Options Chain for WESTERN DIGITAL CORP COM (WDC) - $337.00 as of 4/10/2026 5:32:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 299.85 | 307.10 | 303.48 | 270.40 | 0.00 | 0.00% | 7.59 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 42.50 | 297.95 | 304.60 | 301.28 | % | 7.09 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 45.00 | 294.85 | 302.10 | 298.48 | 239.67 | 0.00 | 0.00% | 6.63 | 0 | 5 | 9.48 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:45 PM EST |
| 47.50 | 292.55 | 299.60 | 296.08 | % | 6.23 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 50.00 | 290.05 | 296.95 | 293.50 | 294.44 | +60.89 | +26.08% | 5.87 | 1 | 10 | 8.87 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 55.00 | 285.60 | 291.75 | 288.68 | % | 5.25 | 0 | 4 | 8.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 60.00 | 279.85 | 287.10 | 283.48 | % | 4.72 | 0 | 3 | 8.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 65.00 | 274.40 | 282.10 | 278.25 | % | 4.28 | 0 | 9 | 7.70 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 67.50 | 272.95 | 278.70 | 275.83 | % | 4.09 | 0 | 109 | 7.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 70.00 | 270.05 | 277.30 | 273.68 | % | 3.91 | 0 | 59 | 7.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 72.50 | 268.40 | 274.60 | 271.50 | % | 3.74 | 0 | 5 | 7.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 75.00 | 265.45 | 272.10 | 268.78 | % | 3.58 | 0 | 9 | 7.04 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 77.50 | 262.80 | 269.60 | 266.20 | % | 3.43 | 0 | 9 | 6.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 80.00 | 260.50 | 267.10 | 263.80 | 224.35 | 0.00 | 0.00% | 3.30 | 0 | 24 | 6.75 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 82.50 | 257.85 | 264.60 | 261.23 | % | 3.17 | 0 | 32 | 6.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 85.00 | 255.70 | 261.20 | 258.45 | % | 3.04 | 0 | 67 | 6.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 87.50 | 252.85 | 259.60 | 256.23 | % | 2.93 | 0 | 634 | 6.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 90.00 | 250.20 | 257.10 | 253.65 | % | 2.82 | 0 | 47 | 6.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 92.50 | 246.95 | 254.80 | 250.88 | % | 2.71 | 0 | 103 | 6.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 95.00 | 244.45 | 252.30 | 248.38 | % | 2.61 | 0 | 43 | 6.10 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 97.50 | 243.25 | 249.80 | 246.53 | % | 2.53 | 0 | 21 | 5.93 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 100.00 | 240.00 | 247.30 | 243.65 | 240.10 | 0.00 | 0.00% | 2.44 | 0 | 125 | 5.87 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 105.00 | 235.05 | 242.55 | 238.80 | 156.45 | 0.00 | 0.00% | 2.27 | 0 | 308 | 5.71 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:45 PM EST |
| 110.00 | 229.90 | 237.30 | 233.60 | 151.35 | 0.00 | 0.00% | 2.12 | 0 | 319 | 5.53 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:45 PM EST |
| 115.00 | 225.35 | 232.15 | 228.75 | % | 1.99 | 0 | 207 | 5.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 120.00 | 220.10 | 227.40 | 223.75 | 227.66 | % | 1.86 | 15 | 96 | 5.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 125.00 | 215.40 | 222.15 | 218.78 | 159.41 | 0.00 | 0.00% | 1.75 | 0 | 148 | 4.80 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:45 PM EST |
| 130.00 | 210.15 | 217.55 | 213.85 | 212.50 | 0.00 | 0.00% | 1.65 | 0 | 432 | 4.75 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 135.00 | 205.45 | 212.40 | 208.93 | 170.00 | 0.00 | 0.00% | 1.55 | 0 | 215 | 4.54 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:45 PM EST |
| 140.00 | 200.55 | 207.15 | 203.85 | % | 1.46 | 0 | 132 | 4.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 145.00 | 195.65 | 202.40 | 199.03 | % | 1.37 | 0 | 187 | 4.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 150.00 | 190.75 | 196.55 | 193.65 | 195.38 | +40.88 | +26.46% | 1.29 | 4 | 188 | 3.85 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 155.00 | 184.95 | 192.15 | 188.55 | 185.00 | +44.80 | +31.96% | 1.22 | 1 | 253 | 3.88 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 160.00 | 180.25 | 187.40 | 183.83 | 137.35 | 0.00 | 0.00% | 1.15 | 0 | 168 | 3.80 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:45 PM EST |
| 165.00 | 175.40 | 182.45 | 178.93 | 118.93 | 0.00 | 0.00% | 1.08 | 0 | 75 | 3.68 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:45 PM EST |
