Options Chain for WESTERN DIGITAL CORP COM (WDC) - $458.81 as of 5/20/2026 5:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 259.75 | 266.45 | 263.10 | % | 1.35 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 200.00 | 254.95 | 261.45 | 258.20 | 213.64 | 0.00 | 0.00% | 1.29 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:58:50 PM EST |
| 205.00 | 249.95 | 256.50 | 253.23 | % | 1.24 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 210.00 | 244.85 | 251.50 | 248.18 | % | 1.18 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 215.00 | 239.70 | 246.50 | 243.10 | % | 1.13 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 220.00 | 235.05 | 241.50 | 238.28 | % | 1.08 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 225.00 | 229.55 | 236.55 | 233.05 | % | 1.04 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 230.00 | 224.70 | 231.55 | 228.13 | % | 0.99 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 235.00 | 220.10 | 226.55 | 223.33 | % | 0.95 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 240.00 | 214.45 | 221.55 | 218.00 | % | 0.91 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 245.00 | 209.90 | 216.60 | 213.25 | % | 0.87 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 250.00 | 205.20 | 211.60 | 208.40 | % | 0.83 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST | |||
| 255.00 | 200.25 | 206.65 | 203.45 | % | 0.80 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST | |||
| 260.00 | 195.35 | 201.65 | 198.50 | % | 0.76 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST | |||
| 265.00 | 190.20 | 196.70 | 193.45 | % | 0.73 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 5/20/2026 2:58:50 PM EST | |||
| 270.00 | 185.30 | 191.75 | 188.53 | 141.33 | 0.00 | 0.00% | 0.70 | 0 | 17 | 1.67 | 1.00 | 0.00 | -0.03 | 4/27/2026 | 5/20/2026 2:58:50 PM EST |
| 275.00 | 180.30 | 186.80 | 183.55 | % | 0.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.04 | 5/20/2026 2:58:50 PM EST | |||
| 280.00 | 175.50 | 181.85 | 178.68 | 173.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.06 | 5/6/2026 | 5/20/2026 2:58:50 PM EST |
| 285.00 | 170.50 | 176.90 | 173.70 | % | 0.61 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.09 | 5/20/2026 2:58:50 PM EST | |||
| 290.00 | 165.30 | 172.00 | 168.65 | % | 0.58 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.10 | 5/20/2026 2:58:50 PM EST | |||
| 295.00 | 160.50 | 167.05 | 163.78 | % | 0.56 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.11 | 5/20/2026 2:58:50 PM EST | |||
| 300.00 | 155.85 | 162.15 | 159.00 | 149.95 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.42 | 0.99 | 0.00 | -0.12 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 305.00 | 151.60 | 157.80 | 154.70 | 150.69 | 0.00 | 0.00% | 0.51 | 0 | 43 | 1.33 | 0.99 | 0.00 | -0.13 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 310.00 | 146.70 | 152.35 | 149.53 | % | 0.48 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.15 | 5/20/2026 2:58:50 PM EST | |||
| 315.00 | 140.65 | 147.60 | 144.13 | 162.37 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.17 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 320.00 | 136.15 | 142.75 | 139.45 | 98.80 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.28 | 0.98 | 0.00 | -0.19 | 4/23/2026 | 5/20/2026 2:58:50 PM EST |
| 325.00 | 130.95 | 138.00 | 134.48 | 152.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.21 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 330.00 | 126.70 | 133.20 | 129.95 | 135.23 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.23 | 0.97 | 0.00 | -0.24 | 5/6/2026 | 5/20/2026 2:58:50 PM EST |
