Options Chain for SANDISK CORP COM (SNDK) - $727.95 as of 4/7/2026 8:18:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 517.80 | 527.50 | 522.65 | 493.22 | 0.00 | 0.00% | 2.61 | 0 | 96 | 4.28 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 210.00 | 507.70 | 517.60 | 512.65 | % | 2.44 | 0 | 15 | 4.26 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 220.00 | 499.40 | 507.30 | 503.35 | 348.80 | 0.00 | 0.00% | 2.29 | 0 | 10 | 4.12 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:44 PM EST |
| 230.00 | 487.70 | 497.60 | 492.65 | % | 2.14 | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 240.00 | 479.20 | 488.10 | 483.65 | 441.10 | 0.00 | 0.00% | 2.02 | 0 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 250.00 | 467.70 | 477.60 | 472.65 | % | 1.89 | 0 | 13 | 3.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 260.00 | 459.60 | 467.60 | 463.60 | 342.70 | 0.00 | 0.00% | 1.78 | 0 | 10 | 3.74 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 270.00 | 449.60 | 457.60 | 453.60 | % | 1.68 | 0 | 5 | 3.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 280.00 | 439.50 | 445.70 | 442.60 | 322.80 | 0.00 | 0.00% | 1.58 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 290.00 | 429.50 | 435.60 | 432.55 | 312.90 | 0.00 | 0.00% | 1.49 | 0 | 287 | 2.94 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 300.00 | 418.90 | 427.70 | 423.30 | 303.00 | 0.00 | 0.00% | 1.41 | 0 | 22 | 3.15 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 310.00 | 409.40 | 416.60 | 413.00 | % | 1.33 | 0 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:44 PM EST | |||
| 320.00 | 398.80 | 406.60 | 402.70 | 347.48 | 0.00 | 0.00% | 1.26 | 0 | 13 | 2.79 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 3:59:44 PM EST |
| 330.00 | 389.50 | 397.40 | 393.45 | 361.10 | 0.00 | 0.00% | 1.19 | 0 | 7 | 2.79 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 340.00 | 379.80 | 385.80 | 382.80 | 288.15 | 0.00 | 0.00% | 1.13 | 0 | 15 | 2.49 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/6/2026 3:59:44 PM EST |
| 350.00 | 369.60 | 377.90 | 373.75 | 348.25 | 0.00 | 0.00% | 1.07 | 0 | 7 | 2.62 | 1.00 | 0.00 | -0.02 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 360.00 | 359.70 | 367.60 | 363.65 | 336.40 | 0.00 | 0.00% | 1.01 | 0 | 26 | 2.52 | 1.00 | 0.00 | -0.04 | 3/24/2026 | 4/6/2026 3:59:44 PM EST |
| 370.00 | 349.80 | 355.90 | 352.85 | 326.35 | 0.00 | 0.00% | 0.95 | 0 | 20 | 2.24 | 1.00 | 0.00 | -0.06 | 3/24/2026 | 4/6/2026 3:59:44 PM EST |
| 380.00 | 339.60 | 346.80 | 343.20 | 319.46 | 0.00 | 0.00% | 0.90 | 0 | 10 | 2.26 | 1.00 | 0.00 | -0.08 | 3/24/2026 | 4/6/2026 3:59:44 PM EST |
| 390.00 | 329.80 | 337.30 | 333.55 | 339.87 | 0.00 | 0.00% | 0.86 | 0 | 20 | 2.23 | 1.00 | 0.00 | -0.13 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 400.00 | 318.30 | 327.70 | 323.00 | 325.97 | 0.00 | 0.00% | 0.81 | 0 | 127 | 2.20 | 1.00 | 0.00 | -0.18 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 410.00 | 309.90 | 317.90 | 313.90 | 318.47 | 0.00 | 0.00% | 0.77 | 0 | 128 | 2.12 | 1.00 | 0.00 | -0.23 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 420.00 | 299.90 | 309.70 | 304.80 | 302.20 | 0.00 | 0.00% | 0.73 | 0 | 73 | 2.01 | 0.99 | 0.00 | -0.27 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 430.00 | 290.20 | 298.10 | 294.15 | 190.50 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.98 | 0.99 | 0.00 | -0.31 | 3/27/2026 | 4/6/2026 3:59:44 PM EST |
| 440.00 | 280.40 | 288.30 | 284.35 | % | 0.65 | 0 | 13 | 1.92 | 0.99 | 0.00 | -0.35 | 4/6/2026 3:59:44 PM EST | |||
| 450.00 | 269.50 | 276.70 | 273.10 | 179.45 | 0.00 | 0.00% | 0.61 | 0 | 68 | 1.71 | 0.99 | 0.00 | -0.40 | 3/27/2026 | 4/6/2026 3:59:44 PM EST |
| 460.00 | 261.00 | 268.20 | 264.60 | 273.97 | 0.00 | 0.00% | 0.58 | 0 | 26 | 1.77 | 0.98 | 0.00 | -0.44 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 470.00 | 251.00 | 258.90 | 254.95 | 190.00 | 0.00 | 0.00% | 0.54 | 0 | 120 | 1.75 | 0.98 | 0.00 | -0.50 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 480.00 | 241.10 | 248.40 | 244.75 | 227.30 | 0.00 | 0.00% | 0.51 | 0 | 56 | 1.64 | 0.98 | 0.00 | -0.56 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 490.00 | 230.30 | 239.40 | 234.85 | 236.43 | 0.00 | 0.00% | 0.48 | 0 | 26 | 1.64 | 0.97 | 0.00 | -0.63 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 500.00 | 220.40 | 229.70 | 225.05 | 225.16 | 0.00 | 0.00% | 0.45 | 0 | 101 | 1.58 | 0.97 | 0.00 | -0.70 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 510.00 | 212.40 | 220.30 | 216.35 | 202.00 | 0.00 | 0.00% | 0.42 | 0 | 34 | 1.55 | 0.96 | 0.00 | -0.76 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 520.00 | 202.80 | 211.10 | 206.95 | 181.80 | 0.00 | 0.00% | 0.40 | 0 | 24 | 1.55 | 0.95 | 0.00 | -0.84 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 530.00 | 193.80 | 201.70 | 197.75 | 198.11 | 0.00 | 0.00% | 0.37 | 0 | 46 | 0.93 | 0.95 | 0.00 | -0.92 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 540.00 | 184.00 | 190.20 | 187.10 | 188.54 | 0.00 | 0.00% | 0.35 | 0 | 88 | 0.96 | 0.94 | 0.00 | -1.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 550.00 | 174.50 | 181.00 | 177.75 | 179.32 | 0.00 | 0.00% | 0.32 | 0 | 306 | 0.98 | 0.93 | 0.00 | -1.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 560.00 | 165.60 | 171.80 | 168.70 | 168.90 | 0.00 | 0.00% | 0.30 | 0 | 230 | 1.00 | 0.92 | 0.00 | -1.18 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 570.00 | 156.80 | 162.80 | 159.80 | 135.58 | 0.00 | 0.00% | 0.28 | 0 | 199 | 1.02 | 0.91 | 0.00 | -1.27 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 580.00 | 148.20 | 155.10 | 151.65 | 154.21 | 0.00 | 0.00% | 0.26 | 0 | 6,576 | 1.00 | 0.89 | 0.00 | -1.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 590.00 | 139.00 | 145.80 | 142.40 | 143.11 | 0.00 | 0.00% | 0.24 | 0 | 226 | 1.02 | 0.88 | 0.00 | -1.46 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 600.00 | 129.30 | 137.50 | 133.40 | 132.00 | 0.00 | 0.00% | 0.22 | 0 | 763 | 1.00 | 0.86 | 0.00 | -1.56 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 610.00 | 121.60 | 128.50 | 125.05 | 124.95 | 0.00 | 0.00% | 0.20 | 0 | 796 | 1.00 | 0.85 | 0.00 | -1.66 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 620.00 | 112.80 | 122.60 | 117.70 | 128.30 | 0.00 | 0.00% | 0.19 | 0 | 1,790 | 1.02 | 0.83 | 0.00 | -1.75 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 630.00 | 105.80 | 112.40 | 109.10 | 109.10 | 0.00 | 0.00% | 0.17 | 0 | 866 | 0.99 | 0.81 | 0.00 | -1.85 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 640.00 | 99.00 | 104.30 | 101.65 | 101.38 | 0.00 | 0.00% | 0.16 | 0 | 1,012 | 1.00 | 0.78 | 0.00 | -1.94 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 650.00 | 95.00 | 96.90 | 95.95 | 96.00 | 0.00 | 0.00% | 0.15 | 0 | 820 | 1.04 | 0.76 | 0.00 | -2.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 652.50 | 89.20 | 96.80 | 93.00 | % | 0.14 | 0 | 0 | 1.01 | 0.75 | 0.00 | -2.04 | 4/6/2026 3:59:44 PM EST | |||
| 655.00 | 87.30 | 93.80 | 90.55 | % | 0.14 | 0 | 0 | 0.99 | 0.75 | 0.00 | -2.06 | 4/6/2026 3:59:44 PM EST | |||
| 657.50 | 86.10 | 91.60 | 88.85 | 87.52 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.99 | 0.74 | 0.00 | -2.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 660.00 | 87.00 | 89.80 | 88.40 | 91.05 | 0.00 | 0.00% | 0.13 | 0 | 241 | 1.02 | 0.73 | 0.00 | -2.10 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 662.50 | 82.70 | 88.80 | 85.75 | 88.61 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.00 | 0.73 | 0.00 | -2.12 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 665.00 | 81.00 | 86.90 | 83.95 | 88.85 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.99 | 0.72 | 0.00 | -2.14 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 667.50 | 79.00 | 84.80 | 81.90 | 86.52 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.98 | 0.71 | 0.00 | -2.16 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 670.00 | 77.40 | 83.30 | 80.35 | 79.58 | 0.00 | 0.00% | 0.12 | 0 | 1,259 | 0.98 | 0.71 | 0.00 | -2.17 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 672.50 | 76.80 | 81.40 | 79.10 | % | 0.12 | 0 | 0 | 0.99 | 0.70 | 0.00 | -2.19 | 4/6/2026 3:59:44 PM EST | |||
| 675.00 | 75.30 | 80.50 | 77.90 | 82.61 | 0.00 | 0.00% | 0.12 | 0 | 35 | 1.00 | 0.69 | 0.00 | -2.21 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 677.50 | 73.90 | 77.90 | 75.90 | % | 0.11 | 0 | 0 | 0.99 | 0.68 | 0.00 | -2.22 | 4/6/2026 3:59:44 PM EST | |||
| 680.00 | 71.80 | 77.30 | 74.55 | 73.10 | 0.00 | 0.00% | 0.11 | 0 | 1,212 | 0.99 | 0.68 | 0.00 | -2.24 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 682.50 | 70.30 | 75.00 | 72.65 | % | 0.11 | 0 | 0 | 0.99 | 0.67 | 0.00 | -2.25 | 4/6/2026 3:59:44 PM EST | |||
| 685.00 | 69.10 | 73.20 | 71.15 | 70.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.98 | 0.66 | 0.00 | -2.27 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 687.50 | 67.40 | 71.40 | 69.40 | 70.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.98 | 0.65 | 0.00 | -2.28 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 690.00 | 68.30 | 70.10 | 69.20 | 72.80 | 0.00 | 0.00% | 0.10 | 0 | 240 | 1.00 | 0.65 | 0.00 | -2.29 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 692.50 | 66.10 | 68.90 | 67.50 | % | 0.10 | 0 | 0 | 1.00 | 0.64 | 0.00 | -2.30 | 4/6/2026 3:59:44 PM EST | |||
| 695.00 | 62.60 | 68.30 | 65.45 | 69.00 | 0.00 | 0.00% | 0.09 | 0 | 90 | 0.99 | 0.63 | 0.00 | -2.31 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 697.50 | 61.40 | 65.70 | 63.55 | % | 0.09 | 0 | 0 | 0.98 | 0.62 | 0.00 | -2.32 | 4/6/2026 3:59:44 PM EST | |||
| 700.00 | 59.90 | 64.50 | 62.20 | 63.22 | 0.00 | 0.00% | 0.09 | 0 | 2,182 | 0.98 | 0.62 | 0.00 | -2.33 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 702.50 | 59.00 | 63.20 | 61.10 | 60.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.98 | 0.61 | 0.00 | -2.33 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 705.00 | 57.20 | 61.70 | 59.45 | 57.80 | 0.00 | 0.00% | 0.08 | 0 | 274 | 0.98 | 0.60 | 0.00 | -2.34 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 707.50 | 55.60 | 60.20 | 57.90 | 61.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | 0.59 | 0.00 | -2.35 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 710.00 | 55.40 | 58.80 | 57.10 | 59.40 | 0.00 | 0.00% | 0.08 | 0 | 182 | 0.98 | 0.59 | 0.00 | -2.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 712.50 | 52.90 | 58.00 | 55.45 | 58.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.98 | 0.58 | 0.00 | -2.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 715.00 | 54.10 | 56.20 | 55.15 | 57.10 | 0.00 | 0.00% | 0.08 | 0 | 52 | 1.00 | 0.57 | 0.00 | -2.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 717.50 | 50.40 | 55.20 | 52.80 | 52.96 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.97 | 0.56 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 720.00 | 50.70 | 53.20 | 51.95 | 51.48 | 0.00 | 0.00% | 0.07 | 0 | 266 | 0.98 | 0.55 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 722.50 | 49.40 | 52.90 | 51.15 | 50.55 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.99 | 0.55 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 725.00 | 47.40 | 51.40 | 49.40 | 51.40 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.97 | 0.54 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 727.50 | 45.40 | 50.70 | 48.05 | 47.35 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.97 | 0.53 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 730.00 | 47.00 | 49.30 | 48.15 | 46.34 | 0.00 | 0.00% | 0.07 | 0 | 610 | 1.00 | 0.52 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 732.50 | 44.90 | 48.10 | 46.50 | 51.66 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.99 | 0.51 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 735.00 | 42.00 | 46.50 | 44.25 | 44.40 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.97 | 0.51 | 0.00 | -2.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 737.50 | 40.90 | 45.90 | 43.40 | 43.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.97 | 0.50 | 0.00 | -2.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 740.00 | 39.80 | 44.80 | 42.30 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 439 | 0.97 | 0.49 | 0.00 | -2.35 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 742.50 | 40.20 | 43.20 | 41.70 | 43.80 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.98 | 0.48 | 0.00 | -2.35 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 745.00 | 37.70 | 42.00 | 39.85 | 42.20 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.96 | 0.47 | 0.00 | -2.34 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 747.50 | 36.80 | 40.80 | 38.80 | 39.66 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.96 | 0.47 | 0.00 | -2.33 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 750.00 | 37.20 | 39.80 | 38.50 | 38.87 | 0.00 | 0.00% | 0.05 | 0 | 1,594 | 0.97 | 0.46 | 0.00 | -2.32 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 755.00 | 33.70 | 38.60 | 36.15 | 39.90 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.96 | 0.44 | 0.00 | -2.31 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 760.00 | 31.80 | 36.60 | 34.20 | 33.75 | 0.00 | 0.00% | 0.05 | 0 | 496 | 0.96 | 0.43 | 0.00 | -2.29 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 765.00 | 30.00 | 34.70 | 32.35 | 31.66 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.96 | 0.41 | 0.00 | -2.26 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 770.00 | 28.70 | 32.90 | 30.80 | 30.64 | 0.00 | 0.00% | 0.04 | 0 | 186 | 0.96 | 0.40 | 0.00 | -2.23 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 775.00 | 27.10 | 30.60 | 28.85 | 27.70 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.96 | 0.38 | 0.00 | -2.20 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 780.00 | 25.20 | 29.00 | 27.10 | 27.01 | 0.00 | 0.00% | 0.03 | 0 | 362 | 0.95 | 0.37 | 0.00 | -2.17 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 785.00 | 23.60 | 27.80 | 25.70 | 26.30 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.95 | 0.35 | 0.00 | -2.13 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 790.00 | 22.60 | 25.70 | 24.15 | 23.67 | 0.00 | 0.00% | 0.03 | 0 | 227 | 0.95 | 0.34 | 0.00 | -2.