Options Chain for WESTERN DIGITAL CORP COM (WDC) - $372.52 as of 4/18/2026 6:12:56 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 | 234.70 | 240.95 | 237.83 | 228.00 | +4.30 | +1.93% | 1.64 | 1 | 27 | 6.57 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 150.00 | 229.70 | 236.40 | 233.05 | 223.02 | +4.22 | +1.93% | 1.55 | 1 | 17 | 6.56 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 155.00 | 224.70 | 231.30 | 228.00 | % | 1.47 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 160.00 | 219.75 | 226.40 | 223.08 | 139.19 | 0.00 | 0.00% | 1.39 | 0 | 13 | 6.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/21/2026 3:59:59 PM EST |
| 165.00 | 214.70 | 221.40 | 218.05 | % | 1.32 | 0 | 31 | 5.94 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 170.00 | 209.70 | 216.40 | 213.05 | % | 1.25 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 175.00 | 204.70 | 212.10 | 208.40 | % | 1.19 | 0 | 23 | 5.82 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 180.00 | 199.70 | 207.20 | 203.45 | 194.63 | 0.00 | 0.00% | 1.13 | 0 | 13 | 5.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 185.00 | 194.70 | 201.30 | 198.00 | % | 1.07 | 0 | 4 | 5.18 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 190.00 | 189.75 | 196.30 | 193.03 | 175.88 | 0.00 | 0.00% | 1.02 | 0 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 3:59:59 PM EST |
| 195.00 | 184.75 | 191.30 | 188.03 | % | 0.96 | 0 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 200.00 | 179.75 | 185.95 | 182.85 | 112.18 | 0.00 | 0.00% | 0.91 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/21/2026 3:59:59 PM EST |
| 202.50 | 177.25 | 183.80 | 180.53 | 167.82 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 205.00 | 174.75 | 181.40 | 178.08 | 172.35 | % | 0.87 | 5 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST | |
| 207.50 | 172.25 | 178.40 | 175.33 | % | 0.84 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 210.00 | 169.75 | 176.40 | 173.08 | 55.75 | 0.00 | 0.00% | 0.82 | 0 | 4 | 4.41 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 3:59:59 PM EST |
| 212.50 | 167.25 | 173.85 | 170.55 | % | 0.80 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 215.00 | 164.75 | 171.45 | 168.10 | 120.90 | 0.00 | 0.00% | 0.78 | 0 | 64 | 4.28 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 3:59:59 PM EST |
| 217.50 | 162.25 | 168.45 | 165.35 | 167.54 | % | 0.76 | 1 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST | |
| 220.00 | 159.75 | 166.45 | 163.10 | 164.89 | +27.10 | +19.67% | 0.74 | 2 | 5 | 4.13 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 222.50 | 157.25 | 163.95 | 160.60 | 162.51 | % | 0.72 | 2 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST | |
| 225.00 | 154.75 | 161.00 | 157.88 | 160.13 | +50.05 | +45.47% | 0.70 | 1 | 83 | 3.85 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 227.50 | 152.25 | 159.80 | 156.03 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 230.00 | 149.75 | 156.45 | 153.10 | 155.03 | +44.08 | +39.73% | 0.67 | 1 | 65 | 3.84 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 232.50 | 147.30 | 153.90 | 150.60 | 152.65 | % | 0.65 | 1 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST | |
| 235.00 | 144.65 | 151.45 | 148.05 | 150.09 | +13.50 | +9.89% | 0.63 | 2 | 61 | 3.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 237.50 | 142.30 | 148.95 | 145.63 | 147.71 | % | 0.61 | 2 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST | |
| 240.00 | 139.80 | 145.95 | 142.88 | 129.86 | 0.00 | 0.00% | 0.60 | 0 | 73 | 3.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 242.50 | 137.30 | 143.60 | 140.45 | % | 0.58 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 245.00 | 134.80 | 141.00 | 137.90 | 126.61 | 0.00 | 0.00% | 0.56 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 247.50 | 132.30 | 138.85 | 135.58 | % | 0.55 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 250.00 | 129.45 | 136.30 | 132.88 | 136.17 | +24.47 | +21.91% | 0.53 | 58 | 77 | 3.27 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 252.50 | 127.30 | 133.85 | 130.58 | 88.75 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 3:59:59 PM EST |
| 255.00 | 126.20 | 130.90 | 128.55 | 106.27 | 0.00 | 0.00% | 0.50 | 0 | 74 | 3.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 3:59:59 PM EST |