| 170.00 | 170.70 | 177.45 | 174.08 | 128.30 | 0.00 | 0.00% | 1.02 | 0 | 214 | 3.55 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 175.00 | 164.95 | 172.45 | 168.70 | 123.50 | 0.00 | 0.00% | 0.96 | 0 | 531 | 3.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 180.00 | 160.35 | 167.45 | 163.90 | 161.20 | +4.35 | +2.78% | 0.91 | 1 | 207 | 3.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 185.00 | 155.40 | 162.45 | 158.93 | 163.37 | +46.97 | +40.36% | 0.86 | 1 | 572 | 3.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 190.00 | 150.80 | 157.45 | 154.13 | 112.24 | 0.00 | 0.00% | 0.81 | 0 | 246 | 3.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:45 PM EST |
| 195.00 | 145.70 | 152.45 | 149.08 | 99.62 | 0.00 | 0.00% | 0.76 | 0 | 219 | 2.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:45 PM EST |
| 200.00 | 140.45 | 146.55 | 143.50 | 137.00 | 0.00 | 0.00% | 0.72 | 0 | 345 | 2.67 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 202.50 | 137.50 | 144.70 | 141.10 | % | 0.70 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 205.00 | 135.45 | 142.25 | 138.85 | 95.60 | 0.00 | 0.00% | 0.68 | 0 | 37 | 2.70 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:45 PM EST |
| 207.50 | 132.75 | 139.75 | 136.25 | % | 0.66 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 210.00 | 130.80 | 136.30 | 133.55 | 129.02 | 0.00 | 0.00% | 0.64 | 0 | 258 | 2.42 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 212.50 | 128.10 | 134.75 | 131.43 | % | 0.62 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 215.00 | 126.05 | 132.25 | 129.15 | % | 0.60 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 217.50 | 123.00 | 129.75 | 126.38 | % | 0.58 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 220.00 | 120.85 | 126.35 | 123.60 | 122.03 | +4.42 | +3.76% | 0.56 | 10 | 520 | 2.24 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 222.50 | 118.10 | 124.75 | 121.43 | % | 0.55 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 225.00 | 115.75 | 122.25 | 119.00 | 63.25 | 0.00 | 0.00% | 0.53 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:45 PM EST |
| 227.50 | 112.75 | 119.75 | 116.25 | % | 0.51 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 230.00 | 110.85 | 117.55 | 114.20 | 114.09 | +3.14 | +2.83% | 0.50 | 6 | 473 | 2.25 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 232.50 | 108.00 | 114.80 | 111.40 | % | 0.48 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 235.00 | 105.30 | 112.30 | 108.80 | 100.43 | 0.00 | 0.00% | 0.46 | 0 | 29 | 2.12 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 237.50 | 103.65 | 109.80 | 106.73 | % | 0.45 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:45 PM EST | |||
| 240.00 | 100.90 | 107.65 | 104.28 | 104.15 | +11.74 | +12.71% | 0.43 | 20 | 785 | 2.07 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 242.50 | 98.25 | 104.85 | 101.55 | % | 0.42 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:45 PM EST | |||
| 245.00 | 95.35 | 101.45 | 98.40 | 103.78 | +40.67 | +64.45% | 0.40 | 1 | 63 | 1.80 | 1.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 247.50 | 93.65 | 99.85 | 96.75 | % | 0.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 4/10/2026 3:59:45 PM EST | |||
| 250.00 | 90.95 | 96.50 | 93.73 | 93.77 | +5.43 | +6.15% | 0.37 | 16 | 384 | 1.72 | 1.00 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 252.50 | 87.70 | 94.90 | 91.30 | % | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.04 | 4/10/2026 3:59:45 PM EST | |||
| 255.00 | 85.95 | 92.40 | 89.18 | 58.00 | 0.00 | 0.00% | 0.35 | 0 | 42 | 1.76 | 0.99 | 0.00 | -0.05 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 257.50 | 83.70 | 89.95 | 86.83 | % | 0.34 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.05 | 4/10/2026 3:59:45 PM EST | |||
| 260.00 | 81.00 | 86.80 | 83.90 | 83.87 | +8.14 | +10.75% | 0.32 | 7 | 440 | 1.60 | 0.99 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 262.50 | 78.15 | 85.00 | 81.58 | % | 0.31 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.09 | 4/10/2026 3:59:45 PM EST | |||