| 335.00 | 122.15 | 128.45 | 125.30 | 105.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.18 | 0.97 | 0.00 | -0.27 | 5/1/2026 | 5/20/2026 2:58:50 PM EST |
| 340.00 | 116.80 | 123.75 | 120.28 | 110.79 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.04 | 0.96 | 0.00 | -0.30 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 345.00 | 113.20 | 118.85 | 116.03 | 112.56 | 0.00 | 0.00% | 0.34 | 0 | 42 | 1.16 | 0.95 | 0.00 | -0.33 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 350.00 | 108.10 | 114.50 | 111.30 | 110.43 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.11 | 0.94 | 0.00 | -0.36 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 355.00 | 103.55 | 109.65 | 106.60 | 113.16 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.00 | 0.94 | 0.00 | -0.40 | 5/6/2026 | 5/20/2026 2:58:50 PM EST |
| 360.00 | 98.45 | 104.20 | 101.33 | 89.90 | 0.00 | 0.00% | 0.28 | 0 | 25 | 1.08 | 0.93 | 0.00 | -0.44 | 5/4/2026 | 5/20/2026 2:58:50 PM EST |
| 365.00 | 93.55 | 100.55 | 97.05 | 74.50 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.81 | 0.91 | 0.00 | -0.48 | 5/1/2026 | 5/20/2026 2:58:50 PM EST |
| 370.00 | 90.70 | 94.85 | 92.78 | 84.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.85 | 0.90 | 0.00 | -0.52 | 5/4/2026 | 5/20/2026 2:58:50 PM EST |
| 375.00 | 85.70 | 90.50 | 88.10 | 102.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.85 | 0.89 | 0.00 | -0.56 | 5/5/2026 | 5/20/2026 2:58:50 PM EST |
| 380.00 | 81.20 | 86.10 | 83.65 | 84.50 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.83 | 0.87 | 0.00 | -0.61 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 385.00 | 76.50 | 81.95 | 79.23 | 85.96 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.84 | 0.86 | 0.00 | -0.65 | 5/7/2026 | 5/20/2026 2:58:50 PM EST |
| 390.00 | 73.10 | 77.85 | 75.48 | 77.40 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.84 | 0.84 | 0.00 | -0.69 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 395.00 | 69.35 | 75.50 | 72.43 | 79.75 | +15.23 | +23.61% | 0.18 | 1 | 5 | 0.84 | 0.83 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 400.00 | 65.55 | 71.60 | 68.58 | 76.25 | +7.19 | +10.42% | 0.17 | 1 | 37 | 0.85 | 0.81 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 405.00 | 61.45 | 67.75 | 64.60 | 72.30 | +17.55 | +32.06% | 0.16 | 4 | 57 | 0.84 | 0.79 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 410.00 | 58.80 | 64.05 | 61.43 | 68.51 | -13.49 | -16.46% | 0.15 | 4 | 27 | 0.84 | 0.77 | 0.00 | -0.85 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 415.00 | 55.20 | 59.30 | 57.25 | 65.48 | +13.83 | +26.78% | 0.14 | 7 | 19 | 0.86 | 0.75 | 0.00 | -0.89 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 420.00 | 51.80 | 57.20 | 54.50 | 58.78 | +10.43 | +21.58% | 0.13 | 1 | 27 | 0.85 | 0.73 | 0.00 | -0.92 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 425.00 | 48.25 | 54.10 | 51.18 | 57.90 | +19.40 | +50.39% | 0.12 | 2 | 44 | 0.86 | 0.70 | 0.00 | -0.95 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 430.00 | 45.70 | 50.05 | 47.88 | 54.54 | +7.29 | +15.43% | 0.11 | 5 | 44 | 0.85 | 0.68 | 0.00 | -0.98 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 435.00 | 42.50 | 47.95 | 45.23 | 51.86 | +13.56 | +35.41% | 0.10 | 1 | 144 | 0.87 | 0.66 | 0.00 | -1.00 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 440.00 | 39.65 | 43.70 | 41.68 | 43.10 | +1.15 | +2.75% | 0.09 | 6 | 730 | 0.85 | 0.64 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 445.00 | 37.25 | 41.60 | 39.43 | 40.50 | +3.20 | +8.58% | 0.09 | 2 | 41 | 0.85 | 0.61 | 0.00 | -1.04 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 450.00 | 35.00 | 40.25 | 37.63 | 37.84 | +0.78 | +2.11% | 0.08 | 8 | 119 | 0.85 | 0.59 | 0.00 | -1.05 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 452.50 | 33.65 | 39.00 | 36.33 | 38.00 | +7.12 | +23.06% | 0.08 | 12 | 14 | 0.86 | 0.57 | 0.00 | -1.05 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 455.00 | 31.55 | 38.00 | 34.78 | 34.05 | +0.55 | +1.65% | 0.08 | 5 | 183 | 0.86 | 0.56 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 457.50 | 29.95 | 35.35 | 32.65 | 36.30 | +3.40 | +10.34% | 0.07 | 5 | 22 | 0.86 | 0.55 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 460.00 | 29.45 | 35.45 | 32.45 | 33.16 | +1.77 | +5.64% | 0.07 | 174 | 13 | 0.86 | 0.54 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 462.50 | 29.20 | 31.80 | 30.50 | 29.00 | -2.65 | -8.38% | 0.07 | 4 | 14 | 0.86 | 0.53 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 465.00 | 27.60 | 32.75 | 30.18 | 31.63 | +0.67 | +2.17% | 0.06 | 6 | 55 | 0.85 | 0.51 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 467.50 | 26.95 | 31.25 | 29.10 | 27.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.84 | 0.50 | 0.00 | -1.06 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 470.00 | 25.75 | 29.85 | 27.80 | 28.55 | +3.00 | +11.75% | 0.06 | 21 | 34 | 0.85 | 0.49 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 472.50 | 24.35 | 29.55 | 26.95 | 28.38 | +6.33 | +28.71% | 0.06 | 1 | 10 | 0.85 | 0.48 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 475.00 | 23.90 | 28.50 | 26.20 | 28.49 | +3.94 | +16.05% | 0.06 | 3 | 113 | 0.86 | 0.47 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 477.50 | 22.85 | 28.45 | 25.65 | 27.60 | % | 0.05 | 2 | 0 | 0.86 | 0.45 | 0.00 | -1.05 | 5/20/2026 | 5/20/2026 2:58:50 PM EST | |
| 480.00 | 22.10 | 26.70 | 24.40 | 24.45 | +7.10 | +40.93% | 0.05 | 20 | 75 | 0.83 | 0.44 | 0.00 | -1.05 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 482.50 | 20.85 | 25.05 | 22.95 | 23.50 | +1.15 | +5.15% | 0.05 | 3 | 3 | 0.86 | 0.43 | 0.00 | -1.04 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 485.00 | 20.30 | 24.05 | 22.18 | 23.63 | +3.23 | +15.84% | 0.05 | 43 | 77 | 0.84 | 0.42 | 0.00 | -1.03 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 487.50 | 19.50 | 23.25 | 21.38 | 22.11 | +2.46 | +12.52% | 0.04 | 4 | 1 | 0.84 | 0.41 | 0.00 | -1.03 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 490.00 | 18.75 | 22.20 | 20.48 | 20.00 | +0.49 | +2.52% | 0.04 | 8 | 51 | 0.84 | 0.40 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 492.50 | 17.90 | 22.75 | 20.33 | 19.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.86 | 0.39 | 0.00 | -1.01 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 495.00 | 16.80 | 20.45 | 18.63 | 20.00 | +3.52 | +21.36% | 0.04 | 4 | 32 | 0.84 | 0.37 | 0.00 | -1.00 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 497.50 | 16.05 | 20.65 | 18.35 | 17.86 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.86 | 0.36 | 0.00 | -0.99 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 500.00 | 15.75 | 20.05 | 17.90 | 17.14 | +0.99 | +6.13% | 0.04 | 17 | 88 | 0.86 | 0.35 | 0.00 | -0.98 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 505.00 | 14.25 | 17.25 | 15.75 | 13.15 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.85 | 0.33 | 0.00 | -0.96 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 510.00 | 13.25 | 16.75 | 15.00 | 15.61 | +1.36 | +9.55% | 0.03 | 2 | 57 | 0.86 | 0.31 | 0.00 | -0.93 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 515.00 | 12.25 | 14.65 | 13.45 | 13.95 | -0.29 | -2.04% | 0.03 | 30 | 51 | 0.84 | 0.29 | 0.00 | -0.90 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 520.00 | 11.20 | 13.25 | 12.23 | 14.28 | +1.82 | +14.61% | 0.02 | 2 | 136 | 0.84 | 0.27 | 0.00 | -0.87 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 525.00 | 10.00 | 12.15 | 11.08 | 10.35 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.84 | 0.26 | 0.00 | -0.84 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 530.00 | 9.35 | 11.15 | 10.25 | 11.30 | +0.91 | +8.76% | 0.02 | 7 | 51 | 0.84 | 0.24 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 535.00 | 8.45 | 10.40 | 9.43 | 9.25 | +1.80 | +24.17% | 0.02 | 23 | 27 | 0.84 | 0.22 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 540.00 | 7.80 | 9.30 | 8.55 | 9.45 | -6.52 | -40.83% | 0.02 | 61 | 153 | 0.84 | 0.21 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 545.00 | 7.15 | 8.30 | 7.73 | 8.59 | +3.09 | +56.19% | 0.01 | 33 | 2 | 0.84 | 0.19 | 0.00 | -0.72 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 550.00 | 6.50 | 7.80 | 7.15 | 8.62 | +2.42 | +39.04% | 0.01 | 2 | 123 | 0.84 | 0.18 | 0.00 | -0.68 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 555.00 | 5.80 | 7.15 | 6.48 | 7.70 | +1.70 | +28.34% | 0.01 | 2 | 10 | 0.85 | 0.17 | 0.00 | -0.65 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 560.00 | 4.15 | 6.95 | 5.55 | 7.29 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.82 | 0.15 | 0.00 | -0.62 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 565.00 | 3.30 | 7.85 | 5.58 | 6.10 | -15.04 | -71.15% | 0.01 | 2 | 12 | 0.84 | 0.14 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 570.00 | 4.40 | 5.85 | 5.13 | 5.00 | +0.60 | +13.64% | 0.01 | 3 | 534 | 0.85 | 0.13 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 580.00 | 3.60 | 4.90 | 4.25 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.85 | 0.11 | 0.00 | -0.50 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 590.00 | 2.99 | 7.10 | 5.05 | 4.00 | +0.50 | +14.29% | 0.01 | 3 | 126 | 0.93 | 0.09 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 600.00 | 2.30 | 3.45 | 2.88 | 2.88 | +0.18 | +6.67% | 0.00 | 86 | 118 | 0.84 | 0.08 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 610.00 | 1.91 | 3.65 | 2.78 | 2.71 | +0.91 | +50.56% | 0.00 | 42 | 42 | 0.88 | 0.07 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 620.00 | 1.30 | 6.10 | 3.70 | 1.98 | +0.63 | +46.67% | 0.01 | 3 | 68 | 0.96 | 0.05 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 630.00 | 0.01 | 5.95 | 2.98 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.05 | 0.00 | -0.25 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 640.00 | 0.99 | 4.75 | 2.87 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.97 | 0.04 | 0.00 | -0.21 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 650.00 | 0.78 | 2.46 | 1.62 | 1.40 | +0.50 | +55.56% | 0.00 | 1 | 71 | 0.89 | 0.03 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 660.00 | 0.02 | 4.80 | 2.41 | 1.00 | +0.03 | +3.10% | 0.00 | 1 | 42 | 0.89 | 0.03 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 670.00 | 0.51 | 5.05 | 2.78 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.02 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 680.00 | 0.47 | 4.75 | 2.61 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.06 | 0.02 | 0.00 | -0.11 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 690.00 | 0.06 | 4.90 | 2.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.00 | 0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 700.00 | 0.51 | 0.70 | 0.61 | 0.70 | +0.15 | +27.28% | 0.00 | 57 | 226 | 0.92 | 0.01 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 710.00 | 0.00 | 1.35 | 0.68 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.01 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 720.00 | 0.10 | 1.56 | 0.83 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.96 | 0.01 | 0.00 | -0.05 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 730.00 | 0.00 | 4.70 | 2.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.01 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 740.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 750.00 | 0.00 | 4.60 | 2.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 760.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 5/20/2026 2:58:50 PM EST | |||
| 770.00 | 0.00 | 4.55 | 2.28 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 780.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 252 | 2.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:58:50 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:58:50 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:58:50 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:58:50 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 230.00 | 0.00 | 2.60 | 1.30 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 132 | 2.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 2:58:50 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 2:58:50 PM EST |
| 245.00 | 0.00 | 4.35 | 2.18 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 2:58:50 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.98 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 255.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.44 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 265.00 | 0.00 | 0.97 | 0.49 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.36 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 270.00 | 0.10 | 0.58 | 0.34 | 0.16 | -0.23 | -58.98% | 0.00 | 9 | 77 | 1.12 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 275.00 | 0.00 | 4.40 | 2.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.73 | 0.00 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 280.00 | 0.00 | 4.45 | 2.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 285.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.25 | 0.00 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 290.00 | 0.10 | 0.91 | 0.51 | 0.35 | -0.48 | -57.84% | 0.00 | 6 | 36 | 1.01 | 0.00 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 295.00 | 0.19 | 1.07 | 0.63 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 844 | 1.02 | -0.01 | 0.00 | -0.11 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 300.00 | 0.40 | 0.69 | 0.55 | 0.52 | -0.41 | -44.09% | 0.00 | 19 | 53 | 0.99 | -0.01 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 305.00 | 0.32 | 1.25 | 0.79 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | -0.01 | 0.00 | -0.13 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 310.00 | 0.32 | 1.26 | 0.79 | 0.83 | -0.31 | -27.20% | 0.00 | 6 | 94 | 0.96 | -0.01 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 315.00 | 0.39 | 1.50 | 0.95 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.96 | -0.02 | 0.00 | -0.17 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 320.00 | 0.67 | 1.42 | 1.05 | 1.20 | -0.20 | -14.29% | 0.00 | 3 | 99 | 0.95 | -0.02 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 325.00 | 0.75 | 1.83 | 1.29 | 1.28 | -0.61 | -32.28% | 0.00 | 3 | 110 | 0.95 | -0.02 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 330.00 | 0.91 | 1.81 | 1.36 | 1.60 | -0.67 | -29.52% | 0.00 | 2 | 95 | 0.93 | -0.03 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 335.00 | 1.15 | 2.14 | 1.65 | 1.64 | -0.61 | -27.12% | 0.00 | 3 | 163 | 0.93 | -0.03 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 340.00 | 1.27 | 2.43 | 1.85 | 1.77 | -0.53 | -23.05% | 0.01 | 1 | 80 | 0.91 | -0.04 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 345.00 | 1.50 | 2.62 | 2.06 | 2.27 | -1.33 | -36.95% | 0.01 | 2 | 85 | 0.90 | -0.05 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 350.00 | 2.13 | 2.84 | 2.49 | 2.49 | -0.86 | -25.68% | 0.01 | 31 | 80 | 0.90 | -0.06 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 355.00 | 2.40 | 3.35 | 2.88 | 2.86 | -2.14 | -42.80% | 0.01 | 8 | 62 | 0.90 | -0.06 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 360.00 | 2.85 | 4.00 | 3.43 | 3.85 | -0.53 | -12.10% | 0.01 | 308 | 91 | 0.90 | -0.07 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 365.00 | 3.25 | 4.50 | 3.88 | 3.89 | -0.89 | -18.62% | 0.01 | 2 | 30 | 0.89 | -0.09 | 0.00 | -0.48 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 370.00 | 3.80 | 4.85 | 4.33 | 4.89 | -0.91 | -15.69% | 0.01 | 6 | 97 | 0.88 | -0.10 | 0.00 | -0.52 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 375.00 | 4.25 | 5.70 | 4.98 | 5.10 | -1.20 | -19.05% | 0.01 | 13 | 88 | 0.87 | -0.11 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 380.00 | 5.00 | 6.35 | 5.68 | 5.79 | -1.36 | -19.03% | 0.01 | 20 | 464 | 0.87 | -0.13 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 385.00 | 5.75 | 7.15 | 6.45 | 6.48 | -1.77 | -21.46% | 0.02 | 10 | 68 | 0.86 | -0.14 | 0.00 | -0.65 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 390.00 | 6.80 | 8.10 | 7.45 | 7.27 | -3.03 | -29.42% | 0.02 | 13 | 142 | 0.86 | -0.16 | 0.00 | -0.69 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 395.00 | 7.65 | 9.20 | 8.43 | 8.29 | -2.06 | -19.91% | 0.02 | 607 | 114 | 0.86 | -0.17 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 400.00 | 9.00 | 10.10 | 9.55 | 9.41 | -1.59 | -14.46% | 0.02 | 28 | 349 | 0.86 | -0.19 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 405.00 | 10.45 | 11.50 | 10.98 | 10.55 | -2.50 | -19.16% | 0.03 | 16 | 77 | 0.86 | -0.21 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 410.00 | 10.90 | 12.95 | 11.93 | 12.30 | -2.70 | -18.00% | 0.03 | 20 | 78 | 0.85 | -0.23 | 0.00 | -0.85 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 415.00 | 13.20 | 14.25 | 13.73 | 13.20 | -1.40 | -9.59% | 0.03 | 9 | 59 | 0.85 | -0.25 | 0.00 | -0.89 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 420.00 | 14.75 | 16.40 | 15.58 | 14.15 | -3.35 | -19.15% | 0.04 | 32 | 95 | 0.86 | -0.27 | 0.00 | -0.92 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 425.00 | 16.45 | 18.20 | 17.33 | 16.15 | -2.87 | -15.09% | 0.04 | 11 | 101 | 0.86 | -0.30 | 0.00 | -0.95 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 430.00 | 18.15 | 20.25 | 19.20 | 18.31 | -3.81 | -17.23% | 0.04 | 150 | 1,800 | 0.84 | -0.32 | 0.00 | -0.98 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 435.00 | 20.25 | 22.05 | 21.15 | 20.50 | -10.23 | -33.29% | 0.05 | 14 | 91 | 0.86 | -0.34 | 0.00 | -1.00 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 440.00 | 22.45 | 24.50 | 23.48 | 22.01 | -2.19 | -9.05% | 0.05 | 25 | 359 | 0.85 | -0.36 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 445.00 | 24.55 | 26.50 | 25.53 | 24.23 | -3.27 | -11.90% | 0.06 | 14 | 61 | 0.85 | -0.39 | 0.00 | -1.04 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 450.00 | 26.05 | 29.20 | 27.63 | 25.60 | -2.50 | -8.90% | 0.06 | 20 | 489 | 0.86 | -0.41 | 0.00 | -1.05 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 452.50 | 26.45 | 30.60 | 28.53 | 27.26 | -3.18 | -10.45% | 0.06 | 7 | 5 | 0.84 | -0.42 | 0.00 | -1.05 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 455.00 | 28.60 | 32.30 | 30.45 | 32.47 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.87 | -0.44 | 0.00 | -1.06 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 457.50 | 29.10 | 33.30 | 31.20 | 29.90 | -7.21 | -19.43% | 0.07 | 3 | 3 | 0.83 | -0.45 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 460.00 | 29.80 | 34.55 | 32.18 | 30.49 | -4.38 | -12.57% | 0.07 | 7 | 111 | 0.84 | -0.46 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 462.50 | 30.50 | 35.75 | 33.13 | 32.65 | -5.95 | -15.42% | 0.07 | 4 | 12 | 0.83 | -0.47 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 465.00 | 34.90 | 37.40 | 36.15 | 33.80 | -9.33 | -21.64% | 0.08 | 28 | 72 | 0.86 | -0.49 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 467.50 | 33.35 | 38.95 | 36.15 | 34.95 | -7.45 | -17.58% | 0.08 | 5 | 2 | 0.83 | -0.50 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 470.00 | 36.05 | 40.25 | 38.15 | 36.35 | -7.95 | -17.95% | 0.08 | 163 | 241 | 0.83 | -0.51 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 472.50 | 36.85 | 41.85 | 39.35 | 38.75 | -14.96 | -27.86% | 0.08 | 3 | 9 | 0.83 | -0.52 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 475.00 | 40.10 | 43.25 | 41.68 | 39.87 | -4.99 | -11.13% | 0.09 | 4 | 59 | 0.85 | -0.53 | 0.00 | -1.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 477.50 | 39.00 | 44.85 | 41.93 | 55.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | -0.55 | 0.00 | -1.05 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 480.00 | 40.75 | 46.70 | 43.73 | 47.15 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.83 | -0.56 | 0.00 | -1.05 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 482.50 | 42.10 | 48.55 | 45.33 | % | 0.09 | 0 | 0 | 0.83 | -0.57 | 0.00 | -1.04 | 5/20/2026 2:58:50 PM EST | |||
| 485.00 | 46.25 | 50.00 | 48.13 | 45.35 | -4.20 | -8.48% | 0.10 | 2 | 27 | 0.85 | -0.58 | 0.00 | -1.03 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 487.50 | 46.40 | 51.50 | 48.95 | 47.25 | -9.30 | -16.45% | 0.10 | 2 | 11 | 0.83 | -0.59 | 0.00 | -1.03 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 490.00 | 47.25 | 53.55 | 50.40 | 52.75 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.83 | -0.60 | 0.00 | -1.02 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 492.50 | 50.25 | 55.30 | 52.78 | % | 0.11 | 0 | 0 | 0.82 | -0.61 | 0.00 | -1.01 | 5/20/2026 2:58:50 PM EST | |||
| 495.00 | 51.25 | 56.75 | 54.00 | 52.35 | -11.78 | -18.37% | 0.11 | 1 | 37 | 0.84 | -0.63 | 0.00 | -1.00 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 497.50 | 53.80 | 58.90 | 56.35 | 56.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.82 | -0.64 | 0.00 | -0.99 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 500.00 | 56.15 | 59.75 | 57.95 | 73.04 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.84 | -0.65 | 0.00 | -0.98 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 505.00 | 58.00 | 63.80 | 60.90 | 66.15 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.83 | -0.67 | 0.00 | -0.96 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 510.00 | 63.60 | 67.80 | 65.70 | 64.45 | -9.85 | -13.26% | 0.13 | 2 | 30 | 0.82 | -0.69 | 0.00 | -0.93 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 515.00 | 67.35 | 72.20 | 69.78 | 85.73 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.82 | -0.71 | 0.00 | -0.90 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 520.00 | 70.75 | 75.55 | 73.15 | 70.25 | -16.89 | -19.39% | 0.14 | 1 | 30 | 0.84 | -0.73 | 0.00 | -0.87 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 525.00 | 75.35 | 79.75 | 77.55 | 60.24 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.82 | -0.74 | 0.00 | -0.84 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 530.00 | 77.80 | 83.70 | 80.75 | 82.19 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.82 | -0.76 | 0.00 | -0.81 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 535.00 | 83.60 | 87.80 | 85.70 | 80.85 | +5.10 | +6.74% | 0.16 | 2 | 27 | 0.82 | -0.78 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 540.00 | 86.20 | 92.40 | 89.30 | 86.60 | +16.15 | +22.93% | 0.17 | 2 | 3 | 0.82 | -0.79 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 545.00 | 90.55 | 97.80 | 94.18 | % | 0.17 | 0 | 0 | 0.81 | -0.81 | 0.00 | -0.72 | 5/20/2026 2:58:50 PM EST | |||
| 550.00 | 94.90 | 100.80 | 97.85 | 83.35 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.84 | -0.82 | 0.00 | -0.68 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 555.00 | 99.30 | 104.95 | 102.13 | % | 0.18 | 0 | 0 | 0.82 | -0.83 | 0.00 | -0.65 | 5/20/2026 2:58:50 PM EST | |||
| 560.00 | 103.75 | 109.70 | 106.73 | 71.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.82 | -0.85 | 0.00 | -0.62 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 565.00 | 108.50 | 114.60 | 111.55 | % | 0.20 | 0 | 0 | 0.80 | -0.86 | 0.00 | -0.59 | 5/20/2026 2:58:50 PM EST | |||
| 570.00 | 112.80 | 118.95 | 115.88 | 91.04 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.80 | -0.87 | 0.00 | -0.56 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 580.00 | 122.00 | 128.40 | 125.20 | 99.35 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.00 | -0.89 | 0.00 | -0.50 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 590.00 | 131.40 | 138.25 | 134.83 | 110.90 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.07 | -0.91 | 0.00 | -0.44 | 5/12/2026 | 5/20/2026 2:58:50 PM EST |
| 600.00 | 140.95 | 147.10 | 144.03 | 124.10 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.07 | -0.92 | 0.00 | -0.38 | 5/12/2026 | 5/20/2026 2:58:50 PM EST |
| 610.00 | 150.55 | 156.80 | 153.68 | 124.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | -0.93 | 0.00 | -0.33 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 620.00 | 160.20 | 166.85 | 163.53 | 131.95 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.10 | -0.95 | 0.00 | -0.29 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 630.00 | 169.90 | 176.75 | 173.33 | 150.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.14 | -0.95 | 0.00 | -0.25 | 5/12/2026 | 5/20/2026 2:58:50 PM EST |
| 640.00 | 179.65 | 186.85 | 183.25 | % | 0.29 | 0 | 0 | 1.16 | -0.96 | 0.00 | -0.21 | 5/20/2026 2:58:50 PM EST | |||
| 650.00 | 189.45 | 196.75 | 193.10 | % | 0.30 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.18 | 5/20/2026 2:58:50 PM EST | |||
| 660.00 | 199.30 | 205.80 | 202.55 | % | 0.31 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.15 | 5/20/2026 2:58:50 PM EST | |||
| 670.00 | 209.20 | 215.40 | 212.30 | % | 0.32 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.13 | 5/20/2026 2:58:50 PM EST | |||
| 680.00 | 219.05 | 225.75 | 222.40 | % | 0.33 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.11 | 5/20/2026 2:58:50 PM EST | |||
| 690.00 | 229.00 | 235.70 | 232.35 | % | 0.34 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.09 | 5/20/2026 2:58:50 PM EST | |||
| 700.00 | 238.90 | 245.70 | 242.30 | % | 0.35 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.08 | 5/20/2026 2:58:50 PM EST | |||
| 710.00 | 249.55 | 255.75 | 252.65 | % | 0.36 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.06 | 5/20/2026 2:58:50 PM EST | |||
| 720.00 | 258.85 | 265.50 | 262.18 | % | 0.36 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.05 | 5/20/2026 2:58:50 PM EST | |||
| 730.00 | 268.80 | 276.30 | 272.55 | % | 0.37 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:58:50 PM EST | |||
| 740.00 | 278.80 | 285.80 | 282.30 | % | 0.38 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 750.00 | 288.80 | 295.40 | 292.10 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 760.00 | 298.80 | 305.40 | 302.10 | % | 0.40 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:58:50 PM EST | |||
| 770.00 | 308.80 | 315.50 | 312.15 | % | 0.41 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:58:50 PM EST | |||
| 780.00 | 318.80 | 325.50 | 322.15 | % | 0.41 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST |