.62 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.22 | -0.96 | 0.00 | -0.14 | 3/20/2026 | 3/31/2026 2:58:51 PM EST |
| 337.50 | 65.75 | 71.20 | 68.48 | % | 0.20 | 0 | 0 | 1.23 | -0.96 | 0.00 | -0.13 | 3/31/2026 2:58:51 PM EST | |||
| 340.00 | 68.40 | 73.20 | 70.80 | 48.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.25 | -0.97 | 0.00 | -0.11 | 3/23/2026 | 3/31/2026 2:58:51 PM EST |
| 342.50 | 70.65 | 76.10 | 73.38 | % | 0.21 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.10 | 3/31/2026 2:58:51 PM EST | |||
| 345.00 | 73.15 | 77.60 | 75.38 | 52.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.29 | -0.98 | 0.00 | -0.09 | 3/25/2026 | 3/31/2026 2:58:51 PM EST |
| 347.50 | 75.00 | 81.00 | 78.00 | % | 0.22 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.08 | 3/31/2026 2:58:51 PM EST | |||
| 350.00 | 78.45 | 83.45 | 80.95 | 49.15 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.33 | -0.98 | 0.00 | -0.07 | 3/19/2026 | 3/31/2026 2:58:51 PM EST |
| 352.50 | 80.50 | 85.90 | 83.20 | % | 0.24 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.06 | 3/31/2026 2:58:51 PM EST | |||
| 355.00 | 83.50 | 87.50 | 85.50 | 60.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.38 | -0.99 | 0.00 | -0.06 | 3/25/2026 | 3/31/2026 2:58:51 PM EST |
| 357.50 | 85.85 | 90.85 | 88.35 | 73.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.39 | -0.99 | 0.00 | -0.05 | 3/24/2026 | 3/31/2026 2:58:51 PM EST |
| 360.00 | 87.90 | 93.35 | 90.63 | % | 0.25 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.04 | 3/31/2026 2:58:51 PM EST | |||
| 362.50 | 91.15 | 95.80 | 93.48 | % | 0.26 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.04 | 3/31/2026 2:58:51 PM EST | |||
| 365.00 | 92.90 | 98.30 | 95.60 | % | 0.26 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.03 | 3/31/2026 2:58:51 PM EST | |||
| 367.50 | 95.35 | 100.80 | 98.08 | % | 0.27 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.03 | 3/31/2026 2:58:51 PM EST | |||
| 370.00 | 96.50 | 104.35 | 100.43 | 66.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.03 | 3/17/2026 | 3/31/2026 2:58:51 PM EST |
| 372.50 | 100.60 | 105.75 | 103.18 | % | 0.28 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.02 | 3/31/2026 2:58:51 PM EST | |||
| 375.00 | 102.35 | 108.25 | 105.30 | 77.70 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.55 | -1.00 | 0.00 | -0.02 | 3/25/2026 | 3/31/2026 2:58:51 PM EST |
| 377.50 | 105.50 | 110.40 | 107.95 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.02 | 3/31/2026 2:58:51 PM EST | |||
| 380.00 | 107.55 | 113.25 | 110.40 | 75.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 3/17/2026 | 3/31/2026 2:58:51 PM EST |
| 382.50 | 110.05 | 115.75 | 112.90 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 3/31/2026 2:58:51 PM EST | |||
| 385.00 | 112.55 | 118.55 | 115.55 | 92.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 3/23/2026 | 3/31/2026 2:58:51 PM EST |
| 387.50 | 115.40 | 120.35 | 117.88 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.01 | 3/31/2026 2:58:51 PM EST | |||
| 390.00 | 116.50 | 124.35 | 120.43 | 92.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 3/20/2026 | 3/31/2026 2:58:51 PM EST |
| 392.50 | 120.50 | 125.75 | 123.13 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 3/31/2026 2:58:51 PM EST | |||
| 395.00 | 121.50 | 129.35 | 125.43 | 121.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/31/2026 2:58:51 PM EST |
| 397.50 | 125.25 | 130.75 | 128.00 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 3/31/2026 2:58:51 PM EST | |||
| 400.00 | 126.50 | 134.35 | 130.43 | 105.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:58:51 PM EST |
| 402.50 | 130.05 | 135.75 | 132.90 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 405.00 | 132.35 | 138.45 | 135.40 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 410.00 | 136.90 | 144.35 | 140.63 | 101.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/31/2026 2:58:51 PM EST |
| 415.00 | 142.55 | 148.45 | 145.50 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 420.00 | 146.50 | 154.35 | 150.43 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 425.00 | 152.55 | 158.25 | 155.40 | 129.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 2:58:51 PM EST |
| 430.00 | 158.55 | 164.35 | 161.45 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 435.00 | 162.10 | 168.90 | 165.50 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 440.00 | 167.55 | 174.35 | 170.95 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 450.00 | 176.50 | 184.35 | 180.43 | % | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 460.00 | 187.55 | 194.35 | 190.95 | % | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST | |||
| 470.00 | 196.50 | 204.35 | 200.43 | % | 0.43 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2026 2:58:51 PM EST |