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 800.00 | 21.40 | 22.90 | 22.15 | 21.31 | 0.00 | 0.00% | 0.03 | 0 | 2,428 | 0.96 | 0.31 | 0.00 | -2.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 810.00 | 18.80 | 20.20 | 19.50 | 19.50 | 0.00 | 0.00% | 0.02 | 0 | 372 | 0.96 | 0.29 | 0.00 | -1.92 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 820.00 | 15.10 | 18.60 | 16.85 | 16.62 | 0.00 | 0.00% | 0.02 | 0 | 393 | 0.95 | 0.26 | 0.00 | -1.83 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 830.00 | 13.10 | 15.90 | 14.50 | 14.10 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.94 | 0.24 | 0.00 | -1.73 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 840.00 | 12.30 | 14.20 | 13.25 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.95 | 0.21 | 0.00 | -1.63 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 850.00 | 9.60 | 12.40 | 11.00 | 11.39 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.96 | 0.19 | 0.00 | -1.52 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 860.00 | 9.60 | 11.00 | 10.30 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.95 | 0.17 | 0.00 | -1.42 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 870.00 | 7.90 | 9.60 | 8.75 | 8.65 | 0.00 | 0.00% | 0.01 | 0 | 653 | 0.94 | 0.16 | 0.00 | -1.32 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 880.00 | 6.60 | 7.90 | 7.25 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.93 | 0.14 | 0.00 | -1.21 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 890.00 | 5.90 | 7.30 | 6.60 | 7.21 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.94 | 0.12 | 0.00 | -1.12 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 900.00 | 5.30 | 6.00 | 5.65 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 1,215 | 0.94 | 0.11 | 0.00 | -1.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 910.00 | 4.30 | 5.60 | 4.95 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.94 | 0.10 | 0.00 | -0.93 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 920.00 | 3.70 | 5.00 | 4.35 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.94 | 0.09 | 0.00 | -0.84 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 930.00 | 3.20 | 4.30 | 3.75 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.94 | 0.08 | 0.00 | -0.76 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 940.00 | 2.95 | 3.60 | 3.28 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.94 | 0.07 | 0.00 | -0.69 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 950.00 | 2.35 | 3.10 | 2.73 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.94 | 0.06 | 0.00 | -0.62 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 960.00 | 1.90 | 2.95 | 2.43 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.94 | 0.05 | 0.00 | -0.55 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 970.00 | 1.70 | 2.65 | 2.18 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.95 | 0.04 | 0.00 | -0.49 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 980.00 | 1.55 | 2.20 | 1.88 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.95 | 0.04 | 0.00 | -0.44 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 990.00 | 1.25 | 2.10 | 1.68 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.96 | 0.03 | 0.00 | -0.39 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,000.00 | 1.20 | 1.85 | 1.53 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 3,250 | 0.93 | 0.03 | 0.00 | -0.35 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,010.00 | 0.60 | 1.50 | 1.05 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.93 | 0.02 | 0.00 | -0.31 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,020.00 | 0.60 | 1.10 | 0.85 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.93 | 0.02 | 0.00 | -0.27 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,030.00 | 0.25 | 1.30 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.94 | 0.02 | 0.00 | -0.24 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,040.00 | 0.25 | 1.25 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.95 | 0.02 | 0.00 | -0.21 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,050.00 | 0.30 | 0.70 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.92 | 0.01 | 0.00 | -0.18 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,060.00 | 0.25 | 0.80 | 0.53 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.94 | 0.01 | 0.00 | -0.16 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,070.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.94 | 0.01 | 0.00 | -0.14 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,080.00 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.93 | 0.01 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,090.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.96 | 0.01 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,100.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.02 | 0.01 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,110.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.01 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,120.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.00 | 0.00 | -0.07 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,130.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.93 | 0.00 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 1,140.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.95 | 0.00 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 542 | 2.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,215 | 1.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 310.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 320.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 330.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.65 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 340.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,653 | 1.59 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 350.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 1.59 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 360.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.49 | 0.00 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 370.00 | 0.10 | 0.35 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 1.50 | 0.00 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 380.00 | 0.20 | 0.40 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.49 | 0.00 | 0.00 | -0.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 390.00 | 0.15 | 0.45 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.46 | 0.00 | 0.00 | -0.13 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 400.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,732 | 1.42 | 0.00 | 0.00 | -0.18 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 410.00 | 0.25 | 0.95 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.41 | 0.00 | 0.00 | -0.23 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 420.00 | 0.35 | 0.60 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 888 | 1.37 | -0.01 | 0.00 | -0.27 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 430.00 | 0.45 | 1.20 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.37 | -0.01 | 0.00 | -0.31 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 440.00 | 0.50 | 1.40 | 0.95 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.39 | -0.01 | 0.00 | -0.35 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 450.00 | 0.80 | 0.95 | 0.88 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 1.32 | -0.01 | 0.00 | -0.40 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 460.00 | 0.80 | 1.30 | 1.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.31 | -0.02 | 0.00 | -0.44 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 470.00 | 0.95 | 1.50 | 1.23 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.28 | -0.02 | 0.00 | -0.50 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 480.00 | 1.25 | 1.85 | 1.55 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 871 | 1.27 | -0.02 | 0.00 | -0.56 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 490.00 | 1.50 | 2.05 | 1.78 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 410 | 1.25 | -0.03 | 0.00 | -0.63 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 500.00 | 2.00 | 2.25 | 2.13 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 3,356 | 1.23 | -0.03 | 0.00 | -0.70 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 510.00 | 2.35 | 2.90 | 2.63 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 441 | 1.22 | -0.04 | 0.00 | -0.76 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 520.00 | 2.75 | 3.30 | 3.03 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 840 | 1.20 | -0.05 | 0.00 | -0.84 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 530.00 | 3.30 | 4.20 | 3.75 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 550 | 1.20 | -0.05 | 0.00 | -0.92 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 540.00 | 3.80 | 4.70 | 4.25 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.18 | -0.06 | 0.00 | -1.00 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 550.00 | 4.80 | 5.60 | 5.20 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1,927 | 1.18 | -0.07 | 0.00 | -1.09 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 560.00 | 5.20 | 6.50 | 5.85 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 909 | 1.15 | -0.08 | 0.00 | -1.18 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 570.00 | 6.40 | 7.40 | 6.90 | 6.86 | 0.00 | 0.00% | 0.01 | 0 | 735 | 1.14 | -0.09 | 0.00 | -1.27 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 580.00 | 7.60 | 8.50 | 8.05 | 8.01 | 0.00 | 0.00% | 0.01 | 0 | 666 | 1.14 | -0.11 | 0.00 | -1.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 590.00 | 8.80 | 9.80 | 9.30 | 9.27 | 0.00 | 0.00% | 0.02 | 0 | 969 | 1.12 | -0.12 | 0.00 | -1.46 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 600.00 | 10.00 | 10.90 | 10.45 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 2,261 | 1.10 | -0.14 | 0.00 | -1.56 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 610.00 | 11.70 | 12.90 | 12.30 | 12.25 | 0.00 | 0.00% | 0.02 | 0 | 1,588 | 1.09 | -0.15 | 0.00 | -1.66 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 620.00 | 13.20 | 14.50 | 13.85 | 14.50 | 0.00 | 0.00% | 0.02 | 0 | 1,687 | 1.08 | -0.17 | 0.00 | -1.75 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 630.00 | 15.40 | 17.60 | 16.50 | 16.30 | 0.00 | 0.00% | 0.03 | 0 | 581 | 1.08 | -0.19 | 0.00 | -1.85 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 640.00 | 17.60 | 19.30 | 18.45 | 18.80 | 0.00 | 0.00% | 0.03 | 0 | 313 | 1.06 | -0.22 | 0.00 | -1.94 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 650.00 | 20.20 | 21.00 | 20.60 | 20.50 | 0.00 | 0.00% | 0.03 | 0 | 964 | 1.04 | -0.24 | 0.00 | -2.02 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 652.50 | 20.90 | 23.50 | 22.20 | 21.10 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.06 | -0.25 | 0.00 | -2.04 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 655.00 | 21.70 | 24.30 | 23.00 | 23.33 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.06 | -0.25 | 0.00 | -2.06 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 657.50 | 21.90 | 24.50 | 23.20 | 25.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.05 | -0.26 | 0.00 | -2.08 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 660.00 | 22.50 | 25.70 | 24.10 | 24.55 | 0.00 | 0.00% | 0.04 | 0 | 638 | 1.05 | -0.27 | 0.00 | -2.10 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 662.50 | 22.80 | 26.10 | 24.45 | % | 0.04 | 0 | 0 | 1.04 | -0.27 | 0.00 | -2.12 | 4/6/2026 3:59:44 PM EST | |||
| 665.00 | 23.40 | 26.70 | 25.05 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 1.03 | -0.28 | 0.00 | -2.14 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 667.50 | 25.20 | 29.60 | 27.40 | 27.13 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.07 | -0.29 | 0.00 | -2.16 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 670.00 | 25.60 | 28.80 | 27.20 | 27.00 | 0.00 | 0.00% | 0.04 | 0 | 1,175 | 1.04 | -0.29 | 0.00 | -2.17 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 672.50 | 26.90 | 29.30 | 28.10 | % | 0.04 | 0 | 0 | 1.04 | -0.30 | 0.00 | -2.19 | 4/6/2026 3:59:44 PM EST | |||
| 675.00 | 27.50 | 30.70 | 29.10 | 28.70 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.04 | -0.31 | 0.00 | -2.21 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 677.50 | 27.50 | 31.70 | 29.60 | 29.73 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.03 | -0.32 | 0.00 | -2.22 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 680.00 | 29.60 | 32.00 | 30.80 | 31.42 | 0.00 | 0.00% | 0.05 | 0 | 469 | 1.04 | -0.32 | 0.00 | -2.24 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 682.50 | 30.20 | 33.70 | 31.95 | 31.00 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.04 | -0.33 | 0.00 | -2.25 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 685.00 | 30.40 | 34.60 | 32.50 | 29.69 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.03 | -0.34 | 0.00 | -2.27 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 687.50 | 31.30 | 34.90 | 33.10 | 31.37 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.02 | -0.35 | 0.00 | -2.28 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 690.00 | 32.90 | 35.00 | 33.95 | 35.00 | 0.00 | 0.00% | 0.05 | 0 | 118 | 1.02 | -0.35 | 0.00 | -2.29 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 692.50 | 34.20 | 37.20 | 35.70 | % | 0.05 | 0 | 0 | 1.03 | -0.36 | 0.00 | -2.30 | 4/6/2026 3:59:44 PM EST | |||
| 695.00 | 34.20 | 37.50 | 35.85 | 37.50 | 0.00 | 0.00% | 0.05 | 0 | 57 | 1.01 | -0.37 | 0.00 | -2.31 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 697.50 | 35.90 | 39.00 | 37.45 | 38.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.02 | -0.38 | 0.00 | -2.32 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 700.00 | 36.40 | 39.80 | 38.10 | 38.20 | 0.00 | 0.00% | 0.05 | 0 | 2,207 | 1.00 | -0.38 | 0.00 | -2.33 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 702.50 | 37.60 | 41.60 | 39.60 | % | 0.06 | 0 | 0 | 1.02 | -0.39 | 0.00 | -2.33 | 4/6/2026 3:59:44 PM EST | |||
| 705.00 | 39.00 | 43.00 | 41.00 | 39.60 | 0.00 | 0.00% | 0.06 | 0 | 36 | 1.03 | -0.40 | 0.00 | -2.34 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 707.50 | 40.30 | 44.30 | 42.30 | 40.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.03 | -0.41 | 0.00 | -2.35 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 710.00 | 41.20 | 45.70 | 43.45 | 44.00 | 0.00 | 0.00% | 0.06 | 0 | 83 | 1.03 | -0.41 | 0.00 | -2.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 712.50 | 42.80 | 46.70 | 44.75 | 43.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.03 | -0.42 | 0.00 | -2.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 715.00 | 42.80 | 46.80 | 44.80 | 44.70 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.00 | -0.43 | 0.00 | -2.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 717.50 | 45.00 | 49.00 | 47.00 | 45.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.02 | -0.44 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 720.00 | 45.20 | 49.90 | 47.55 | 48.70 | 0.00 | 0.00% | 0.07 | 0 | 727 | 1.01 | -0.45 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 722.50 | 48.00 | 51.30 | 49.65 | 48.60 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.03 | -0.45 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 725.00 | 48.70 | 52.00 | 50.35 | 50.19 | 0.00 | 0.00% | 0.07 | 0 | 83 | 1.01 | -0.46 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 727.50 | 48.80 | 54.20 | 51.50 | 53.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.01 | -0.47 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 730.00 | 51.20 | 57.00 | 54.10 | 51.60 | 0.00 | 0.00% | 0.07 | 0 | 79 | 1.03 | -0.48 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 732.50 | 51.90 | 56.90 | 54.40 | 53.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.01 | -0.49 | 0.00 | -2.37 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 735.00 | 52.30 | 58.10 | 55.20 | 55.75 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.00 | -0.49 | 0.00 | -2.36 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 737.50 | 55.40 | 59.50 | 57.45 | % | 0.08 | 0 | 0 | 1.02 | -0.50 | 0.00 | -2.36 | 4/6/2026 3:59:44 PM EST | |||
| 740.00 | 55.20 | 60.90 | 58.05 | 58.40 | 0.00 | 0.00% | 0.08 | 0 | 112 | 1.00 | -0.51 | 0.00 | -2.35 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 742.50 | 57.30 | 62.50 | 59.90 | 60.35 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.01 | -0.52 | 0.00 | -2.35 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 745.00 | 59.40 | 63.50 | 61.45 | 62.00 | 0.00 | 0.00% | 0.08 | 0 | 20 | 1.01 | -0.53 | 0.00 | -2.34 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 747.50 | 61.00 | 65.40 | 63.20 | % | 0.08 | 0 | 0 | 1.01 | -0.53 | 0.00 | -2.33 | 4/6/2026 3:59:44 PM EST | |||
| 750.00 | 61.30 | 66.50 | 63.90 | 64.38 | 0.00 | 0.00% | 0.09 | 0 | 361 | 1.00 | -0.54 | 0.00 | -2.32 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 755.00 | 65.70 | 69.80 | 67.75 | 66.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.01 | -0.56 | 0.00 | -2.31 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 760.00 | 68.60 | 72.80 | 70.70 | 70.78 | 0.00 | 0.00% | 0.09 | 0 | 41 | 1.01 | -0.57 | 0.00 | -2.29 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 765.00 | 71.60 | 76.20 | 73.90 | 101.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.01 | -0.59 | 0.00 | -2.26 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 770.00 | 73.20 | 79.30 | 76.25 | 71.25 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.99 | -0.60 | 0.00 | -2.23 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 775.00 | 78.40 | 82.60 | 80.50 | 101.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.01 | -0.62 | 0.00 | -2.20 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 780.00 | 80.10 | 86.00 | 83.05 | 79.77 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.99 | -0.63 | 0.00 | -2.17 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 785.00 | 85.30 | 92.00 | 88.65 | 88.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.03 | -0.65 | 0.00 | -2.13 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 790.00 | 88.00 | 93.10 | 90.55 | 110.93 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.00 | -0.66 | 0.00 | -2.09 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 800.00 | 94.70 | 100.40 | 97.55 | 90.80 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.99 | -0.69 | 0.00 | -2.01 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 810.00 | 102.30 | 110.00 | 106.15 | 129.57 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.01 | -0.71 | 0.00 | -1.92 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 820.00 | 109.00 | 117.80 | 113.40 | 107.47 | 0.00 | 0.00% | 0.14 | 0 | 413 | 1.00 | -0.74 | 0.00 | -1.83 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 830.00 | 117.20 | 126.00 | 121.60 | 129.10 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.00 | -0.76 | 0.00 | -1.73 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 840.00 | 126.80 | 133.10 | 129.95 | 155.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | -0.79 | 0.00 | -1.63 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 850.00 | 134.40 | 140.60 | 137.50 | 129.25 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.98 | -0.81 | 0.00 | -1.52 | 4/6/2026 | 4/6/2026 3:59:44 PM EST |
| 860.00 | 142.30 | 151.20 | 146.75 | 172.57 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | -0.83 | 0.00 | -1.42 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 870.00 | 151.10 | 160.10 | 155.60 | % | 0.18 | 0 | 5 | 1.00 | -0.84 | 0.00 | -1.32 | 4/6/2026 3:59:44 PM EST | |||
| 880.00 | 160.00 | 168.90 | 164.45 | % | 0.19 | 0 | 6 | 1.00 | -0.86 | 0.00 | -1.21 | 4/6/2026 3:59:44 PM EST | |||
| 890.00 | 169.00 | 177.90 | 173.45 | 197.50 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.97 | -0.88 | 0.00 | -1.12 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 900.00 | 178.40 | 188.00 | 183.20 | 207.15 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.16 | -0.89 | 0.00 | -1.02 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 910.00 | 186.80 | 195.70 | 191.25 | 216.55 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.12 | -0.90 | 0.00 | -0.93 | 4/2/2026 | 4/6/2026 3:59:44 PM EST |
| 920.00 | 196.40 | 205.30 | 200.85 | % | 0.22 | 0 | 0 | 1.14 | -0.91 | 0.00 | -0.84 | 4/6/2026 3:59:44 PM EST | |||
| 930.00 | 206.20 | 214.10 | 210.15 | 362.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.12 | -0.92 | 0.00 | -0.76 | 3/30/2026 | 4/6/2026 3:59:44 PM EST |
| 940.00 | 215.80 | 223.70 | 219.75 | % | 0.23 | 0 | 1 | 1.14 | -0.93 | 0.00 | -0.69 | 4/6/2026 3:59:44 PM EST | |||
| 950.00 | 225.10 | 234.00 | 229.55 | % | 0.24 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.62 | 4/6/2026 3:59:44 PM EST | |||
| 960.00 | 234.80 | 242.80 | 238.80 | % | 0.25 | 0 | 9 | 1.16 | -0.95 | 0.00 | -0.55 | 4/6/2026 3:59:44 PM EST | |||
| 970.00 | 244.60 | 252.50 | 248.55 | % | 0.26 | 0 | 0 | 1.18 | -0.96 | 0.00 | -0.49 | 4/6/2026 3:59:44 PM EST | |||
| 980.00 | 254.20 | 262.20 | 258.20 | % | 0.26 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.44 | 4/6/2026 3:59:44 PM EST | |||
| 990.00 | 264.10 | 272.00 | 268.05 | % | 0.27 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.39 | 4/6/2026 3:59:44 PM EST | |||
| 1,000.00 | 274.20 | 281.70 | 277.95 | 370.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.30 | -0.97 | 0.00 | -0.35 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 1,010.00 | 283.60 | 292.50 | 288.05 | % | 0.29 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.31 | 4/6/2026 3:59:44 PM EST | |||
| 1,020.00 | 293.60 | 301.50 | 297.55 | 351.13 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.26 | -0.98 | 0.00 | -0.27 | 4/1/2026 | 4/6/2026 3:59:44 PM EST |
| 1,030.00 | 303.10 | 312.00 | 307.55 | % | 0.30 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.24 | 4/6/2026 3:59:44 PM EST | |||
| 1,040.00 | 313.10 | 322.00 | 317.55 | % | 0.31 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.21 | 4/6/2026 3:59:44 PM EST | |||
| 1,050.00 | 322.90 | 331.80 | 327.35 | 447.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.18 | 3/26/2026 | 4/6/2026 3:59:44 PM EST |
| 1,060.00 | 332.80 | 341.70 | 337.25 | % | 0.32 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.16 | 4/6/2026 3:59:44 PM EST | |||
| 1,070.00 | 343.10 | 352.20 | 347.65 | 443.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.14 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 1,080.00 | 353.00 | 360.80 | 356.90 | 453.07 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.38 | -0.99 | 0.00 | -0.12 | 3/31/2026 | 4/6/2026 3:59:44 PM EST |
| 1,090.00 | 363.00 | 371.00 | 367.00 | % | 0.34 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.11 | 4/6/2026 3:59:44 PM EST | |||
| 1,100.00 | 372.70 | 382.60 | 377.65 | 497.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.09 | 3/26/2026 | 4/6/2026 3:59:44 PM EST |
| 1,110.00 | 382.70 | 392.60 | 387.65 | % | 0.35 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.08 | 4/6/2026 3:59:44 PM EST | |||
| 1,120.00 | 393.00 | 401.00 | 397.00 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.07 | 4/6/2026 3:59:44 PM EST | |||
| 1,130.00 | 403.00 | 411.00 | 407.00 | 467.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.06 | 3/25/2026 | 4/6/2026 3:59:44 PM EST |
| 1,140.00 | 413.00 | 421.00 | 417.00 | 576.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.05 | 3/30/2026 | 4/6/2026 3:59:44 PM EST |