| 265.00 | 75.80 | 82.55 | 79.18 | 75.45 | 0.00 | 0.00% | 0.30 | 0 | 90 | 1.61 | 0.99 | 0.00 | -0.11 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 267.50 | 73.05 | 80.10 | 76.58 | 75.90 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.57 | 0.98 | 0.00 | -0.13 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 270.00 | 71.25 | 76.80 | 74.03 | 78.85 | +12.99 | +19.73% | 0.27 | 34 | 355 | 1.43 | 0.98 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 272.50 | 68.55 | 75.20 | 71.88 | 71.25 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.49 | 0.98 | 0.00 | -0.13 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 275.00 | 65.75 | 72.80 | 69.28 | 66.04 | +1.67 | +2.60% | 0.25 | 2 | 36 | 1.46 | 0.97 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 277.50 | 62.95 | 70.40 | 66.68 | 67.08 | +5.20 | +8.41% | 0.24 | 10 | 5 | 1.43 | 0.97 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 280.00 | 61.55 | 67.50 | 64.53 | 64.94 | +6.04 | +10.26% | 0.23 | 234 | 878 | 1.34 | 0.96 | 0.00 | -0.24 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 282.50 | 59.00 | 65.60 | 62.30 | 66.75 | % | 0.22 | 1 | 0 | 1.36 | 0.96 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 285.00 | 56.45 | 63.45 | 59.95 | 63.40 | +9.73 | +18.13% | 0.21 | 2 | 235 | 1.35 | 0.95 | 0.00 | -0.30 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 287.50 | 53.70 | 60.85 | 57.28 | 61.92 | +14.69 | +31.11% | 0.20 | 10 | 37 | 1.30 | 0.94 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 290.00 | 52.15 | 58.15 | 55.15 | 54.89 | +5.34 | +10.78% | 0.19 | 63 | 882 | 1.30 | 0.93 | 0.00 | -0.37 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 292.50 | 49.60 | 55.55 | 52.58 | 50.48 | +2.86 | +6.01% | 0.18 | 6 | 109 | 1.19 | 0.93 | 0.00 | -0.40 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 295.00 | 47.45 | 53.40 | 50.43 | 51.30 | +7.98 | +18.43% | 0.17 | 18 | 90 | 1.17 | 0.91 | 0.00 | -0.44 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 297.50 | 45.00 | 51.90 | 48.45 | 52.62 | +7.27 | +16.04% | 0.16 | 1 | 74 | 1.21 | 0.90 | 0.00 | -0.48 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 300.00 | 44.30 | 48.10 | 46.20 | 44.75 | +2.75 | +6.55% | 0.15 | 41 | 1,143 | 0.84 | 0.89 | 0.00 | -0.52 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 302.50 | 40.35 | 47.20 | 43.78 | 44.76 | +9.91 | +28.44% | 0.14 | 1 | 3 | 1.15 | 0.88 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 305.00 | 38.30 | 44.50 | 41.40 | 45.13 | +9.86 | +27.96% | 0.14 | 15 | 182 | 1.12 | 0.87 | 0.01 | -0.60 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 307.50 | 36.55 | 42.90 | 39.73 | 32.29 | +11.39 | +54.50% | 0.13 | 2 | 6 | 0.81 | 0.85 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 310.00 | 35.00 | 39.65 | 37.33 | 36.50 | +3.50 | +10.61% | 0.12 | 80 | 1,024 | 0.81 | 0.83 | 0.01 | -0.68 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 312.50 | 32.90 | 38.40 | 35.65 | 28.52 | -5.46 | -16.07% | 0.11 | 2 | 3 | 0.84 | 0.82 | 0.01 | -0.72 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 315.00 | 30.65 | 35.65 | 33.15 | 36.16 | +7.29 | +25.26% | 0.11 | 77 | 701 | 0.80 | 0.80 | 0.01 | -0.76 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 317.50 | 28.40 | 34.75 | 31.58 | 32.44 | +7.54 | +30.29% | 0.10 | 1 | 4 | 0.82 | 0.78 | 0.01 | -0.79 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 320.00 | 27.70 | 31.35 | 29.53 | 29.99 | +3.29 | +12.33% | 0.09 | 93 | 626 | 0.81 | 0.76 | 0.01 | -0.83 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 322.50 | 25.45 | 29.10 | 27.28 | 30.85 | +9.99 | +47.90% | 0.08 | 12 | 24 | 0.78 | 0.74 | 0.01 | -0.86 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 325.00 | 24.55 | 28.10 | 26.33 | 25.81 | +5.76 | +28.73% | 0.08 | 53 | 167 | 0.84 | 0.72 | 0.01 | -0.89 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 327.50 | 21.40 | 26.35 | 23.88 | 25.35 | +7.05 | +38.53% | 0.07 | 2 | 20 | 0.78 | 0.69 | 0.01 | -0.91 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 330.00 | 21.40 | 22.50 | 21.95 | 22.00 | +2.59 | +13.35% | 0.07 | 64 | 615 | 0.76 | 0.67 | 0.01 | -0.93 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 332.50 | 18.20 | 23.10 | 20.65 | 23.55 | +7.29 | +44.84% | 0.06 | 10 | 8 | 0.78 | 0.64 | 0.01 | -0.95 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 335.00 | 16.75 | 20.85 | 18.80 | 18.80 | +2.70 | +16.77% | 0.06 | 73 | 224 | 0.76 | 0.62 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 337.50 | 15.90 | 19.35 | 17.63 | 20.81 | +6.13 | +41.76% | 0.05 | 13 | 22 | 0.79 | 0.59 | 0.01 | -0.98 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 340.00 | 14.10 | 17.35 | 15.73 | 16.00 | +2.30 | +16.79% | 0.05 | 175 | 1,347 | 0.74 | 0.56 | 0.01 | -0.99 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 342.50 | 13.90 | 15.20 | 14.55 | 14.69 | +1.85 | +14.41% | 0.04 | 38 | 42 | 0.74 | 0.53 | 0.01 | -0.99 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 345.00 | 12.40 | 13.75 | 13.08 | 13.20 | +0.60 | +4.77% | 0.04 | 120 | 343 | 0.73 | 0.50 | 0.01 | -0.99 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 347.50 | 11.45 | 12.35 | 11.90 | 12.00 | +2.10 | +21.22% | 0.03 | 225 | 35 | 0.72 | 0.47 | 0.01 | -0.98 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 350.00 | 10.50 | 11.50 | 11.00 | 11.00 | +1.10 | +11.12% | 0.03 | 1,135 | 6,149 | 0.71 | 0.44 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 352.50 | 9.25 | 10.45 | 9.85 | 9.75 | +1.30 | +15.39% | 0.03 | 39 | 24 | 0.72 | 0.42 | 0.01 | -0.96 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 355.00 | 8.35 | 9.20 | 8.78 | 8.44 | +0.22 | +2.68% | 0.02 | 673 | 127 | 0.71 | 0.39 | 0.01 | -0.94 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 357.50 | 7.45 | 9.35 | 8.40 | 7.99 | +0.54 | +7.25% | 0.02 | 26 | 204 | 0.71 | 0.36 | 0.01 | -0.92 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 360.00 | 6.65 | 7.65 | 7.15 | 7.03 | +0.03 | +0.43% | 0.02 | 614 | 6,218 | 0.71 | 0.34 | 0.01 | -0.89 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 362.50 | 5.45 | 8.05 | 6.75 | 6.90 | +0.77 | +12.57% | 0.02 | 267 | 29 | 0.73 | 0.31 | 0.01 | -0.86 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 365.00 | 5.00 | 6.60 | 5.80 | 5.81 | -0.34 | -5.53% | 0.02 | 46 | 37 | 0.71 | 0.29 | 0.01 | -0.83 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 367.50 | 4.60 | 6.30 | 5.45 | 5.25 | +0.75 | +16.67% | 0.01 | 4 | 7 | 0.73 | 0.26 | 0.01 | -0.80 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 370.00 | 4.00 | 5.05 | 4.53 | 4.61 | +0.11 | +2.45% | 0.01 | 243 | 922 | 0.71 | 0.24 | 0.01 | -0.77 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 372.50 | 3.50 | 4.65 | 4.08 | 4.20 | +0.65 | +18.31% | 0.01 | 2 | 2 | 0.71 | 0.22 | 0.01 | -0.73 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 375.00 | 3.10 | 4.00 | 3.55 | 3.62 | +0.27 | +8.06% | 0.01 | 219 | 2,325 | 0.71 | 0.20 | 0.01 | -0.70 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 377.50 | 2.58 | 3.75 | 3.17 | 3.65 | +0.99 | +37.22% | 0.01 | 19 | 20 | 0.71 | 0.18 | 0.01 | -0.66 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 380.00 | 2.43 | 3.35 | 2.89 | 2.88 | +0.38 | +15.20% | 0.01 | 246 | 2,180 | 0.72 | 0.17 | 0.01 | -0.62 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 382.50 | 2.13 | 3.50 | 2.82 | 2.75 | +0.12 | +4.57% | 0.01 | 2 | 1 | 0.74 | 0.15 | 0.01 | -0.58 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 385.00 | 2.00 | 2.60 | 2.30 | 2.20 | +0.48 | +27.91% | 0.01 | 312 | 23 | 0.71 | 0.14 | 0.01 | -0.54 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 387.50 | 1.38 | 3.50 | 2.44 | 2.57 | +0.78 | +43.58% | 0.01 | 21 | 3 | 0.75 | 0.12 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 390.00 | 1.42 | 2.14 | 1.78 | 1.75 | +0.25 | +16.67% | 0.00 | 242 | 260 | 0.72 | 0.11 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 392.50 | 1.02 | 2.14 | 1.58 | 1.83 | -0.37 | -16.82% | 0.00 | 1 | 2 | 0.72 | 0.10 | 0.01 | -0.42 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 395.00 | 0.76 | 1.58 | 1.17 | 1.39 | +0.22 | +18.81% | 0.00 | 8 | 11 | 0.67 | 0.08 | 0.00 | -0.38 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 397.50 | 0.61 | 1.47 | 1.04 | 1.12 | -0.33 | -22.76% | 0.00 | 21 | 3 | 0.69 | 0.07 | 0.00 | -0.34 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 400.00 | 0.96 | 1.00 | 0.98 | 0.96 | +0.03 | +3.23% | 0.00 | 6,539 | 603 | 0.71 | 0.07 | 0.00 | -0.31 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 405.00 | 0.28 | 1.29 | 0.79 | 0.80 | +0.03 | +3.90% | 0.00 | 71 | 39 | 0.70 | 0.05 | 0.00 | -0.24 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 410.00 | 0.22 | 1.01 | 0.62 | 0.62 | +0.02 | +3.34% | 0.00 | 24 | 181 | 0.71 | 0.04 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 415.00 | 0.00 | 1.07 | 0.54 | 0.60 | -0.25 | -29.42% | 0.00 | 6 | 3 | 0.86 | 0.03 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 420.00 | 0.13 | 0.81 | 0.47 | 0.35 | +0.04 | +12.91% | 0.00 | 73 | 465 | 0.75 | 0.02 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 425.00 | 0.00 | 0.80 | 0.40 | 0.38 | +0.10 | +35.72% | 0.00 | 49 | 2 | 0.90 | 0.02 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 430.00 | 0.00 | 0.76 | 0.38 | 0.81 | +0.40 | +97.57% | 0.00 | 32 | 66 | 0.92 | 0.01 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 435.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 0.00 | 69 | 5 | 0.91 | 0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 440.00 | 0.00 | 0.71 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.98 | 0.01 | 0.00 | -0.04 | 4/6/2026 | 4/10/2026 3:59:45 PM EST |