| 257.50 | 122.30 | 129.85 | 126.08 | % | 0.49 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 260.00 | 119.80 | 127.30 | 123.55 | 112.97 | 0.00 | 0.00% | 0.48 | 0 | 81 | 3.25 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 262.50 | 117.35 | 123.40 | 120.38 | % | 0.46 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 265.00 | 114.85 | 122.35 | 118.60 | 91.82 | 0.00 | 0.00% | 0.45 | 0 | 49 | 3.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 3:59:59 PM EST |
| 267.50 | 112.35 | 118.40 | 115.38 | 98.69 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 270.00 | 109.85 | 116.50 | 113.18 | 104.60 | 0.00 | 0.00% | 0.42 | 0 | 26 | 2.82 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 272.50 | 107.35 | 113.55 | 110.45 | 93.74 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 275.00 | 104.50 | 111.35 | 107.93 | 117.50 | +46.24 | +64.89% | 0.39 | 1 | 55 | 2.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 277.50 | 102.00 | 108.85 | 105.43 | 78.27 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 280.00 | 99.85 | 106.85 | 103.35 | 92.50 | 0.00 | 0.00% | 0.37 | 0 | 22 | 2.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 282.50 | 97.35 | 104.90 | 101.13 | 81.13 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 285.00 | 94.85 | 100.90 | 97.88 | 75.60 | 0.00 | 0.00% | 0.34 | 0 | 77 | 2.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 287.50 | 92.40 | 99.90 | 96.15 | % | 0.33 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 290.00 | 89.30 | 96.00 | 92.65 | 85.00 | 0.00 | 0.00% | 0.32 | 0 | 82 | 2.25 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 292.50 | 87.40 | 93.95 | 90.68 | 74.59 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.28 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 295.00 | 84.90 | 91.45 | 88.18 | 86.00 | +2.30 | +2.75% | 0.30 | 5 | 45 | 2.23 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 297.50 | 82.45 | 89.90 | 86.18 | 67.82 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.34 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 300.00 | 81.45 | 86.60 | 84.03 | 72.16 | -1.42 | -1.93% | 0.28 | 13 | 93 | 2.14 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 302.50 | 77.45 | 84.15 | 80.80 | 75.43 | +13.91 | +22.62% | 0.27 | 10 | 12 | 2.09 | 1.00 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 305.00 | 76.70 | 81.55 | 79.13 | 83.95 | +13.70 | +19.51% | 0.26 | 4 | 100 | 2.02 | 1.00 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 307.50 | 72.55 | 79.05 | 75.80 | 57.78 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.96 | 1.00 | 0.00 | -0.05 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 310.00 | 69.65 | 76.80 | 73.23 | 68.01 | +2.64 | +4.04% | 0.24 | 2 | 101 | 1.96 | 0.99 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 312.50 | 67.65 | 73.80 | 70.73 | 42.41 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.81 | 0.99 | 0.00 | -0.09 | 4/10/2026 | 4/21/2026 3:59:59 PM EST |
| 315.00 | 64.80 | 71.65 | 68.23 | 67.90 | +6.75 | +11.04% | 0.22 | 1 | 3,729 | 1.82 | 0.99 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 317.50 | 62.65 | 69.30 | 65.98 | 56.94 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.78 | 0.99 | 0.00 | -0.15 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 320.00 | 59.85 | 67.10 | 63.48 | 62.00 | +6.04 | +10.80% | 0.20 | 2 | 141 | 1.78 | 0.99 | 0.00 | -0.20 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 322.50 | 57.80 | 65.40 | 61.60 | 54.23 | -0.49 | -0.90% | 0.19 | 1 | 3 | 1.64 | 0.98 | 0.00 | -0.25 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 325.00 | 56.65 | 62.20 | 59.43 | 61.05 | +9.25 | +17.86% | 0.18 | 43 | 184 | 1.68 | 0.98 | 0.00 | -0.32 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 327.50 | 53.00 | 59.55 | 56.28 | 48.71 | -2.03 | -4.01% | 0.17 | 2 | 7 | 1.60 | 0.97 | 0.00 | -0.40 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 330.00 | 51.35 | 57.65 | 54.50 | 59.58 | +12.35 | +26.15% | 0.17 | 7 | 165 | 1.63 | 0.97 | 0.00 | -0.51 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 332.50 | 48.30 | 54.75 | 51.53 | 43.18 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.52 | 0.96 | 0.00 | -0.63 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 335.00 | 45.75 | 52.50 | 49.13 | 40.67 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.49 | 0.95 | 0.00 | -0.77 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 337.50 | 43.50 | 49.65 | 46.58 | 28.00 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.39 | 0.94 | 0.00 | -0.92 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 340.00 | 40.95 | 47.35 | 44.15 | 46.13 | +7.13 | +18.29% | 0.13 | 2 | 222 | 1.37 | 0.93 | 0.00 | -1.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 342.50 | 40.15 | 45.05 | 42.60 | 43.87 | +8.82 | +25.17% | 0.12 | 10 | 41 | 1.33 | 0.92 | 0.00 | -1.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 345.00 | 37.70 | 42.55 | 40.13 | 40.50 | +6.50 | +19.12% | 0.12 | 7 | 221 | 1.27 | 0.91 | 0.01 | -1.20 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 347.50 | 34.30 | 40.80 | 37.55 | 31.65 | 0.00 | 0.00% | 0.11 | 0 | 66 | 1.30 | 0.89 | 0.01 | -1.29 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 350.00 | 33.40 | 38.45 | 35.93 | 40.60 | +10.50 | +34.89% | 0.10 | 32 | 253 | 1.25 | 0.88 | 0.01 | -1.40 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 352.50 | 29.85 | 36.80 | 33.33 | 30.35 | +3.43 | +12.75% | 0.09 | 11 | 41 | 1.28 | 0.86 | 0.01 | -1.50 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 355.00 | 27.85 | 33.90 | 30.88 | 35.82 | +10.12 | +39.38% | 0.09 | 29 | 428 | 1.18 | 0.84 | 0.01 | -1.60 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 357.50 | 25.95 | 31.65 | 28.80 | 34.28 | +9.52 | +38.45% | 0.08 | 26 | 77 | 1.14 | 0.82 | 0.01 | -1.70 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 360.00 | 26.00 | 29.60 | 27.80 | 28.00 | +2.66 | +10.50% | 0.08 | 105 | 526 | 0.85 | 0.80 | 0.01 | -1.79 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 362.50 | 23.75 | 28.65 | 26.20 | 32.95 | +11.36 | +52.62% | 0.07 | 2 | 86 | 0.88 | 0.77 | 0.01 | -1.88 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 365.00 | 22.85 | 25.25 | 24.05 | 28.00 | +8.60 | +44.33% | 0.07 | 56 | 167 | 0.86 | 0.75 | 0.01 | -1.96 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 367.50 | 21.15 | 23.85 | 22.50 | 22.10 | +3.94 | +21.70% | 0.06 | 63 | 174 | 0.88 | 0.72 | 0.01 | -2.04 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 370.00 | 18.50 | 21.95 | 20.23 | 21.19 | +5.94 | +38.96% | 0.05 | 140 | 611 | 0.84 | 0.69 | 0.01 | -2.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 372.50 | 16.70 | 21.30 | 19.00 | 24.45 | +9.85 | +67.47% | 0.05 | 42 | 133 | 0.87 | 0.67 | 0.01 | -2.16 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 375.00 | 15.05 | 18.70 | 16.88 | 19.66 | +6.81 | +53.00% | 0.05 | 130 | 188 | 0.83 | 0.64 | 0.01 | -2.20 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 377.50 | 14.70 | 17.25 | 15.98 | 15.07 | +2.17 | +16.83% | 0.04 | 204 | 58 | 0.87 | 0.61 | 0.01 | -2.23 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 380.00 | 13.00 | 15.75 | 14.38 | 14.24 | +3.71 | +35.24% | 0.04 | 423 | 313 | 0.86 | 0.58 | 0.01 | -2.25 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 382.50 | 12.10 | 14.50 | 13.30 | 14.18 | +4.73 | +50.06% | 0.03 | 63 | 59 | 0.88 | 0.54 | 0.01 | -2.26 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 385.00 | 11.25 | 13.20 | 12.23 | 11.76 | +2.57 | +27.97% | 0.03 | 104 | 227 | 0.89 | 0.51 | 0.01 | -2.25 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 387.50 | 9.80 | 12.75 | 11.28 | 11.94 | +3.44 | +40.48% | 0.03 | 22 | 107 | 0.90 | 0.48 | 0.01 | -2.23 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 390.00 | 7.95 | 11.00 | 9.48 | 9.98 | +2.48 | +33.07% | 0.02 | 158 | 98 | 0.85 | 0.45 | 0.01 | -2.20 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 392.50 | 7.75 | 10.60 | 9.18 | 8.00 | +1.60 | +25.00% | 0.02 | 36 | 77 | 0.90 | 0.42 | 0.01 | -2.16 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 395.00 | 6.95 | 9.55 | 8.25 | 7.70 | +1.60 | +26.23% | 0.02 | 62 | 114 | 0.90 | 0.39 | 0.01 | -2.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 397.50 | 6.50 | 7.85 | 7.18 | 7.00 | +1.80 | +34.62% | 0.02 | 8 | 35 | 0.89 | 0.36 | 0.01 | -2.03 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 400.00 | 6.00 | 7.00 | 6.50 | 6.20 | +2.05 | +49.40% | 0.02 | 2,743 | 2,200 | 0.87 | 0.33 | 0.01 | -1.96 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 402.50 | 4.75 | 6.80 | 5.78 | 5.70 | +1.50 | +35.72% | 0.01 | 60 | 75 | 0.86 | 0.30 | 0.01 | -1.88 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 405.00 | 3.85 | 6.05 | 4.95 | 5.55 | +2.00 | +56.34% | 0.01 | 42 | 192 | 0.88 | 0.28 | 0.01 | -1.79 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 407.50 | 3.10 | 4.65 | 3.88 | 5.49 | +2.19 | +66.37% | 0.01 | 21 | 21 | 0.83 | 0.25 | 0.01 | -1.70 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 410.00 | 2.80 | 4.95 | 3.88 | 4.45 | +1.86 | +71.82% | 0.01 | 135 | 127 | 0.88 | 0.23 | 0.01 | -1.60 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 412.50 | 2.70 | 5.20 | 3.95 | 3.24 | +0.78 | +31.71% | 0.01 | 6 | 89 | 0.94 | 0.21 | 0.01 | -1.50 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 415.00 | 0.30 | 4.00 | 2.15 | 3.80 | +1.70 | +80.96% | 0.01 | 35 | 93 | 0.74 | 0.19 | 0.01 | -1.40 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 417.50 | 0.03 | 4.65 | 2.34 | 2.90 | +1.14 | +64.78% | 0.01 | 24 | 50 | 0.73 | 0.17 | 0.01 | -1.30 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 420.00 | 1.49 | 3.15 | 2.32 | 2.00 | +0.44 | +28.21% | 0.01 | 75 | 141 | 0.89 | 0.15 | 0.01 | -1.20 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 422.50 | 1.11 | 3.15 | 2.13 | 2.15 | +0.92 | +74.80% | 0.01 | 51 | 136 | 0.90 | 0.13 | 0.01 | -1.11 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 425.00 | 1.07 | 2.62 | 1.85 | 2.09 | +0.90 | +75.63% | 0.00 | 82 | 167 | 0.90 | 0.12 | 0.01 | -1.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 427.50 | 0.90 | 1.59 | 1.25 | 1.40 | -0.36 | -20.46% | 0.00 | 16 | 3 | 0.84 | 0.10 | 0.01 | -0.92 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 430.00 | 0.51 | 1.49 | 1.00 | 1.22 | +0.20 | +19.61% | 0.00 | 147 | 401 | 0.83 | 0.09 | 0.01 | -0.84 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 432.50 | 0.00 | 3.80 | 1.90 | 1.48 | +0.11 | +8.03% | 0.00 | 98 | 57 | 1.29 | 0.08 | 0.00 | -0.76 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 435.00 | 0.49 | 1.55 | 1.02 | 1.06 | +0.32 | +43.25% | 0.00 | 22 | 101 | 0.90 | 0.07 | 0.00 | -0.68 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 437.50 | 0.31 | 0.90 | 0.61 | 0.71 | -0.45 | -38.80% | 0.00 | 5 | 7 | 0.83 | 0.06 | 0.00 | -0.61 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 440.00 | 0.07 | 1.06 | 0.57 | 0.61 | +0.14 | +29.79% | 0.00 | 1 | 60 | 0.80 | 0.05 | 0.00 | -0.54 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 442.50 | 0.04 | 1.85 | 0.95 | 0.65 | -0.24 | -26.97% | 0.00 | 2 | 31 | 0.89 | 0.05 | 0.00 | -0.48 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 445.00 | 0.06 | 1.17 | 0.62 | 0.65 | +0.30 | +85.72% | 0.00 | 14 | 46 | 0.81 | 0.04 | 0.00 | -0.42 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 447.50 | 0.01 | 0.91 | 0.46 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.03 | 0.00 | -0.37 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 450.00 | 0.04 | 0.60 | 0.32 | 0.50 | +0.23 | +85.19% | 0.00 | 18 | 395 | 0.83 | 0.03 | 0.00 | -0.31 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 452.50 | 0.12 | 0.83 | 0.48 | 0.22 | +0.07 | +46.67% | 0.00 | 15 | 25 | 0.94 | 0.02 | 0.00 | -0.26 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 455.00 | 0.01 | 0.50 | 0.26 | 0.27 | -0.47 | -63.52% | 0.00 | 16 | 1 | 0.82 | 0.02 | 0.00 | -0.21 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 457.50 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 1.51 | 0.02 | 0.00 | -0.18 | 4/21/2026 3:59:59 PM EST | |||
| 460.00 | 0.01 | 0.50 | 0.26 | 0.27 | +0.18 | +200.00% | 0.00 | 36 | 291 | 0.86 | 0.01 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 462.50 | 0.10 | 0.90 | 0.50 | 0.37 | +0.29 | +362.50% | 0.00 | 93 | 217 | 1.04 | 0.01 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 0.40 | 0.20 | 0.14 | +0.03 | +27.28% | 0.00 | 12 | 59 | 1.09 | 0.01 | 0.00 | -0.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 470.00 | 0.02 | 0.46 | 0.24 | 0.13 | +0.05 | +62.50% | 0.00 | 86 | 46 | 0.98 | 0.01 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 475.00 | 0.02 | 0.46 | 0.24 | 0.13 | +0.06 | +85.72% | 0.00 | 485 | 489 | 1.02 | 0.01 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 480.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 165 | 124 | 0.96 | 0.00 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 485.00 | 0.01 | 0.59 | 0.30 | 0.27 | +0.03 | +12.50% | 0.00 | 18 | 12 | 1.04 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 490.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 119 | 28 | 1.02 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 495.00 | 0.01 | 0.58 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 199 | 72 | 1.19 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 500.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.15 | +500.00% | 0.00 | 58 | 68 | 1.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 0.46 | 0.23 | 0.19 | +0.18 | +1,800.00% | 0.00 | 180 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 0.39 | 0.20 | 0.02 | -0.10 | -83.34% | 0.00 | 50 | 72 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 515.00 | 0.00 | 0.38 | 0.19 | 0.02 | -0.20 | -90.91% | 0.00 | 28 | 47 | 1.54 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.11 | -68.75% | 0.00 | 30 | 52 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 530.00 | 0.01 | 0.40 | 0.21 | 0.02 | % | 0.00 | 266 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST | |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.12 | -92.31% | 0.00 | 200 | 442 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 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 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 100 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 17 | 2.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 160 | 59 | 2.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 200.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 485 | 288 | 2.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 202.50 | 0.02 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 229 | 45 | 2.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 91 | 114 | 2.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 207.50 | 0.00 | 0.06 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 225 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 380 | 2.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 212.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 340 | 76 | 2.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 465 | 77 | 2.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 217.50 | 0.00 | 0.19 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 370 | 20 | 2.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 350 | 510 | 2.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 222.50 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 967 | 26 | 2.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 349 | 117 | 2.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 0.43 | 0.22 | 0.07 | +0.04 | +133.34% | 0.00 | 256 | 49 | 2.71 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 230.00 | 0.01 | 0.51 | 0.26 | 0.24 | +0.17 | +242.86% | 0.00 | 48 | 162 | 2.26 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 232.50 | 0.02 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 175 | 63 | 1.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 235.00 | 0.01 | 0.17 | 0.09 | 0.03 | +0.02 | +200.00% | 0.00 | 178 | 154 | 1.99 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 0.52 | 0.26 | 0.03 | -0.01 | -25.00% | 0.00 | 152 | 54 | 2.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.20 | -76.93% | 0.00 | 18 | 188 | 2.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 242.50 | 0.01 | 0.58 | 0.30 | 0.03 | +0.01 | +50.00% | 0.00 | 116 | 60 | 2.07 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 394 | 2.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 247.50 | 0.01 | 0.45 | 0.23 | 0.12 | +0.09 | +300.00% | 0.00 | 18 | 30 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 279 | 336 | 1.67 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 252.50 | 0.01 | 0.47 | 0.24 | 0.13 | -0.13 | -50.00% | 0.00 | 28 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 1.11 | 0.56 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 392 | 2.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 0.90 | 0.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.49 | 0.25 | 0.09 | +0.03 | +50.00% | 0.00 | 92 | 149 | 2.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 262.50 | 0.02 | 0.59 | 0.31 | 0.13 | -0.27 | -67.50% | 0.00 | 21 | 25 | 1.79 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 265.00 | 0.05 | 0.13 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 115 | 119 | 1.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 0.83 | 0.42 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 1.28 | 0.64 | 0.31 | +0.11 | +55.00% | 0.00 | 1 | 210 | 2.31 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 0.68 | 0.34 | 0.16 | -0.17 | -51.52% | 0.00 | 8 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 275.00 | 0.01 | 0.40 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 117 | 304 | 1.50 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 277.50 | 0.00 | 0.72 | 0.36 | 0.26 | +0.08 | +44.45% | 0.00 | 2 | 67 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 280.00 | 0.01 | 0.70 | 0.36 | 0.09 | -0.03 | -25.00% | 0.00 | 49 | 137 | 1.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 282.50 | 0.01 | 0.53 | 0.27 | 0.14 | -0.01 | -6.67% | 0.00 | 37 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 285.00 | 0.08 | 0.46 | 0.27 | 0.08 | -0.07 | -46.67% | 0.00 | 27 | 56 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 287.50 | 0.01 | 0.54 | 0.28 | 0.16 | -0.06 | -27.28% | 0.00 | 83 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 290.00 | 0.04 | 0.72 | 0.38 | 0.12 | -0.03 | -20.00% | 0.00 | 41 | 462 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 292.50 | 0.00 | 0.51 | 0.26 | 0.09 | -0.13 | -59.10% | 0.00 | 1 | 8 | 1.57 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 0.47 | 0.24 | 0.14 | -0.04 | -22.23% | 0.00 | 111 | 79 | 1.23 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 297.50 | 0.00 | 0.56 | 0.28 | 0.14 | -0.06 | -30.00% | 0.00 | 18 | 27 | 1.51 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 300.00 | 0.05 | 0.60 | 0.33 | 0.20 | +0.02 | +11.12% | 0.00 | 30 | 484 | 1.27 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 302.50 | 0.05 | 1.06 | 0.56 | 0.20 | -0.15 | -42.86% | 0.00 | 18 | 10 | 1.31 | 0.00 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 305.00 | 0.04 | 0.77 | 0.41 | 0.20 | -0.07 | -25.93% | 0.00 | 16 | 102 | 1.22 | 0.00 | 0.00 | -0.04 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 307.50 | 0.00 | 0.76 | 0.38 | 0.36 | -0.13 | -26.54% | 0.00 | 5 | 65 | 1.42 | 0.00 | 0.00 | -0.05 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 310.00 | 0.14 | 0.81 | 0.48 | 0.25 | -0.16 | -39.03% | 0.00 | 73 | 203 | 1.13 | -0.01 | 0.00 | -0.07 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 312.50 | 0.20 | 0.42 | 0.31 | 0.25 | -0.28 | -52.83% | 0.00 | 16 | 89 | 1.13 | -0.01 | 0.00 | -0.09 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 315.00 | 0.11 | 1.10 | 0.61 | 0.48 | -0.02 | -4.00% | 0.00 | 125 | 510 | 1.41 | -0.01 | 0.00 | -0.12 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 317.50 | 0.30 | 0.75 | 0.53 | 0.40 | -0.25 | -38.47% | 0.00 | 5 | 49 | 1.16 | -0.01 | 0.00 | -0.15 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 320.00 | 0.30 | 0.56 | 0.43 | 0.40 | -0.37 | -48.06% | 0.00 | 80 | 361 | 1.09 | -0.01 | 0.00 | -0.20 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 322.50 | 0.36 | 1.04 | 0.70 | 0.62 | -0.24 | -27.91% | 0.00 | 18 | 32 | 1.14 | -0.02 | 0.00 | -0.25 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 325.00 | 0.10 | 0.99 | 0.55 | 0.57 | -0.36 | -38.71% | 0.00 | 88 | 878 | 1.01 | -0.02 | 0.00 | -0.32 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 327.50 | 0.00 | 1.32 | 0.66 | 0.56 | -0.48 | -46.16% | 0.00 | 52 | 143 | 1.22 | -0.03 | 0.00 | -0.40 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 330.00 | 0.60 | 0.90 | 0.75 | 0.77 | -0.57 | -42.54% | 0.00 | 273 | 336 | 1.04 | -0.03 | 0.00 | -0.51 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 332.50 | 0.19 | 1.36 | 0.78 | 1.07 | -0.50 | -31.85% | 0.00 | 25 | 142 | 0.97 | -0.04 | 0.00 | -0.63 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 335.00 | 0.79 | 1.41 | 1.10 | 1.21 | -0.58 | -32.41% | 0.00 | 236 | 344 | 1.04 | -0.05 | 0.00 | -0.77 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 337.50 | 0.79 | 1.63 | 1.21 | 1.17 | -0.88 | -42.93% | 0.00 | 6,588 | 75 | 1.02 | -0.06 | 0.00 | -0.92 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 340.00 | 0.98 | 1.82 | 1.40 | 1.50 | -1.01 | -40.24% | 0.00 | 6,870 | 366 | 1.01 | -0.07 | 0.00 | -1.01 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 342.50 | 0.87 | 2.16 | 1.52 | 1.45 | -1.25 | -46.30% | 0.00 | 740 | 93 | 0.98 | -0.08 | 0.00 | -1.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 345.00 | 1.46 | 2.31 | 1.89 | 2.00 | -1.20 | -37.50% | 0.01 | 300 | 395 | 1.00 | -0.09 | 0.01 | -1.20 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 347.50 | 1.84 | 2.83 | 2.34 | 2.21 | -1.42 | -39.12% | 0.01 | 141 | 89 | 1.02 | -0.11 | 0.01 | -1.29 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 350.00 | 2.04 | 3.10 | 2.57 | 2.61 | -1.72 | -39.73% | 0.01 | 546 | 616 | 1.00 | -0.13 | 0.01 | -1.40 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 352.50 | 2.65 | 3.10 | 2.88 | 2.70 | -2.00 | -42.56% | 0.01 | 59 | 134 | 0.98 | -0.14 | 0.01 | -1.50 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 355.00 | 2.78 | 4.15 | 3.47 | 3.09 | -2.46 | -44.33% | 0.01 | 73 | 154 | 1.00 | -0.16 | 0.01 | -1.60 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 357.50 | 2.67 | 4.30 | 3.49 | 3.50 | -2.30 | -39.66% | 0.01 | 34 | 43 | 0.94 | -0.18 | 0.01 | -1.70 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 360.00 | 3.60 | 4.90 | 4.25 | 4.25 | -2.65 | -38.41% | 0.01 | 488 | 209 | 0.97 | -0.20 | 0.01 | -1.79 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 362.50 | 4.10 | 6.55 | 5.33 | 4.63 | -2.87 | -38.27% | 0.01 | 35 | 54 | 1.01 | -0.23 | 0.01 | -1.88 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 365.00 | 4.85 | 6.70 | 5.78 | 5.92 | -2.23 | -27.37% | 0.02 | 68 | 100 | 0.98 | -0.25 | 0.01 | -1.96 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 367.50 | 5.00 | 7.50 | 6.25 | 5.70 | -3.66 | -39.11% | 0.02 | 94 | 44 | 0.96 | -0.28 | 0.01 | -2.04 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 370.00 | 6.30 | 7.85 | 7.08 | 7.00 | -4.05 | -36.66% | 0.02 | 286 | 302 | 0.96 | -0.31 | 0.01 | -2.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 372.50 | 7.25 | 9.45 | 8.35 | 8.50 | -3.73 | -30.50% | 0.02 | 20 | 31 | 0.99 | -0.33 | 0.01 | -2.16 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 375.00 | 6.05 | 9.70 | 7.88 | 8.50 | -4.15 | -32.81% | 0.02 | 172 | 70 | 0.85 | -0.36 | 0.01 | -2.20 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 377.50 | 7.75 | 11.30 | 9.53 | 8.00 | -7.00 | -46.67% | 0.03 | 58 | 32 | 0.93 | -0.39 | 0.01 | -2.23 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 380.00 | 9.65 | 12.45 | 11.05 | 11.02 | -5.24 | -32.23% | 0.03 | 61 | 51 | 0.96 | -0.42 | 0.01 | -2.25 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 382.50 | 10.45 | 12.80 | 11.63 | 11.90 | -6.96 | -36.91% | 0.03 | 16 | 18 | 0.91 | -0.46 | 0.01 | -2.26 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 385.00 | 12.15 | 14.00 | 13.08 | 13.10 | -12.40 | -48.63% | 0.03 | 39 | 1 | 0.89 | -0.49 | 0.01 | -2.25 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 387.50 | 13.40 | 16.30 | 14.85 | 15.50 | -14.10 | -47.64% | 0.04 | 5 | 1 | 0.96 | -0.52 | 0.01 | -2.23 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 390.00 | 14.50 | 18.10 | 16.30 | 16.00 | -8.75 | -35.36% | 0.04 | 42 | 23 | 0.96 | -0.55 | 0.01 | -2.20 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 392.50 | 16.25 | 19.40 | 17.83 | 17.50 | % | 0.05 | 5 | 0 | 0.96 | -0.58 | 0.01 | -2.16 | 4/21/2026 | 4/21/2026 3:59:59 PM EST | |
| 395.00 | 15.95 | 22.20 | 19.08 | 21.96 | -5.05 | -18.70% | 0.05 | 64 | 3 | 0.93 | -0.61 | 0.01 | -2.10 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 397.50 | 19.25 | 22.55 | 20.90 | 20.39 | -11.82 | -36.70% | 0.05 | 26 | 5 | 0.95 | -0.64 | 0.01 | -2.03 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 400.00 | 19.30 | 25.70 | 22.50 | 22.10 | -10.13 | -31.43% | 0.06 | 199 | 4 | 0.93 | -0.67 | 0.01 | -1.96 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 402.50 | 21.90 | 26.15 | 24.03 | 34.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.92 | -0.70 | 0.01 | -1.88 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 405.00 | 24.20 | 29.85 | 27.03 | 36.68 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.01 | -0.72 | 0.01 | -1.79 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 407.50 | 25.60 | 31.60 | 28.60 | % | 0.07 | 0 | 0 | 0.97 | -0.75 | 0.01 | -1.70 | 4/21/2026 3:59:59 PM EST | |||
| 410.00 | 27.65 | 33.65 | 30.65 | 29.10 | -13.20 | -31.21% | 0.07 | 2 | 1 | 0.97 | -0.77 | 0.01 | -1.60 | 4/21/2026 | 4/21/2026 3:59:59 PM EST |
| 412.50 | 29.70 | 35.75 | 32.73 | % | 0.08 | 0 | 0 | 1.22 | -0.79 | 0.01 | -1.50 | 4/21/2026 3:59:59 PM EST | |||
| 415.00 | 31.65 | 37.80 | 34.73 | 59.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.23 | -0.81 | 0.01 | -1.40 | 4/16/2026 | 4/21/2026 3:59:59 PM EST |
| 417.50 | 34.00 | 40.05 | 37.03 | % | 0.09 | 0 | 0 | 1.26 | -0.83 | 0.01 | -1.30 | 4/21/2026 3:59:59 PM EST | |||
| 420.00 | 36.20 | 42.40 | 39.30 | 49.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.29 | -0.85 | 0.01 | -1.20 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 422.50 | 38.50 | 44.60 | 41.55 | % | 0.10 | 0 | 0 | 1.34 | -0.87 | 0.01 | -1.11 | 4/21/2026 3:59:59 PM EST | |||
| 425.00 | 40.20 | 46.85 | 43.53 | 64.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.36 | -0.88 | 0.01 | -1.01 | 4/14/2026 | 4/21/2026 3:59:59 PM EST |
| 427.50 | 43.05 | 49.15 | 46.10 | % | 0.11 | 0 | 0 | 1.36 | -0.90 | 0.01 | -0.92 | 4/21/2026 3:59:59 PM EST | |||
| 430.00 | 45.15 | 51.45 | 48.30 | 58.34 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.41 | -0.91 | 0.01 | -0.84 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 432.50 | 47.50 | 53.80 | 50.65 | % | 0.12 | 0 | 0 | 1.42 | -0.92 | 0.00 | -0.76 | 4/21/2026 3:59:59 PM EST | |||
| 435.00 | 49.75 | 56.15 | 52.95 | % | 0.12 | 0 | 0 | 1.46 | -0.93 | 0.00 | -0.68 | 4/21/2026 3:59:59 PM EST | |||
| 437.50 | 52.10 | 58.50 | 55.30 | % | 0.13 | 0 | 0 | 1.48 | -0.94 | 0.00 | -0.61 | 4/21/2026 3:59:59 PM EST | |||
| 440.00 | 54.50 | 60.90 | 57.70 | % | 0.13 | 0 | 0 | 1.52 | -0.95 | 0.00 | -0.54 | 4/21/2026 3:59:59 PM EST | |||
| 442.50 | 55.65 | 63.30 | 59.48 | % | 0.13 | 0 | 0 | 1.54 | -0.95 | 0.00 | -0.48 | 4/21/2026 3:59:59 PM EST | |||
| 445.00 | 58.95 | 65.70 | 62.33 | % | 0.14 | 0 | 0 | 1.58 | -0.96 | 0.00 | -0.42 | 4/21/2026 3:59:59 PM EST | |||
| 447.50 | 60.65 | 68.25 | 64.45 | % | 0.14 | 0 | 0 | 1.61 | -0.97 | 0.00 | -0.37 | 4/21/2026 3:59:59 PM EST | |||
| 450.00 | 64.40 | 70.70 | 67.55 | 76.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.64 | -0.97 | 0.00 | -0.31 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 452.50 | 66.70 | 73.10 | 69.90 | % | 0.15 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.26 | 4/21/2026 3:59:59 PM EST | |||
| 455.00 | 69.35 | 75.60 | 72.48 | % | 0.16 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.21 | 4/21/2026 3:59:59 PM EST | |||
| 457.50 | 71.60 | 78.00 | 74.80 | % | 0.16 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.18 | 4/21/2026 3:59:59 PM EST | |||
| 460.00 | 74.30 | 80.50 | 77.40 | % | 0.17 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.15 | 4/21/2026 3:59:59 PM EST | |||
| 462.50 | 76.50 | 82.95 | 79.73 | % | 0.17 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.12 | 4/21/2026 3:59:59 PM EST | |||
| 465.00 | 79.00 | 85.40 | 82.20 | % | 0.18 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.10 | 4/21/2026 3:59:59 PM EST | |||
| 470.00 | 84.20 | 90.40 | 87.30 | 96.25 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.90 | -0.99 | 0.00 | -0.07 | 4/17/2026 | 4/21/2026 3:59:59 PM EST |
| 475.00 | 89.20 | 95.40 | 92.30 | % | 0.19 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.04 | 4/21/2026 3:59:59 PM EST | |||
| 480.00 | 92.60 | 100.35 | 96.48 | % | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.03 | 4/21/2026 3:59:59 PM EST | |||
| 485.00 | 97.90 | 105.35 | 101.63 | % | 0.21 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.02 | 4/21/2026 3:59:59 PM EST | |||
| 490.00 | 102.90 | 110.35 | 106.63 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.01 | 4/21/2026 3:59:59 PM EST | |||
| 495.00 | 107.90 | 115.35 | 111.63 | % | 0.23 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 4/21/2026 3:59:59 PM EST | |||
| 500.00 | 113.75 | 120.35 | 117.05 | 120.65 | % | 0.23 | 23 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 3:59:59 PM EST | |
| 505.00 | 117.85 | 125.35 | 121.60 | % | 0.24 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 510.00 | 123.10 | 130.35 | 126.73 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 515.00 | 129.15 | 135.35 | 132.25 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 520.00 | 132.95 | 140.35 | 136.65 | % | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 530.00 | 144.15 | 150.35 | 147.25 | % | 0.28 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST | |||
| 540.00 | 154.15 | 160.35 | 157.25 | % | 0.29 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/21/2026 3:59:59 PM EST |