Options Chain for WESTERN DIGITAL CORP COM (WDC) - $483.15 as of 5/6/2026 10:38:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 349.55 | 356.10 | 352.83 | 320.15 | 0.00 | 0.00% | 2.71 | 0 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 135.00 | 344.55 | 350.55 | 347.55 | 132.40 | 0.00 | 0.00% | 2.57 | 0 | 28 | 4.72 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:54 PM EST |
| 140.00 | 339.55 | 346.65 | 343.10 | 236.81 | 0.00 | 0.00% | 2.45 | 0 | 9 | 4.59 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:54 PM EST |
| 145.00 | 334.55 | 341.15 | 337.85 | % | 2.33 | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 150.00 | 329.55 | 336.20 | 332.88 | 284.10 | 0.00 | 0.00% | 2.22 | 0 | 48 | 4.35 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 155.00 | 324.55 | 331.45 | 328.00 | 114.75 | 0.00 | 0.00% | 2.12 | 0 | 4 | 4.24 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:54 PM EST |
| 160.00 | 319.55 | 325.90 | 322.73 | 281.40 | 0.00 | 0.00% | 2.02 | 0 | 8 | 4.13 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 165.00 | 314.60 | 320.90 | 317.75 | 133.30 | 0.00 | 0.00% | 1.93 | 0 | 12 | 4.02 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:54 PM EST |
| 170.00 | 309.60 | 315.95 | 312.78 | 195.13 | 0.00 | 0.00% | 1.84 | 0 | 13 | 3.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:54 PM EST |
| 175.00 | 304.60 | 310.55 | 307.58 | % | 1.76 | 0 | 63 | 3.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 180.00 | 299.60 | 306.85 | 303.23 | % | 1.68 | 0 | 5 | 3.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 185.00 | 294.60 | 300.95 | 297.78 | 117.30 | 0.00 | 0.00% | 1.61 | 0 | 13 | 3.65 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:54 PM EST |
| 190.00 | 289.60 | 296.10 | 292.85 | 211.22 | 0.00 | 0.00% | 1.54 | 0 | 21 | 3.56 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:54 PM EST |
| 195.00 | 284.60 | 291.10 | 287.85 | 102.79 | 0.00 | 0.00% | 1.48 | 0 | 20 | 3.47 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:54 PM EST |
| 200.00 | 279.60 | 285.65 | 282.63 | 266.24 | 0.00 | 0.00% | 1.41 | 0 | 45 | 3.37 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 205.00 | 274.65 | 281.00 | 277.83 | % | 1.36 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 210.00 | 269.65 | 276.30 | 272.98 | 194.25 | 0.00 | 0.00% | 1.30 | 0 | 95 | 3.21 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:54 PM EST |
| 215.00 | 264.65 | 270.70 | 267.68 | 235.25 | 0.00 | 0.00% | 1.25 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 220.00 | 259.65 | 266.70 | 263.18 | 256.00 | 0.00 | 0.00% | 1.20 | 0 | 28 | 3.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 225.00 | 254.65 | 260.50 | 257.58 | % | 1.14 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 230.00 | 249.65 | 255.70 | 252.68 | 231.42 | 0.00 | 0.00% | 1.10 | 0 | 94 | 2.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 235.00 | 244.70 | 250.70 | 247.70 | 231.36 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 240.00 | 239.70 | 245.70 | 242.70 | 222.73 | 0.00 | 0.00% | 1.01 | 0 | 116 | 2.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 245.00 | 234.70 | 241.25 | 237.98 | 219.13 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 250.00 | 229.70 | 235.65 | 232.68 | 201.25 | 0.00 | 0.00% | 0.93 | 0 | 103 | 2.62 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 255.00 | 224.70 | 231.80 | 228.25 | % | 0.90 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 260.00 | 219.75 | 225.75 | 222.75 | 218.68 | 0.00 | 0.00% | 0.86 | 0 | 128 | 2.48 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 265.00 | 214.75 | 221.70 | 218.23 | % | 0.82 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 270.00 | 209.75 | 215.80 | 212.78 | 208.73 | 0.00 | 0.00% | 0.79 | 0 | 201 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 275.00 | 204.80 | 210.70 | 207.75 | % | 0.76 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 280.00 | 200.45 | 206.00 | 203.23 | 188.00 | 0.00 | 0.00% | 0.73 | 0 | 296 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 285.00 | 194.80 | 201.30 | 198.05 | % | 0.69 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 290.00 | 191.40 | 195.45 | 193.43 | 188.40 | 0.00 | 0.00% | 0.67 | 0 | 677 | 2.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 295.00 | 184.90 | 191.35 | 188.13 | 136.47 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 300.00 | 179.45 | 186.45 | 182.95 | 177.85 | 0.00 | 0.00% | 0.61 | 0 | 729 | 1.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 305.00 | 174.95 | 180.85 | 177.90 | 166.16 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 310.00 | 171.05 | 176.00 | 173.53 | 158.37 | 0.00 | 0.00% | 0.56 | 0 | 603 | 1.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 315.00 | 165.00 | 171.90 | 168.45 | 126.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 320.00 | 159.80 | 166.00 | 162.90 | 131.35 | 0.00 | 0.00% | 0.51 | 0 | 274 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 325.00 | 155.10 | 161.90 | 158.50 | 113.08 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 330.00 | 149.70 | 156.40 | 153.05 | 141.24 | 0.00 | 0.00% | 0.46 | 0 | 437 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 335.00 | 145.25 | 151.15 | 148.20 | 111.27 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 340.00 | 141.80 | 146.10 | 143.95 | 116.42 | 0.00 | 0.00% | 0.42 | 0 | 257 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 345.00 | 134.85 | 141.20 | 138.03 | 97.47 | 0.00 | 0.00% | 0.40 | 0 | 71 | 1.47 | 1.00 | 0.00 | -0.03 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 347.50 | 132.90 | 139.50 | 136.20 | % | 0.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 5/6/2026 3:59:54 PM EST | |||
| 350.00 | 130.10 | 136.60 | 133.35 | 132.28 | 0.00 | 0.00% | 0.38 | 0 | 1,140 | 1.51 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 352.50 | 128.05 | 133.80 | 130.93 | 121.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 355.00 | 125.60 | 131.50 | 128.55 | 120.45 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.47 | 0.99 | 0.00 | -0.09 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 357.50 | 123.15 | 129.15 | 126.15 | 69.49 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.45 | 0.99 | 0.00 | -0.09 | 4/24/2026 | 5/6/2026 3:59:54 PM EST |
| 360.00 | 121.55 | 126.70 | 124.13 | 119.02 | 0.00 | 0.00% | 0.34 | 0 | 960 | 1.43 | 0.99 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 362.50 | 118.30 | 124.30 | 121.30 | 113.52 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.41 | 0.99 | 0.00 | -0.11 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 365.00 | 115.85 | 121.85 | 118.85 | 99.11 | 0.00 | 0.00% | 0.33 | 0 | 44 | 1.39 | 0.98 | 0.00 | -0.15 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 367.50 | 113.45 | 119.45 | 116.45 | 102.41 | 0.00 | 0.00% | 0.32 | 0 | 27 | 1.37 | 0.98 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 370.00 | 110.50 | 116.90 | 113.70 | 101.47 | 0.00 | 0.00% | 0.31 | 0 | 1,275 | 1.28 | 0.98 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 372.50 | 108.60 | 114.30 | 111.45 | 96.23 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.33 | 0.98 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 375.00 | 106.20 | 112.60 | 109.40 | 80.00 | 0.00 | 0.00% | 0.29 | 0 | 58 | 1.31 | 0.97 | 0.00 | -0.23 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 377.50 | 103.80 | 109.85 | 106.83 | 94.97 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.30 | 0.97 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 380.00 | 100.85 | 107.80 | 104.33 | 102.70 | 0.00 | 0.00% | 0.27 | 0 | 449 | 1.21 | 0.97 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 382.50 | 99.05 | 105.00 | 102.03 | 81.65 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.14 | 0.96 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 385.00 | 96.65 | 102.55 | 99.60 | 59.63 | 0.00 | 0.00% | 0.26 | 0 | 89 | 1.25 | 0.96 | 0.00 | -0.33 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 387.50 | 94.25 | 100.35 | 97.30 | 60.60 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.23 | 0.95 | 0.00 | -0.34 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 390.00 | 91.60 | 97.40 | 94.50 | 83.83 | 0.00 | 0.00% | 0.24 | 0 | 810 | 1.17 | 0.95 | 0.00 | -0.36 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 392.50 | 89.55 | 96.00 | 92.78 | 82.65 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.19 | 0.94 | 0.00 | -0.40 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 395.00 | 87.20 | 93.20 | 90.20 | 78.37 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.18 | 0.94 | 0.00 | -0.43 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 397.50 | 84.85 | 90.50 | 87.68 | 76.17 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.16 | 0.93 | 0.00 | -0.45 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 400.00 | 82.25 | 87.90 | 85.08 | 84.00 | 0.00 | 0.00% | 0.21 | 0 | 1,176 | 1.10 | 0.93 | 0.00 | -0.49 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 402.50 | 80.25 | 85.80 | 83.03 | 69.07 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.12 | 0.92 | 0.00 | -0.51 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 405.00 | 77.95 | 84.10 | 81.03 | 60.90 | 0.00 | 0.00% | 0.20 | 0 | 89 | 1.12 | 0.91 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 407.50 | 76.15 | 81.70 | 78.93 | 74.60 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.09 | 0.91 | 0.00 | -0.58 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 410.00 | 73.35 | 79.10 | 76.23 | 66.40 | 0.00 | 0.00% | 0.19 | 0 | 209 | 1.07 | 0.90 | 0.00 | -0.61 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 412.50 | 71.10 | 77.05 | 74.08 | 64.30 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.06 | 0.89 | 0.00 | -0.65 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 415.00 | 68.90 | 74.60 | 71.75 | 60.70 | 0.00 | 0.00% | 0.17 | 0 | 115 | 0.74 | 0.88 | 0.00 | -0.69 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 417.50 | 66.70 | 72.95 | 69.83 | 59.82 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.78 | 0.88 | 0.00 | -0.72 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 420.00 | 66.00 | 70.75 | 68.38 | 65.32 | 0.00 | 0.00% | 0.16 | 0 | 235 | 0.76 | 0.87 | 0.00 | -0.76 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 422.50 | 62.35 | 68.70 | 65.53 | 56.99 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.75 | 0.86 | 0.00 | -0.79 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 425.00 | 60.25 | 66.90 | 63.58 | 60.43 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.75 | 0.85 | 0.00 | -0.82 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 427.50 | 58.15 | 64.20 | 61.18 | 43.40 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.78 | 0.84 | 0.00 | -0.86 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 430.00 | 55.60 | 62.80 | 59.20 | 56.45 | 0.00 | 0.00% | 0.14 | 0 | 315 | 0.77 | 0.83 | 0.00 | -0.89 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 432.50 | 54.00 | 60.75 | 57.38 | 36.13 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.76 | 0.82 | 0.00 | -0.92 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 435.00 | 51.60 | 58.30 | 54.95 | 42.50 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.75 | 0.81 | 0.00 | -0.95 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 437.50 | 50.00 | 56.10 | 53.05 | 40.50 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.78 | 0.79 | 0.00 | -0.99 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 440.00 | 49.60 | 53.80 | 51.70 | 47.80 | 0.00 | 0.00% | 0.12 | 0 | 240 | 0.76 | 0.78 | 0.00 | -1.02 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 442.50 | 46.10 | 52.20 | 49.15 | 42.17 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.76 | 0.77 | 0.00 | -1.05 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 445.00 | 45.10 | 50.80 | 47.95 | 46.10 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.79 | 0.76 | 0.01 | -1.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 447.50 | 42.55 | 47.55 | 45.05 | 38.77 | 0.00 | 0.00% | 0.10 | 0 | 89 | 0.77 | 0.75 | 0.01 | -1.10 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 450.00 | 43.05 | 45.55 | 44.30 | 44.51 | 0.00 | 0.00% | 0.10 | 0 | 532 | 0.81 | 0.73 | 0.01 | -1.13 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 452.50 | 38.30 | 45.20 | 41.75 | % | 0.09 | 0 | 0 | 0.74 | 0.72 | 0.01 | -1.15 | 5/6/2026 3:59:54 PM EST | |||
| 455.00 | 36.75 | 43.20 | 39.98 | 36.40 | 0.00 | 0.00% | 0.09 | 0 | 185 | 0.75 | 0.70 | 0.01 | -1.17 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 457.50 | 36.55 | 40.70 | 38.63 | 32.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.79 | 0.69 | 0.01 | -1.19 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 460.00 | 34.05 | 38.00 | 36.03 | 35.60 | 0.00 | 0.00% | 0.08 | 0 | 567 | 0.75 | 0.68 | 0.01 | -1.21 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 462.50 | 33.70 | 37.80 | 35.75 | 26.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.76 | 0.66 | 0.01 | -1.22 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 465.00 | 33.35 | 36.60 | 34.98 | 34.27 | 0.00 | 0.00% | 0.08 | 0 | 124 | 0.80 | 0.65 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 467.50 | 30.85 | 34.60 | 32.73 | 30.80 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.79 | 0.63 | 0.01 | -1.25 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 470.00 | 30.70 | 33.35 | 32.03 | 30.20 | 0.00 | 0.00% | 0.07 | 0 | 863 | 0.82 | 0.61 | 0.01 | -1.26 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 472.50 | 26.05 | 31.65 | 28.85 | 30.10 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.73 | 0.60 | 0.01 | -1.27 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 475.00 | 27.55 | 30.00 | 28.78 | 28.53 | 0.00 | 0.00% | 0.06 | 0 | 273 | 0.79 | 0.58 | 0.01 | -1.27 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 477.50 | 22.80 | 29.55 | 26.18 | 26.81 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.74 | 0.57 | 0.01 | -1.28 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 480.00 | 25.10 | 27.40 | 26.25 | 24.61 | 0.00 | 0.00% | 0.05 | 0 | 490 | 0.81 | 0.55 | 0.01 | -1.28 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 482.50 | 23.30 | 25.75 | 24.53 | 20.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.79 | 0.53 | 0.01 | -1.28 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 485.00 | 20.40 | 25.00 | 22.70 | 18.26 | 0.00 | 0.00% | 0.05 | 0 | 137 | 0.77 | 0.52 | 0.01 | -1.27 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 487.50 | 18.60 | 23.40 | 21.00 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | 0.50 | 0.01 | -1.27 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 490.00 | 18.50 | 22.55 | 20.53 | 19.45 | 0.00 | 0.00% | 0.04 | 0 | 996 | 0.76 | 0.48 | 0.01 | -1.26 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 492.50 | 15.85 | 21.70 | 18.78 | 18.04 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.74 | 0.46 | 0.01 | -1.25 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 495.00 | 15.30 | 20.30 | 17.80 | 17.00 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.75 | 0.45 | 0.01 | -1.23 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 497.50 | 14.65 | 19.15 | 16.90 | % | 0.03 | 0 | 0 | 0.74 | 0.43 | 0.01 | -1.22 | 5/6/2026 3:59:54 PM EST | |||
| 500.00 | 16.05 | 18.10 | 17.08 | 16.20 | 0.00 | 0.00% | 0.03 | 0 | 1,171 | 0.79 | 0.41 | 0.01 | -1.20 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 502.50 | 12.70 | 17.70 | 15.20 | 10.42 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.76 | 0.40 | 0.01 | -1.18 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 505.00 | 12.25 | 16.25 | 14.25 | 14.94 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.75 | 0.38 | 0.01 | -1.16 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 507.50 | 11.10 | 15.60 | 13.35 | % | 0.03 | 0 | 0 | 0.75 | 0.36 | 0.01 | -1.14 | 5/6/2026 3:59:54 PM EST | |||
| 510.00 | 11.15 | 14.85 | 13.00 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 356 | 0.76 | 0.35 | 0.01 | -1.12 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 512.50 | 9.60 | 13.85 | 11.73 | 8.99 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | 0.33 | 0.01 | -1.09 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 515.00 | 8.10 | 12.85 | 10.48 | 8.71 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.72 | 0.32 | 0.01 | -1.06 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 517.50 | 7.35 | 12.05 | 9.70 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | 0.30 | 0.01 | -1.04 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 520.00 | 9.40 | 11.45 | 10.43 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 1,244 | 0.73 | 0.29 | 0.01 | -1.01 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 522.50 | 8.10 | 10.70 | 9.40 | 7.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.76 | 0.27 | 0.01 | -0.98 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 525.00 | 7.05 | 9.90 | 8.48 | 7.35 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.75 | 0.26 | 0.01 | -0.95 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 527.50 | 5.30 | 9.25 | 7.28 | % | 0.01 | 0 | 0 | 0.72 | 0.24 | 0.01 | -0.92 | 5/6/2026 3:59:54 PM EST | |||
| 530.00 | 5.55 | 8.70 | 7.13 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.73 | 0.23 | 0.01 | -0.89 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 532.50 | 5.85 | 8.10 | 6.98 | 7.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.22 | 0.01 | -0.86 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 535.00 | 5.60 | 7.80 | 6.70 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.75 | 0.21 | 0.00 | -0.83 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 537.50 | 3.80 | 7.05 | 5.43 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.20 | 0.00 | -0.80 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 540.00 | 5.00 | 6.55 | 5.78 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.75 | 0.18 | 0.00 | -0.77 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 542.50 | 2.63 | 6.15 | 4.39 | % | 0.01 | 0 | 0 | 0.69 | 0.17 | 0.00 | -0.74 | 5/6/2026 3:59:54 PM EST | |||
| 545.00 | 2.65 | 5.75 | 4.20 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.71 | 0.16 | 0.00 | -0.71 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 547.50 | 3.30 | 5.35 | 4.33 | % | 0.01 | 0 | 0 | 0.73 | 0.15 | 0.00 | -0.68 | 5/6/2026 3:59:54 PM EST | |||
| 550.00 | 3.80 | 4.65 | 4.23 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 0.75 | 0.14 | 0.00 | -0.65 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 552.50 | 2.96 | 4.65 | 3.81 | % | 0.01 | 0 | 0 | 0.74 | 0.14 | 0.00 | -0.63 | 5/6/2026 3:59:54 PM EST | |||
| 555.00 | 2.93 | 4.40 | 3.67 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.74 | 0.13 | 0.00 | -0.60 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 557.50 | 2.23 | 4.15 | 3.19 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.00 | -0.57 | 5/6/2026 3:59:54 PM EST | |||
| 560.00 | 2.30 | 4.60 | 3.45 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.76 | 0.11 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 562.50 | 1.99 | 3.65 | 2.82 | % | 0.01 | 0 | 0 | 0.73 | 0.11 | 0.00 | -0.52 | 5/6/2026 3:59:54 PM EST | |||
| 565.00 | 1.80 | 3.55 | 2.68 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.75 | 0.10 | 0.00 | -0.50 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 567.50 | 2.05 | 3.20 | 2.63 | % | 0.00 | 0 | 0 | 0.75 | 0.09 | 0.00 | -0.47 | 5/6/2026 3:59:54 PM EST | |||
| 570.00 | 1.14 | 2.95 | 2.05 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | 0.09 | 0.00 | -0.45 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 572.50 | 1.48 | 2.72 | 2.10 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.08 | 0.00 | -0.43 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 575.00 | 1.02 | 2.51 | 1.77 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.72 | 0.08 | 0.00 | -0.41 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 577.50 | 1.22 | 2.27 | 1.75 | % | 0.00 | 0 | 0 | 0.74 | 0.07 | 0.00 | -0.39 | 5/6/2026 3:59:54 PM EST | |||
| 580.00 | 0.82 | 4.40 | 2.61 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.81 | 0.07 | 0.00 | -0.36 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 582.50 | 0.86 | 1.99 | 1.43 | % | 0.00 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.35 | 5/6/2026 3:59:54 PM EST | |||
| 585.00 | 0.77 | 1.90 | 1.34 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.06 | 0.00 | -0.33 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 587.50 | 0.63 | 1.82 | 1.23 | % | 0.00 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.32 | 5/6/2026 3:59:54 PM EST | |||
| 590.00 | 0.44 | 1.95 | 1.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.73 | 0.05 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 592.50 | 0.60 | 1.66 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.05 | 0.00 | -0.28 | 5/6/2026 3:59:54 PM EST | |||
| 595.00 | 0.65 | 1.47 | 1.06 | % | 0.00 | 0 | 0 | 0.75 | 0.04 | 0.00 | -0.27 | 5/6/2026 3:59:54 PM EST | |||
| 597.50 | 0.11 | 1.60 | 0.86 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.26 | 5/6/2026 3:59:54 PM EST | |||
| 600.00 | 0.65 | 1.44 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.78 | 0.04 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 602.50 | 0.19 | 3.35 | 1.77 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.03 | 0.00 | -0.22 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 610.00 | 0.08 | 1.29 | 0.69 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.72 | 0.03 | 0.00 | -0.20 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 0.93 | 0.47 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.88 | 0.02 | 0.00 | -0.14 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 630.00 | 0.00 | 1.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.01 | 0.00 | -0.10 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 640.00 | 0.01 | 0.68 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.73 | 0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 650.00 | 0.00 | 0.47 | 0.24 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.01 | 0.00 | -0.06 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 660.00 | 0.01 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.82 | 0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 670.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 5/6/2026 3:59:54 PM EST | |||
| 680.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 5/6/2026 3:59:54 PM EST | |||
| 690.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 5/6/2026 3:59:54 PM EST | |||
| 700.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 710.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,373 | 2.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 4.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,904 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 969 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:54 PM EST |
| 250.00 | 0.03 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 255.00 | 0.00 | 0.21 | 0.11 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 260.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 837 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 2.96 | 1.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:54 PM EST |
| 270.00 | 0.04 | 0.22 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 967 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 1.37 | 0.69 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 280.00 | 0.05 | 0.29 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 0.32 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 290.00 | 0.05 | 0.32 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:54 PM EST |
| 300.00 | 0.05 | 0.34 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.34 | 0.17 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 315.00 | 0.01 | 0.64 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 320.00 | 0.13 | 1.02 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 325.00 | 0.26 | 0.74 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 330.00 | 0.35 | 0.83 | 0.59 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 335.00 | 0.08 | 0.80 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 340.00 | 0.16 | 1.13 | 0.65 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 940 | 1.08 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 345.00 | 0.21 | 0.87 | 0.54 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.03 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 347.50 | 0.01 | 1.10 | 0.56 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 350.00 | 0.58 | 1.04 | 0.81 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,014 | 1.07 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 352.50 | 0.00 | 1.47 | 0.74 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.18 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 355.00 | 0.06 | 0.90 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.91 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 357.50 | 0.29 | 1.64 | 0.97 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.03 | -0.01 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 360.00 | 0.50 | 0.97 | 0.74 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 0.94 | -0.01 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 362.50 | 0.00 | 1.13 | 0.57 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.04 | -0.01 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 365.00 | 0.20 | 1.24 | 0.72 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 741 | 0.92 | -0.02 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 367.50 | 0.69 | 1.62 | 1.16 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.00 | -0.02 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 370.00 | 0.65 | 1.25 | 0.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.95 | -0.02 | 0.00 | -0.19 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 372.50 | 0.63 | 2.02 | 1.33 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.98 | -0.02 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 375.00 | 0.80 | 1.44 | 1.12 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.94 | -0.03 | 0.00 | -0.23 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 377.50 | 0.80 | 2.50 | 1.65 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | -0.03 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 380.00 | 0.99 | 1.64 | 1.32 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.93 | -0.03 | 0.00 | -0.27 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 382.50 | 0.65 | 2.74 | 1.70 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.94 | -0.04 | 0.00 | -0.29 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 385.00 | 0.81 | 2.05 | 1.43 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1,105 | 0.90 | -0.04 | 0.00 | -0.33 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 387.50 | 1.20 | 3.15 | 2.18 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.96 | -0.05 | 0.00 | -0.34 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 390.00 | 1.58 | 3.05 | 2.32 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 832 | 0.96 | -0.05 | 0.00 | -0.36 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 392.50 | 1.37 | 3.40 | 2.39 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.94 | -0.06 | 0.00 | -0.40 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 395.00 | 2.00 | 3.05 | 2.53 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.93 | -0.06 | 0.00 | -0.43 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 397.50 | 1.80 | 4.30 | 3.05 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.95 | -0.07 | 0.00 | -0.45 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 400.00 | 2.16 | 3.40 | 2.78 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 922 | 0.92 | -0.07 | 0.00 | -0.49 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 402.50 | 2.20 | 4.30 | 3.25 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.92 | -0.08 | 0.00 | -0.51 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 405.00 | 2.26 | 4.45 | 3.36 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.91 | -0.09 | 0.00 | -0.55 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 407.50 | 2.79 | 5.00 | 3.90 | 5.26 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.93 | -0.09 | 0.00 | -0.58 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 410.00 | 3.10 | 5.85 | 4.48 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.94 | -0.10 | 0.00 | -0.61 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 412.50 | 3.30 | 4.45 | 3.88 | 5.21 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.89 | -0.11 | 0.00 | -0.65 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 415.00 | 3.65 | 4.45 | 4.05 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.87 | -0.12 | 0.00 | -0.69 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 417.50 | 4.00 | 4.85 | 4.43 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.88 | -0.12 | 0.00 | -0.72 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 420.00 | 4.35 | 5.15 | 4.75 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.86 | -0.13 | 0.00 | -0.76 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 422.50 | 4.55 | 5.55 | 5.05 | 5.56 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.86 | -0.14 | 0.00 | -0.79 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 425.00 | 4.90 | 6.15 | 5.53 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.86 | -0.15 | 0.00 | -0.82 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 427.50 | 5.05 | 6.50 | 5.78 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.86 | -0.16 | 0.00 | -0.86 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 430.00 | 5.65 | 6.45 | 6.05 | 6.41 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.84 | -0.17 | 0.00 | -0.89 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 432.50 | 6.15 | 7.45 | 6.80 | 7.39 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.84 | -0.18 | 0.00 | -0.92 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 435.00 | 6.35 | 8.15 | 7.25 | 11.07 | 0.00 | 0.00% | 0.02 | 0 | 462 | 0.83 | -0.19 | 0.00 | -0.95 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 437.50 | 6.70 | 8.70 | 7.70 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.84 | -0.21 | 0.00 | -0.99 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 440.00 | 7.60 | 8.85 | 8.23 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.84 | -0.22 | 0.00 | -1.02 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 442.50 | 8.35 | 9.45 | 8.90 | 8.92 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.83 | -0.23 | 0.00 | -1.05 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 445.00 | 8.60 | 10.65 | 9.63 | 9.52 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.83 | -0.24 | 0.01 | -1.07 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 447.50 | 9.40 | 10.95 | 10.18 | 10.97 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.83 | -0.25 | 0.01 | -1.10 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 450.00 | 10.15 | 12.10 | 11.13 | 11.64 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.82 | -0.27 | 0.01 | -1.13 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 452.50 | 10.70 | 12.70 | 11.70 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.83 | -0.28 | 0.01 | -1.15 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 455.00 | 11.50 | 13.35 | 12.43 | 13.26 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.81 | -0.30 | 0.01 | -1.17 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 457.50 | 12.30 | 13.80 | 13.05 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.81 | -0.31 | 0.01 | -1.19 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 460.00 | 13.10 | 15.60 | 14.35 | 14.70 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.81 | -0.32 | 0.01 | -1.21 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 462.50 | 13.65 | 16.90 | 15.28 | 24.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.84 | -0.34 | 0.01 | -1.22 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 465.00 | 14.35 | 18.25 | 16.30 | 16.82 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.84 | -0.35 | 0.01 | -1.24 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 467.50 | 14.90 | 19.75 | 17.33 | 23.85 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.84 | -0.37 | 0.01 | -1.25 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 470.00 | 16.90 | 20.65 | 18.78 | 22.70 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.84 | -0.39 | 0.01 | -1.26 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 472.50 | 17.40 | 22.10 | 19.75 | 20.95 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.84 | -0.40 | 0.01 | -1.27 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 475.00 | 18.95 | 23.35 | 21.15 | 27.51 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.84 | -0.42 | 0.01 | -1.27 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 477.50 | 19.60 | 24.00 | 21.80 | 26.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.83 | -0.43 | 0.01 | -1.28 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 480.00 | 20.85 | 26.15 | 23.50 | 24.42 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.84 | -0.45 | 0.01 | -1.28 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 482.50 | 21.90 | 26.95 | 24.43 | % | 0.05 | 0 | 0 | 0.83 | -0.47 | 0.01 | -1.28 | 5/6/2026 3:59:54 PM EST | |||
| 485.00 | 23.25 | 28.45 | 25.85 | 32.95 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.83 | -0.48 | 0.01 | -1.27 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 487.50 | 24.55 | 30.15 | 27.35 | % | 0.06 | 0 | 0 | 0.84 | -0.50 | 0.01 | -1.27 | 5/6/2026 3:59:54 PM EST | |||
| 490.00 | 25.95 | 30.55 | 28.25 | 34.45 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.83 | -0.52 | 0.01 | -1.26 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 492.50 | 26.75 | 31.75 | 29.25 | % | 0.06 | 0 | 0 | 0.82 | -0.54 | 0.01 | -1.25 | 5/6/2026 3:59:54 PM EST | |||
| 495.00 | 28.55 | 33.35 | 30.95 | 42.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.82 | -0.55 | 0.01 | -1.23 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 497.50 | 29.25 | 34.90 | 32.08 | % | 0.06 | 0 | 0 | 0.82 | -0.57 | 0.01 | -1.22 | 5/6/2026 3:59:54 PM EST | |||
| 500.00 | 30.50 | 36.65 | 33.58 | 42.45 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.82 | -0.59 | 0.01 | -1.20 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 502.50 | 33.15 | 39.00 | 36.08 | % | 0.07 | 0 | 0 | 0.84 | -0.60 | 0.01 | -1.18 | 5/6/2026 3:59:54 PM EST | |||
| 505.00 | 34.00 | 40.00 | 37.00 | 49.70 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.82 | -0.62 | 0.01 | -1.16 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 507.50 | 35.25 | 41.85 | 38.55 | % | 0.08 | 0 | 0 | 0.83 | -0.64 | 0.01 | -1.14 | 5/6/2026 3:59:54 PM EST | |||
| 510.00 | 37.70 | 43.50 | 40.60 | 53.45 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.83 | -0.65 | 0.01 | -1.12 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 512.50 | 39.40 | 45.35 | 42.38 | % | 0.08 | 0 | 0 | 0.81 | -0.67 | 0.01 | -1.09 | 5/6/2026 3:59:54 PM EST | |||
| 515.00 | 41.60 | 45.75 | 43.68 | % | 0.08 | 0 | 0 | 0.80 | -0.68 | 0.01 | -1.06 | 5/6/2026 3:59:54 PM EST | |||
| 517.50 | 43.10 | 47.75 | 45.43 | % | 0.09 | 0 | 0 | 0.79 | -0.70 | 0.01 | -1.04 | 5/6/2026 3:59:54 PM EST | |||
| 520.00 | 44.60 | 49.55 | 47.08 | 59.47 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.79 | -0.71 | 0.01 | -1.01 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 522.50 | 46.20 | 51.65 | 48.93 | % | 0.09 | 0 | 0 | 0.82 | -0.73 | 0.01 | -0.98 | 5/6/2026 3:59:54 PM EST | |||
| 525.00 | 47.70 | 52.70 | 50.20 | 58.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | -0.74 | 0.01 | -0.95 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 527.50 | 50.30 | 56.20 | 53.25 | % | 0.10 | 0 | 0 | 0.81 | -0.76 | 0.01 | -0.92 | 5/6/2026 3:59:54 PM EST | |||
| 530.00 | 51.60 | 58.10 | 54.85 | 105.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | -0.77 | 0.01 | -0.89 | 4/29/2026 | 5/6/2026 3:59:54 PM EST |
| 532.50 | 53.75 | 60.10 | 56.93 | % | 0.11 | 0 | 0 | 0.80 | -0.78 | 0.01 | -0.86 | 5/6/2026 3:59:54 PM EST | |||
| 535.00 | 56.40 | 62.05 | 59.23 | 73.53 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.82 | -0.79 | 0.00 | -0.83 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 537.50 | 57.55 | 64.10 | 60.83 | % | 0.11 | 0 | 0 | 0.83 | -0.80 | 0.00 | -0.80 | 5/6/2026 3:59:54 PM EST | |||
| 540.00 | 59.65 | 66.10 | 62.88 | 74.43 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.79 | -0.82 | 0.00 | -0.77 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 542.50 | 61.05 | 68.20 | 64.63 | % | 0.12 | 0 | 0 | 0.82 | -0.83 | 0.00 | -0.74 | 5/6/2026 3:59:54 PM EST | |||
| 545.00 | 63.70 | 70.30 | 67.00 | % | 0.12 | 0 | 0 | 0.77 | -0.84 | 0.00 | -0.71 | 5/6/2026 3:59:54 PM EST | |||
| 547.50 | 66.10 | 72.45 | 69.28 | % | 0.13 | 0 | 0 | 0.79 | -0.85 | 0.00 | -0.68 | 5/6/2026 3:59:54 PM EST | |||
| 550.00 | 68.90 | 74.60 | 71.75 | 80.69 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.83 | -0.86 | 0.00 | -0.65 | 5/5/2026 | 5/6/2026 3:59:54 PM EST |
| 552.50 | 70.50 | 76.80 | 73.65 | % | 0.13 | 0 | 0 | 0.80 | -0.86 | 0.00 | -0.63 | 5/6/2026 3:59:54 PM EST | |||
| 555.00 | 72.90 | 79.00 | 75.95 | % | 0.14 | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.60 | 5/6/2026 3:59:54 PM EST | |||
| 557.50 | 74.90 | 81.20 | 78.05 | % | 0.14 | 0 | 0 | 0.95 | -0.88 | 0.00 | -0.57 | 5/6/2026 3:59:54 PM EST | |||
| 560.00 | 77.30 | 83.45 | 80.38 | % | 0.14 | 0 | 0 | 0.96 | -0.89 | 0.00 | -0.55 | 5/6/2026 3:59:54 PM EST | |||
| 562.50 | 79.20 | 85.70 | 82.45 | % | 0.15 | 0 | 0 | 0.95 | -0.89 | 0.00 | -0.52 | 5/6/2026 3:59:54 PM EST | |||
| 565.00 | 82.15 | 86.75 | 84.45 | % | 0.15 | 0 | 0 | 0.92 | -0.90 | 0.00 | -0.50 | 5/6/2026 3:59:54 PM EST | |||
| 567.50 | 84.00 | 90.30 | 87.15 | % | 0.15 | 0 | 0 | 0.98 | -0.91 | 0.00 | -0.47 | 5/6/2026 3:59:54 PM EST | |||
| 570.00 | 86.20 | 92.60 | 89.40 | % | 0.16 | 0 | 0 | 0.99 | -0.91 | 0.00 | -0.45 | 5/6/2026 3:59:54 PM EST | |||
| 572.50 | 88.90 | 94.95 | 91.93 | % | 0.16 | 0 | 0 | 0.99 | -0.92 | 0.00 | -0.43 | 5/6/2026 3:59:54 PM EST | |||
| 575.00 | 90.15 | 97.25 | 93.70 | % | 0.16 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.41 | 5/6/2026 3:59:54 PM EST | |||
| 577.50 | 93.25 | 99.60 | 96.43 | % | 0.17 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.39 | 5/6/2026 3:59:54 PM EST | |||
| 580.00 | 96.10 | 102.00 | 99.05 | % | 0.17 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.36 | 5/6/2026 3:59:54 PM EST | |||
| 582.50 | 97.95 | 104.35 | 101.15 | % | 0.17 | 0 | 0 | 1.02 | -0.94 | 0.00 | -0.35 | 5/6/2026 3:59:54 PM EST | |||
| 585.00 | 100.70 | 106.70 | 103.70 | % | 0.18 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.33 | 5/6/2026 3:59:54 PM EST | |||
| 587.50 | 102.90 | 109.15 | 106.03 | % | 0.18 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.32 | 5/6/2026 3:59:54 PM EST | |||
| 590.00 | 105.30 | 111.50 | 108.40 | % | 0.18 | 0 | 0 | 1.05 | -0.95 | 0.00 | -0.30 | 5/6/2026 3:59:54 PM EST | |||
| 592.50 | 107.75 | 113.95 | 110.85 | % | 0.19 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.28 | 5/6/2026 3:59:54 PM EST | |||
| 595.00 | 110.15 | 116.35 | 113.25 | % | 0.19 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.27 | 5/6/2026 3:59:54 PM EST | |||
| 597.50 | 112.60 | 118.75 | 115.68 | % | 0.19 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.26 | 5/6/2026 3:59:54 PM EST | |||
| 600.00 | 115.20 | 121.20 | 118.20 | 134.71 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.09 | -0.96 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 3:59:54 PM EST |
| 602.50 | 117.70 | 123.65 | 120.68 | % | 0.20 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.22 | 5/6/2026 3:59:54 PM EST | |||
| 610.00 | 124.40 | 130.95 | 127.68 | 182.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.20 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 620.00 | 134.50 | 140.80 | 137.65 | % | 0.22 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.14 | 5/6/2026 3:59:54 PM EST | |||
| 630.00 | 144.80 | 150.65 | 147.73 | % | 0.23 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.10 | 5/6/2026 3:59:54 PM EST | |||
| 640.00 | 153.50 | 160.55 | 157.03 | % | 0.25 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.09 | 5/6/2026 3:59:54 PM EST | |||
| 650.00 | 164.60 | 170.55 | 167.58 | 222.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.06 | 5/1/2026 | 5/6/2026 3:59:54 PM EST |
| 660.00 | 174.80 | 180.55 | 177.68 | % | 0.27 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.05 | 5/6/2026 3:59:54 PM EST | |||
| 670.00 | 184.50 | 190.55 | 187.53 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.03 | 5/6/2026 3:59:54 PM EST | |||
| 680.00 | 193.85 | 200.55 | 197.20 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 5/6/2026 3:59:54 PM EST | |||
| 690.00 | 204.50 | 210.55 | 207.53 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 5/6/2026 3:59:54 PM EST | |||
| 700.00 | 214.50 | 220.55 | 217.53 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 710.00 | 223.95 | 230.55 | 227.25 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:54 PM EST | |||
| 720.00 | 234.50 | 240.55 | 237.53 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:54 PM EST |