| 445.00 | 0.00 | 1.09 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 4/10/2026 3:59:45 PM EST |
| 450.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 289 | 1,796 | 0.73 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 455.00 | 0.01 | 0.38 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 61 | 85 | 0.85 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 460.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 56 | 51 | 0.76 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 465.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.13 | -92.86% | 0.00 | 51 | 184 | 1.01 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 470.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:45 PM EST |
| 475.00 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 1.73 | % | 0.00 | 3 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | 4.30 | +4.27 | +14,233.34% | 0.00 | 1 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 42.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.58 | 0.79 | % | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 67.50 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 72.50 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 77.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 82.50 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 87.50 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 92.50 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 97.50 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.79 | 0.90 | % | 0.01 | 0 | 279 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 105.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 277 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 151 | 5.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 1.12 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 623 | 3.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 992 | 2.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 273 | 4.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 838 | 3.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 155 | 4.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 2.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:45 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 235 | 4.03 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 2.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 316 | 3.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 0.69 | 0.35 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 975 | 2.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 175.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 379 | 2.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 70 | 1,803 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 185.00 | 0.02 | 0.18 | 0.10 | 0.03 | -0.10 | -76.93% | 0.00 | 20 | 352 | 1.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 63 | 265 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 0.31 | 0.16 | 0.03 | -0.02 | -40.00% | 0.00 | 161 | 161 | 1.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 200.00 | 0.00 | 0.39 | 0.20 | 0.03 | -0.02 | -40.00% | 0.00 | 219 | 524 | 1.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 202.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.01 | -25.00% | 0.00 | 210 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 205.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.02 | -40.00% | 0.00 | 160 | 157 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 207.50 | 0.00 | 0.34 | 0.17 | 0.04 | -0.01 | -20.00% | 0.00 | 278 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.06 | +0.01 | +20.00% | 0.00 | 20 | 1,530 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 212.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 67 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 215.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 88 | 43 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 217.50 | 0.00 | 0.42 | 0.21 | 0.04 | -0.46 | -92.00% | 0.00 | 58 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 220.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 86 | 1,752 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 222.50 | 0.00 | 0.23 | 0.12 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 225.00 | 0.03 | 0.20 | 0.12 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 578 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 227.50 | 0.00 | 1.26 | 0.63 | 0.61 | % | 0.00 | 1 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 230.00 | 0.02 | 0.20 | 0.11 | 0.07 | -0.06 | -46.16% | 0.00 | 68 | 1,478 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 232.50 | 0.00 | 1.32 | 0.66 | 0.67 | % | 0.00 | 1 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 235.00 | 0.00 | 0.63 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 237.50 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:45 PM EST | |||
| 240.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 15 | 1,141 | 1.06 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 242.50 | 0.00 | 0.40 | 0.20 | 0.14 | % | 0.00 | 2 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 245.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.13 | -52.00% | 0.00 | 102 | 320 | 1.01 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 247.50 | 0.00 | 0.46 | 0.23 | 0.32 | +0.06 | +23.08% | 0.00 | 1 | 5 | 1.26 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 250.00 | 0.09 | 0.50 | 0.30 | 0.14 | -0.17 | -54.84% | 0.00 | 116 | 1,936 | 0.99 | 0.00 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 252.50 | 0.00 | 0.51 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.04 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 255.00 | 0.10 | 0.52 | 0.31 | 0.23 | -0.18 | -43.91% | 0.00 | 101 | 233 | 1.00 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 257.50 | 0.00 | 0.72 | 0.36 | 0.21 | % | 0.00 | 87 | 0 | 1.17 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 260.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.34 | -62.97% | 0.00 | 209 | 1,951 | 0.98 | -0.01 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 262.50 | 0.04 | 0.83 | 0.44 | 0.37 | % | 0.00 | 257 | 0 | 0.93 | -0.01 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 265.00 | 0.20 | 0.73 | 0.47 | 0.31 | -0.25 | -44.65% | 0.00 | 328 | 276 | 1.02 | -0.01 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 267.50 | 0.10 | 0.85 | 0.48 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | -0.02 | 0.00 | -0.13 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 270.00 | 0.30 | 0.59 | 0.45 | 0.35 | -0.49 | -58.34% | 0.00 | 89 | 1,136 | 0.93 | -0.02 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 272.50 | 0.00 | 2.80 | 1.40 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | -0.02 | 0.00 | -0.13 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 275.00 | 0.46 | 0.83 | 0.65 | 0.53 | -0.39 | -42.40% | 0.00 | 63 | 206 | 0.93 | -0.03 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 277.50 | 0.02 | 1.18 | 0.60 | 0.65 | -0.46 | -41.45% | 0.00 | 14 | 4 | 0.78 | -0.03 | 0.00 | -0.22 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 280.00 | 0.60 | 0.94 | 0.77 | 0.75 | -0.55 | -42.31% | 0.00 | 117 | 1,056 | 0.89 | -0.04 | 0.00 | -0.24 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 282.50 | 0.54 | 1.34 | 0.94 | 0.75 | -1.29 | -63.24% | 0.00 | 250 | 12 | 0.88 | -0.04 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 285.00 | 0.75 | 1.06 | 0.91 | 0.75 | -0.85 | -53.13% | 0.00 | 567 | 192 | 0.85 | -0.05 | 0.00 | -0.30 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 287.50 | 0.80 | 1.60 | 1.20 | 1.01 | -1.01 | -50.00% | 0.00 | 17 | 68 | 0.87 | -0.06 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 290.00 | 0.98 | 1.34 | 1.16 | 1.15 | -0.89 | -43.63% | 0.00 | 152 | 535 | 0.83 | -0.07 | 0.00 | -0.37 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 292.50 | 1.15 | 2.02 | 1.59 | 1.44 | -0.67 | -31.76% | 0.01 | 18 | 38 | 0.86 | -0.07 | 0.00 | -0.40 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 295.00 | 1.04 | 2.15 | 1.60 | 1.61 | -0.48 | -22.97% | 0.01 | 47 | 158 | 0.82 | -0.09 | 0.00 | -0.44 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 297.50 | 1.40 | 1.99 | 1.70 | 1.80 | -0.98 | -35.26% | 0.01 | 16 | 96 | 0.81 | -0.10 | 0.00 | -0.48 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 300.00 | 1.75 | 2.24 | 2.00 | 1.85 | -1.42 | -43.43% | 0.01 | 205 | 1,520 | 0.81 | -0.11 | 0.00 | -0.52 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 302.50 | 1.79 | 2.93 | 2.36 | 2.07 | -1.43 | -40.86% | 0.01 | 13 | 68 | 0.81 | -0.12 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 305.00 | 2.17 | 3.25 | 2.71 | 2.59 | -1.51 | -36.83% | 0.01 | 25 | 284 | 0.82 | -0.13 | 0.01 | -0.60 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 307.50 | 1.97 | 3.70 | 2.84 | 2.83 | -1.98 | -41.17% | 0.01 | 13 | 64 | 0.78 | -0.15 | 0.01 | -0.65 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 310.00 | 2.90 | 3.50 | 3.20 | 3.20 | -1.81 | -36.13% | 0.01 | 421 | 556 | 0.78 | -0.17 | 0.01 | -0.68 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 312.50 | 3.15 | 4.60 | 3.88 | 3.83 | -2.82 | -42.41% | 0.01 | 13 | 32 | 0.79 | -0.18 | 0.01 | -0.72 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 315.00 | 3.95 | 4.25 | 4.10 | 4.05 | -1.85 | -31.36% | 0.01 | 71 | 39 | 0.76 | -0.20 | 0.01 | -0.76 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 317.50 | 4.20 | 5.15 | 4.68 | 4.80 | -4.35 | -47.55% | 0.01 | 26 | 6 | 0.77 | -0.22 | 0.01 | -0.79 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 320.00 | 4.50 | 5.75 | 5.13 | 5.18 | -2.17 | -29.53% | 0.02 | 786 | 305 | 0.75 | -0.24 | 0.01 | -0.83 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 322.50 | 5.60 | 6.35 | 5.98 | 5.84 | -2.81 | -32.49% | 0.02 | 6 | 30 | 0.76 | -0.26 | 0.01 | -0.86 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 325.00 | 6.25 | 7.50 | 6.88 | 6.53 | -4.93 | -43.02% | 0.02 | 153 | 65 | 0.77 | -0.28 | 0.01 | -0.89 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 327.50 | 6.65 | 8.05 | 7.35 | 7.25 | -2.84 | -28.15% | 0.02 | 30 | 74 | 0.75 | -0.31 | 0.01 | -0.91 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 330.00 | 7.80 | 8.40 | 8.10 | 8.39 | -2.11 | -20.10% | 0.02 | 229 | 277 | 0.76 | -0.33 | 0.01 | -0.93 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 332.50 | 8.30 | 10.65 | 9.48 | 9.25 | -3.15 | -25.41% | 0.03 | 16 | 69 | 0.76 | -0.36 | 0.01 | -0.95 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 335.00 | 9.60 | 11.35 | 10.48 | 10.00 | -4.13 | -29.23% | 0.03 | 89 | 89 | 0.76 | -0.38 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 337.50 | 10.00 | 12.40 | 11.20 | 11.20 | -3.95 | -26.08% | 0.03 | 28 | 43 | 0.74 | -0.41 | 0.01 | -0.98 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 340.00 | 11.25 | 13.75 | 12.50 | 11.95 | -4.50 | -27.36% | 0.04 | 51 | 161 | 0.75 | -0.44 | 0.01 | -0.99 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 342.50 | 12.80 | 14.20 | 13.50 | 13.22 | -5.28 | -28.55% | 0.04 | 35 | 173 | 0.74 | -0.47 | 0.01 | -0.99 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 345.00 | 13.65 | 16.20 | 14.93 | 13.51 | -6.39 | -32.12% | 0.04 | 327 | 36 | 0.69 | -0.50 | 0.01 | -0.99 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 347.50 | 15.35 | 16.40 | 15.88 | 16.00 | -2.85 | -15.12% | 0.05 | 50 | 8 | 0.72 | -0.53 | 0.01 | -0.98 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 350.00 | 15.85 | 18.45 | 17.15 | 17.15 | -5.12 | -23.00% | 0.05 | 67 | 41 | 0.71 | -0.56 | 0.01 | -0.97 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 352.50 | 18.20 | 20.90 | 19.55 | 16.76 | -4.78 | -22.20% | 0.06 | 3 | 1 | 0.76 | -0.58 | 0.01 | -0.96 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 355.00 | 18.85 | 22.55 | 20.70 | 17.71 | -38.79 | -68.66% | 0.06 | 15 | 6 | 0.74 | -0.61 | 0.01 | -0.94 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 357.50 | 21.35 | 24.45 | 22.90 | 24.40 | -3.50 | -12.55% | 0.06 | 3 | 5 | 0.77 | -0.64 | 0.01 | -0.92 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 360.00 | 21.85 | 24.90 | 23.38 | 23.60 | -4.83 | -16.99% | 0.06 | 14 | 25 | 0.69 | -0.66 | 0.01 | -0.89 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 362.50 | 23.40 | 27.90 | 25.65 | 31.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.69 | 0.01 | -0.86 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 365.00 | 26.65 | 29.10 | 27.88 | 27.42 | -4.63 | -14.45% | 0.08 | 1 | 7 | 0.75 | -0.71 | 0.01 | -0.83 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 367.50 | 26.80 | 32.30 | 29.55 | % | 0.08 | 0 | 0 | 0.73 | -0.74 | 0.01 | -0.80 | 4/10/2026 3:59:45 PM EST | |||
| 370.00 | 27.65 | 34.25 | 30.95 | 27.47 | -6.93 | -20.15% | 0.08 | 2 | 29 | 0.68 | -0.76 | 0.01 | -0.77 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 372.50 | 29.35 | 36.05 | 32.70 | % | 0.09 | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.73 | 4/10/2026 3:59:45 PM EST | |||
| 375.00 | 31.40 | 37.50 | 34.45 | 31.58 | -13.42 | -29.83% | 0.09 | 2 | 1 | 0.88 | -0.80 | 0.01 | -0.70 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 377.50 | 33.45 | 40.05 | 36.75 | 33.61 | % | 0.10 | 2 | 0 | 0.92 | -0.82 | 0.01 | -0.66 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 380.00 | 35.55 | 42.40 | 38.98 | 84.50 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.95 | -0.83 | 0.01 | -0.62 | 3/23/2026 | 4/10/2026 3:59:45 PM EST |
| 382.50 | 37.75 | 44.55 | 41.15 | % | 0.11 | 0 | 0 | 0.96 | -0.85 | 0.01 | -0.58 | 4/10/2026 3:59:45 PM EST | |||
| 385.00 | 39.95 | 45.80 | 42.88 | 79.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | -0.86 | 0.01 | -0.54 | 4/6/2026 | 4/10/2026 3:59:45 PM EST |
| 387.50 | 42.20 | 48.50 | 45.35 | % | 0.12 | 0 | 0 | 0.94 | -0.88 | 0.01 | -0.50 | 4/10/2026 3:59:45 PM EST | |||
| 390.00 | 44.45 | 51.60 | 48.03 | 49.90 | % | 0.12 | 2 | 4 | 1.02 | -0.89 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 392.50 | 46.85 | 53.75 | 50.30 | % | 0.13 | 0 | 0 | 1.02 | -0.90 | 0.01 | -0.42 | 4/10/2026 3:59:45 PM EST | |||
| 395.00 | 49.05 | 55.90 | 52.48 | % | 0.13 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.38 | 4/10/2026 3:59:45 PM EST | |||
| 397.50 | 51.40 | 58.30 | 54.85 | % | 0.14 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.34 | 4/10/2026 3:59:45 PM EST | |||
| 400.00 | 53.60 | 60.90 | 57.25 | 52.68 | -16.80 | -24.18% | 0.14 | 2 | 1 | 1.08 | -0.93 | 0.00 | -0.31 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 405.00 | 58.35 | 65.45 | 61.90 | 57.56 | % | 0.15 | 1 | 0 | 1.10 | -0.95 | 0.00 | -0.24 | 4/10/2026 | 4/10/2026 3:59:45 PM EST | |
| 410.00 | 63.35 | 70.40 | 66.88 | % | 0.16 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.19 | 4/10/2026 3:59:45 PM EST | |||
| 415.00 | 68.20 | 75.20 | 71.70 | % | 0.17 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.17 | 4/10/2026 3:59:45 PM EST | |||
| 420.00 | 73.10 | 80.40 | 76.75 | % | 0.18 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.11 | 4/10/2026 3:59:45 PM EST | |||
| 425.00 | 78.05 | 85.30 | 81.68 | % | 0.19 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.10 | 4/10/2026 3:59:45 PM EST | |||
| 430.00 | 83.00 | 90.05 | 86.53 | 87.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.07 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 435.00 | 87.95 | 94.50 | 91.23 | % | 0.21 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.05 | 4/10/2026 3:59:45 PM EST | |||
| 440.00 | 92.90 | 99.85 | 96.38 | % | 0.22 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.04 | 4/10/2026 3:59:45 PM EST | |||
| 445.00 | 97.90 | 105.35 | 101.63 | 139.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.03 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 450.00 | 102.90 | 109.75 | 106.33 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:45 PM EST | |||
| 455.00 | 107.90 | 114.45 | 111.18 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:45 PM EST | |||
| 460.00 | 112.90 | 120.15 | 116.53 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:45 PM EST | |||
| 465.00 | 117.90 | 124.45 | 121.18 | 157.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 470.00 | 122.90 | 129.40 | 126.15 | 165.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:45 PM EST |
| 475.00 | 127.90 | 135.25 | 131.58 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 480.00 | 132.90 | 139.25 | 136.08 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 485.00 | 137.90 | 145.40 | 141.65 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 490.00 | 142.90 | 150.55 | 146.73 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 495.00 | 147.90 | 154.15 | 151.03 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 500.00 | 152.90 | 159.60 | 156.25 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 505.00 | 157.90 | 164.85 | 161.38 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 510.00 | 162.75 | 170.60 | 166.68 | % | 0.33 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 515.00 | 167.90 | 174.10 | 171.00 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 520.00 | 172.90 | 180.00 | 176.45 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST |