Options Chain for WESTERN DIGITAL CORP COM (WDC) - $486.46 as of 5/21/2026 9:22:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 467.35 | 476.00 | 471.68 | 461.09 | 0.00 | 0.00% | 31.45 | 0 | 88 | 9.06 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:52 PM EST |
| 17.50 | 465.00 | 473.80 | 469.40 | % | 26.82 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 20.00 | 462.80 | 471.00 | 466.90 | 457.24 | 0.00 | 0.00% | 23.34 | 0 | 8 | 7.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:52 PM EST |
| 22.50 | 459.90 | 468.10 | 464.00 | % | 20.62 | 0 | 2 | 7.48 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 25.00 | 457.30 | 466.00 | 461.65 | % | 18.47 | 0 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 27.50 | 455.00 | 463.60 | 459.30 | % | 16.70 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 30.00 | 452.35 | 461.00 | 456.68 | 263.55 | 0.00 | 0.00% | 15.22 | 0 | 2 | 6.63 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/21/2026 3:59:52 PM EST |
| 32.50 | 450.00 | 458.80 | 454.40 | % | 13.98 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 35.00 | 447.30 | 455.70 | 451.50 | % | 12.90 | 0 | 44 | 6.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 37.50 | 445.00 | 453.40 | 449.20 | % | 11.98 | 0 | 82 | 5.97 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 40.00 | 442.10 | 449.85 | 445.98 | 424.55 | 0.00 | 0.00% | 11.15 | 0 | 81 | 5.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:52 PM EST |
| 42.50 | 439.80 | 447.15 | 443.48 | 416.65 | 0.00 | 0.00% | 10.43 | 0 | 279 | 5.43 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:52 PM EST |
| 45.00 | 437.50 | 446.00 | 441.75 | 361.50 | 0.00 | 0.00% | 9.82 | 0 | 13 | 5.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 3:59:52 PM EST |
| 47.50 | 434.80 | 443.95 | 439.38 | % | 9.25 | 0 | 4 | 5.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 50.00 | 432.25 | 441.00 | 436.63 | 413.30 | 0.00 | 0.00% | 8.73 | 0 | 5 | 5.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:52 PM EST |
| 52.50 | 430.00 | 438.95 | 434.48 | % | 8.28 | 0 | 6 | 5.05 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 55.00 | 427.10 | 436.00 | 431.55 | 411.10 | 0.00 | 0.00% | 7.85 | 0 | 12 | 4.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 57.50 | 425.00 | 433.10 | 429.05 | % | 7.46 | 0 | 12 | 4.83 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 60.00 | 422.35 | 430.00 | 426.18 | % | 7.10 | 0 | 84 | 4.67 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 62.50 | 420.00 | 428.80 | 424.40 | % | 6.79 | 0 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 65.00 | 417.25 | 426.00 | 421.63 | % | 6.49 | 0 | 310 | 4.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 67.50 | 415.00 | 423.80 | 419.40 | % | 6.21 | 0 | 5 | 4.47 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 70.00 | 412.35 | 419.80 | 416.08 | 226.08 | 0.00 | 0.00% | 5.94 | 0 | 541 | 4.24 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/21/2026 3:59:52 PM EST |
| 72.50 | 410.00 | 418.10 | 414.05 | 409.69 | 0.00 | 0.00% | 5.71 | 0 | 113 | 4.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:52 PM EST |
| 75.00 | 407.30 | 414.75 | 411.03 | 281.85 | 0.00 | 0.00% | 5.48 | 0 | 424 | 4.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 3:59:52 PM EST |
| 77.50 | 405.00 | 413.10 | 409.05 | 287.07 | 0.00 | 0.00% | 5.28 | 0 | 8 | 4.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/21/2026 3:59:52 PM EST |
| 80.00 | 402.10 | 409.75 | 405.93 | 398.91 | 0.00 | 0.00% | 5.07 | 0 | 261 | 3.94 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:52 PM EST |
| 82.50 | 400.00 | 408.10 | 404.05 | % | 4.90 | 0 | 12 | 4.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 85.00 | 397.35 | 405.10 | 401.23 | 277.05 | 0.00 | 0.00% | 4.72 | 0 | 129 | 3.87 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 3:59:52 PM EST |
| 87.50 | 395.00 | 403.10 | 399.05 | 255.15 | 0.00 | 0.00% | 4.56 | 0 | 28 | 3.85 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/21/2026 3:59:52 PM EST |
| 90.00 | 392.30 | 400.30 | 396.30 | 362.00 | 0.00 | 0.00% | 4.40 | 0 | 354 | 3.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:52 PM EST |
| 92.50 | 389.90 | 398.10 | 394.00 | % | 4.26 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 95.00 | 387.35 | 394.75 | 391.05 | 387.31 | 0.00 | 0.00% | 4.12 | 0 | 585 | 3.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:52 PM EST |
| 97.50 | 385.00 | 393.10 | 389.05 | % | 3.99 | 0 | 34 | 3.60 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 100.00 | 382.30 | 389.90 | 386.10 | 289.90 | 0.00 | 0.00% | 3.86 | 0 | 1,515 | 3.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 3:59:52 PM EST |
| 105.00 | 377.30 | 384.75 | 381.03 | 259.88 | 0.00 | 0.00% | 3.63 | 0 | 574 | 3.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/21/2026 3:59:52 PM EST |
| 110.00 | 372.25 | 379.75 | 376.00 | 322.00 | 0.00 | 0.00% | 3.42 | 0 | 85 | 3.23 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/21/2026 3:59:52 PM EST |
| 115.00 | 367.30 | 374.80 | 371.05 | 381.90 | 0.00 | 0.00% | 3.23 | 0 | 1,189 | 3.14 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:52 PM EST |
| 120.00 | 362.35 | 369.70 | 366.03 | 333.76 | 0.00 | 0.00% | 3.05 | 0 | 851 | 3.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 125.00 | 357.40 | 365.85 | 361.63 | 244.75 | 0.00 | 0.00% | 2.89 | 0 | 78 | 3.04 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 3:59:52 PM EST |
| 130.00 | 353.40 | 359.50 | 356.45 | 334.56 | 0.00 | 0.00% | 2.74 | 0 | 142 | 2.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 135.00 | 347.20 | 354.80 | 351.00 | 234.75 | 0.00 | 0.00% | 2.60 | 0 | 203 | 2.80 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 3:59:52 PM EST |
| 140.00 | 342.45 | 349.80 | 346.13 | 301.74 | 0.00 | 0.00% | 2.47 | 0 | 722 | 2.72 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 145.00 | 338.20 | 344.85 | 341.53 | 260.07 | 0.00 | 0.00% | 2.36 | 0 | 14 | 2.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 3:59:52 PM EST |
| 150.00 | 332.80 | 339.75 | 336.28 | 291.74 | 0.00 | 0.00% | 2.24 | 0 | 1,561 | 2.62 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 155.00 | 328.00 | 334.20 | 331.10 | 228.48 | 0.00 | 0.00% | 2.14 | 0 | 104 | 2.42 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:52 PM EST |
| 160.00 | 323.45 | 329.65 | 326.55 | 304.15 | 0.00 | 0.00% | 2.04 | 0 | 861 | 2.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 165.00 | 317.35 | 325.10 | 321.23 | 247.75 | 0.00 | 0.00% | 1.95 | 0 | 65 | 2.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/21/2026 3:59:52 PM EST |
| 170.00 | 313.00 | 319.90 | 316.45 | 317.80 | 0.00 | 0.00% | 1.86 | 0 | 694 | 2.32 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:52 PM EST |
| 175.00 | 308.00 | 314.85 | 311.43 | 230.54 | 0.00 | 0.00% | 1.78 | 0 | 539 | 2.25 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 3:59:52 PM EST |
| 180.00 | 303.00 | 311.20 | 307.10 | 283.58 | 0.00 | 0.00% | 1.71 | 0 | 952 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 185.00 | 298.25 | 304.35 | 301.30 | 206.12 | 0.00 | 0.00% | 1.63 | 0 | 64 | 2.08 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:52 PM EST |
| 190.00 | 294.40 | 299.80 | 297.10 | 272.85 | 0.00 | 0.00% | 1.56 | 0 | 123 | 2.08 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 195.00 | 288.45 | 294.40 | 291.43 | 218.70 | 0.00 | 0.00% | 1.49 | 0 | 81 | 1.98 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 5/21/2026 3:59:52 PM EST |
| 200.00 | 283.00 | 289.50 | 286.25 | 262.00 | 0.00 | 0.00% | 1.43 | 0 | 1,452 | 1.94 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 210.00 | 273.00 | 280.25 | 276.63 | 271.69 | -28.31 | -9.44% | 1.32 | 1 | 666 | 1.92 | 1.00 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 220.00 | 263.15 | 269.95 | 266.55 | 228.73 | 0.00 | 0.00% | 1.21 | 0 | 229 | 1.80 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 230.00 | 253.25 | 258.00 | 255.63 | 225.12 | 0.00 | 0.00% | 1.11 | 0 | 388 | 1.54 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 240.00 | 243.10 | 250.00 | 246.55 | 241.91 | +2.64 | +1.11% | 1.03 | 1 | 203 | 1.67 | 1.00 | 0.00 | -0.03 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 250.00 | 233.45 | 240.20 | 236.83 | 236.00 | +24.79 | +11.74% | 0.95 | 2 | 896 | 1.60 | 0.99 | 0.00 | -0.04 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 260.00 | 223.35 | 230.60 | 226.98 | 205.03 | 0.00 | 0.00% | 0.87 | 0 | 385 | 1.55 | 0.99 | 0.00 | -0.06 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 270.00 | 214.05 | 220.40 | 217.23 | 191.71 | 0.00 | 0.00% | 0.80 | 0 | 594 | 1.45 | 0.99 | 0.00 | -0.07 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 280.00 | 204.00 | 210.10 | 207.05 | 205.00 | +22.95 | +12.61% | 0.74 | 5 | 556 | 1.39 | 0.98 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 290.00 | 194.50 | 200.25 | 197.38 | 189.04 | +16.78 | +9.75% | 0.68 | 1 | 566 | 1.29 | 0.98 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 300.00 | 184.55 | 191.50 | 188.03 | 176.24 | +13.64 | +8.39% | 0.63 | 2 | 528 | 1.30 | 0.97 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 310.00 | 175.00 | 181.80 | 178.40 | 157.40 | 0.00 | 0.00% | 0.58 | 0 | 719 | 1.24 | 0.97 | 0.00 | -0.17 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 320.00 | 165.35 | 172.25 | 168.80 | 159.00 | +14.85 | +10.31% | 0.53 | 4 | 172 | 1.19 | 0.96 | 0.00 | -0.20 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 330.00 | 156.45 | 162.40 | 159.43 | 139.25 | 0.00 | 0.00% | 0.48 | 0 | 253 | 0.86 | 0.95 | 0.00 | -0.23 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 340.00 | 146.85 | 152.80 | 149.83 | 120.90 | 0.00 | 0.00% | 0.44 | 0 | 119 | 0.85 | 0.94 | 0.00 | -0.26 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 350.00 | 137.25 | 144.05 | 140.65 | 133.50 | +11.95 | +9.84% | 0.40 | 2 | 276 | 0.84 | 0.93 | 0.00 | -0.30 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 360.00 | 128.00 | 134.45 | 131.23 | 110.36 | 0.00 | 0.00% | 0.36 | 0 | 417 | 0.82 | 0.91 | 0.00 | -0.33 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 370.00 | 119.35 | 126.40 | 122.88 | 105.39 | 0.00 | 0.00% | 0.33 | 0 | 212 | 0.85 | 0.90 | 0.00 | -0.37 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 380.00 | 110.90 | 117.50 | 114.20 | 93.95 | 0.00 | 0.00% | 0.30 | 0 | 316 | 0.84 | 0.88 | 0.00 | -0.41 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 390.00 | 104.50 | 108.50 | 106.50 | 107.00 | +23.33 | +27.89% | 0.27 | 2,066 | 2,177 | 0.86 | 0.86 | 0.00 | -0.45 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 400.00 | 94.50 | 101.20 | 97.85 | 91.75 | +15.68 | +20.62% | 0.24 | 1 | 1,560 | 0.83 | 0.83 | 0.00 | -0.50 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 405.00 | 90.45 | 97.00 | 93.73 | 60.68 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.82 | 0.82 | 0.00 | -0.52 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 410.00 | 86.60 | 92.80 | 89.70 | 87.00 | +13.83 | +18.91% | 0.22 | 3 | 275 | 0.82 | 0.81 | 0.00 | -0.54 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 415.00 | 82.55 | 89.00 | 85.78 | 70.57 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.81 | 0.79 | 0.00 | -0.56 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 420.00 | 79.15 | 84.95 | 82.05 | 77.98 | +11.98 | +18.16% | 0.20 | 21 | 307 | 0.81 | 0.78 | 0.00 | -0.58 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 425.00 | 75.60 | 81.40 | 78.50 | 65.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.81 | 0.76 | 0.00 | -0.60 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 430.00 | 72.00 | 77.85 | 74.93 | 73.44 | +12.16 | +19.85% | 0.17 | 20 | 585 | 0.80 | 0.75 | 0.00 | -0.62 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 435.00 | 68.60 | 75.20 | 71.90 | 70.30 | +12.13 | +20.86% | 0.17 | 3 | 3 | 0.81 | 0.73 | 0.00 | -0.63 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 440.00 | 65.25 | 70.55 | 67.90 | 66.70 | +12.69 | +23.50% | 0.15 | 22 | 448 | 0.79 | 0.71 | 0.00 | -0.65 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 445.00 | 62.00 | 68.10 | 65.05 | 44.05 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.80 | 0.70 | 0.00 | -0.67 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 450.00 | 61.00 | 64.70 | 62.85 | 60.07 | +13.07 | +27.81% | 0.14 | 10 | 1,055 | 0.82 | 0.68 | 0.00 | -0.68 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 452.50 | 57.30 | 62.60 | 59.95 | 44.50 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.79 | 0.67 | 0.00 | -0.69 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 455.00 | 55.75 | 61.05 | 58.40 | 57.12 | +8.51 | +17.51% | 0.13 | 1 | 15 | 0.78 | 0.66 | 0.00 | -0.69 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 457.50 | 54.30 | 59.55 | 56.93 | 46.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | 0.65 | 0.00 | -0.70 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 460.00 | 53.50 | 58.30 | 55.90 | 54.40 | +12.03 | +28.40% | 0.12 | 21 | 355 | 0.79 | 0.64 | 0.00 | -0.71 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 462.50 | 51.55 | 56.40 | 53.98 | 53.70 | +10.53 | +24.40% | 0.12 | 6 | 15 | 0.78 | 0.63 | 0.00 | -0.71 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 465.00 | 49.45 | 55.15 | 52.30 | 50.13 | +11.13 | +28.54% | 0.11 | 8 | 16 | 0.78 | 0.62 | 0.00 | -0.72 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 467.50 | 48.75 | 54.50 | 51.63 | 39.80 | +1.46 | +3.81% | 0.11 | 1 | 3 | 0.79 | 0.61 | 0.00 | -0.72 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 470.00 | 47.40 | 52.65 | 50.03 | 49.00 | +10.70 | +27.94% | 0.11 | 57 | 356 | 0.78 | 0.60 | 0.00 | -0.73 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 472.50 | 45.80 | 50.95 | 48.38 | 48.00 | +10.45 | +27.83% | 0.10 | 20 | 3 | 0.78 | 0.60 | 0.00 | -0.73 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 475.00 | 44.65 | 50.50 | 47.58 | 45.43 | +5.73 | +14.44% | 0.10 | 7 | 5 | 0.79 | 0.59 | 0.00 | -0.73 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 477.50 | 43.20 | 48.30 | 45.75 | 43.55 | % | 0.10 | 7 | 0 | 0.77 | 0.58 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 480.00 | 42.65 | 47.40 | 45.03 | 44.50 | +10.50 | +30.89% | 0.09 | 40 | 298 | 0.78 | 0.57 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 482.50 | 41.00 | 45.75 | 43.38 | 43.09 | +12.74 | +41.98% | 0.09 | 8 | 7 | 0.77 | 0.56 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 485.00 | 41.55 | 44.50 | 43.03 | 43.64 | +9.84 | +29.12% | 0.09 | 9 | 9 | 0.80 | 0.55 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 487.50 | 39.20 | 43.25 | 41.23 | 42.61 | % | 0.08 | 5 | 0 | 0.78 | 0.54 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 490.00 | 37.85 | 42.25 | 40.05 | 39.75 | +9.84 | +32.90% | 0.08 | 37 | 328 | 0.78 | 0.53 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 492.50 | 36.10 | 41.45 | 38.78 | 34.58 | +3.58 | +11.55% | 0.08 | 1 | 2 | 0.77 | 0.52 | 0.00 | -0.75 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 495.00 | 34.95 | 40.40 | 37.68 | 35.93 | +6.78 | +23.26% | 0.08 | 5 | 6 | 0.77 | 0.51 | 0.00 | -0.75 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 497.50 | 34.75 | 39.55 | 37.15 | 37.90 | +12.71 | +50.46% | 0.07 | 1 | 39 | 0.78 | 0.50 | 0.00 | -0.75 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 500.00 | 33.80 | 37.40 | 35.60 | 36.32 | +9.22 | +34.03% | 0.07 | 72 | 1,436 | 0.77 | 0.49 | 0.00 | -0.75 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 505.00 | 30.85 | 35.95 | 33.40 | 31.00 | +9.35 | +43.19% | 0.07 | 2 | 4 | 0.77 | 0.47 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 510.00 | 28.90 | 33.80 | 31.35 | 32.00 | +9.00 | +39.13% | 0.06 | 60 | 720 | 0.77 | 0.45 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 515.00 | 27.65 | 31.70 | 29.68 | 28.15 | +5.38 | +23.63% | 0.06 | 3 | 10 | 0.77 | 0.44 | 0.00 | -0.73 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 520.00 | 26.50 | 29.80 | 28.15 | 27.70 | +7.95 | +40.26% | 0.05 | 33 | 460 | 0.77 | 0.42 | 0.00 | -0.73 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 525.00 | 23.95 | 27.95 | 25.95 | 25.50 | +2.97 | +13.19% | 0.05 | 8 | 177 | 0.76 | 0.40 | 0.00 | -0.72 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 530.00 | 22.75 | 26.35 | 24.55 | 24.58 | +6.63 | +36.94% | 0.05 | 15 | 191 | 0.77 | 0.38 | 0.00 | -0.71 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 535.00 | 20.50 | 24.80 | 22.65 | 18.65 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.76 | 0.37 | 0.00 | -0.70 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 540.00 | 19.70 | 24.25 | 21.98 | 21.20 | +4.85 | +29.67% | 0.04 | 14 | 869 | 0.77 | 0.35 | 0.00 | -0.69 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 545.00 | 18.45 | 22.00 | 20.23 | 20.00 | +9.55 | +91.39% | 0.04 | 1 | 11 | 0.76 | 0.34 | 0.00 | -0.68 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 550.00 | 17.55 | 20.00 | 18.78 | 19.55 | +5.35 | +37.68% | 0.03 | 99 | 2,773 | 0.76 | 0.32 | 0.00 | -0.66 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 560.00 | 16.10 | 18.40 | 17.25 | 17.25 | +3.96 | +29.80% | 0.03 | 46 | 617 | 0.78 | 0.29 | 0.00 | -0.63 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 570.00 | 13.95 | 15.90 | 14.93 | 14.80 | +3.75 | +33.94% | 0.03 | 17 | 73 | 0.77 | 0.26 | 0.00 | -0.60 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 580.00 | 11.60 | 13.95 | 12.78 | 12.78 | +2.43 | +23.48% | 0.02 | 17 | 84 | 0.77 | 0.24 | 0.00 | -0.57 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 590.00 | 10.25 | 12.15 | 11.20 | 11.05 | +2.30 | +26.29% | 0.02 | 51 | 139 | 0.77 | 0.21 | 0.00 | -0.54 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 600.00 | 8.90 | 10.35 | 9.63 | 10.00 | +2.50 | +33.34% | 0.02 | 113 | 2,321 | 0.77 | 0.19 | 0.00 | -0.50 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 610.00 | 7.50 | 9.25 | 8.38 | 7.57 | +1.02 | +15.58% | 0.01 | 2 | 48 | 0.77 | 0.17 | 0.00 | -0.47 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 620.00 | 6.90 | 8.10 | 7.50 | 7.15 | +1.20 | +20.17% | 0.01 | 20 | 1,164 | 0.77 | 0.15 | 0.00 | -0.43 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 630.00 | 5.90 | 7.30 | 6.60 | 6.05 | +0.60 | +11.01% | 0.01 | 3 | 67 | 0.78 | 0.13 | 0.00 | -0.40 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 640.00 | 4.75 | 6.40 | 5.58 | 5.10 | +0.19 | +3.87% | 0.01 | 4 | 198 | 0.77 | 0.12 | 0.00 | -0.37 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 650.00 | 3.85 | 6.50 | 5.18 | 4.80 | +1.20 | +33.34% | 0.01 | 10 | 115 | 0.78 | 0.11 | 0.00 | -0.34 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 660.00 | 3.55 | 5.35 | 4.45 | 4.17 | +1.17 | +39.00% | 0.01 | 203 | 281 | 0.78 | 0.09 | 0.00 | -0.31 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 670.00 | 2.69 | 4.75 | 3.72 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.78 | 0.08 | 0.00 | -0.28 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 680.00 | 2.59 | 4.00 | 3.30 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.78 | 0.07 | 0.00 | -0.25 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 690.00 | 2.36 | 3.40 | 2.88 | 2.90 | +0.71 | +32.42% | 0.00 | 24 | 12 | 0.79 | 0.06 | 0.00 | -0.23 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 700.00 | 1.84 | 2.99 | 2.42 | 2.30 | -0.12 | -4.96% | 0.00 | 68 | 49 | 0.78 | 0.06 | 0.00 | -0.21 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 710.00 | 1.45 | 2.53 | 1.99 | 2.03 | -4.32 | -68.04% | 0.00 | 7 | 6 | 0.78 | 0.05 | 0.00 | -0.19 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 720.00 | 1.06 | 2.71 | 1.89 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.78 | 0.04 | 0.00 | -0.17 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 730.00 | 0.00 | 3.95 | 1.98 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.94 | 0.04 | 0.00 | -0.15 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.01 | 0.03 | 0.00 | -0.14 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 750.00 | 0.00 | 3.70 | 1.85 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.97 | 0.03 | 0.00 | -0.12 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 760.00 | 0.00 | 2.80 | 1.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.94 | 0.02 | 0.00 | -0.11 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 770.00 | 0.13 | 1.60 | 0.87 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.10 | 5/21/2026 3:59:52 PM EST | |||
| 780.00 | 0.44 | 1.01 | 0.73 | 1.01 | +0.30 | +42.26% | 0.00 | 113 | 297 | 0.79 | 0.02 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 4.30 | 2.15 | % | 0.12 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 4.30 | 2.15 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 4.30 | 2.15 | % | 0.10 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 4.30 | 2.15 | % | 0.08 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/21/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 445 | 2.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 423 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 414 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 4.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 13 | 4.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 27 | 4.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 67.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 327 | 4.42 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 268 | 4.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 252 | 4.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 511 | 4.17 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 165 | 4.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 124 | 4.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 21 | 3.95 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 49 | 3.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/21/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 113 | 3.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 793 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/21/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 90 | 3.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 297 | 3.64 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 4.25 | 2.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.58 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/21/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.47 | 0.24 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 592 | 2.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,914 | 1.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 322 | 2.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1,460 | 3.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.97 | 0.99 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.62 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 342 | 2.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/21/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 667 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 250 | 2.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/21/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 4.35 | 2.18 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 117 | 2.73 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:52 PM EST |
| 150.00 | 0.03 | 1.35 | 0.69 | 0.19 | -0.11 | -36.67% | 0.00 | 3 | 433 | 1.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 4.35 | 2.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 264 | 2.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 4.35 | 2.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 274 | 2.52 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 291 | 2.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 4.35 | 2.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 326 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.64 | 0.32 | 0.10 | -0.16 | -61.54% | 0.00 | 2 | 300 | 1.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.20 | +0.04 | +25.00% | 0.00 | 102 | 165 | 1.76 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.53 | 1.27 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 432 | 1.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 4.40 | 2.20 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 369 | 2.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.79 | 0.40 | 0.25 | -0.04 | -13.80% | 0.00 | 1 | 391 | 1.56 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 1.53 | 0.77 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.69 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.94 | 0.47 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 777 | 1.48 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.18 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 230.00 | 0.03 | 0.77 | 0.40 | 0.20 | -0.50 | -71.43% | 0.00 | 5,000 | 5,212 | 1.10 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 240.00 | 0.01 | 1.04 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 1.03 | 0.00 | 0.00 | -0.03 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 250.00 | 0.35 | 0.78 | 0.57 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 693 | 1.10 | -0.01 | 0.00 | -0.04 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 260.00 | 0.01 | 0.89 | 0.45 | 0.50 | -0.26 | -34.22% | 0.00 | 10 | 958 | 1.02 | -0.01 | 0.00 | -0.06 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 270.00 | 0.34 | 1.46 | 0.90 | 0.73 | -0.26 | -26.27% | 0.00 | 5 | 1,068 | 1.04 | -0.01 | 0.00 | -0.07 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 280.00 | 0.84 | 1.60 | 1.22 | 0.80 | -0.50 | -38.47% | 0.00 | 9 | 1,530 | 1.06 | -0.02 | 0.00 | -0.09 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 290.00 | 0.29 | 1.87 | 1.08 | 1.12 | -0.42 | -27.28% | 0.00 | 13 | 248 | 0.95 | -0.02 | 0.00 | -0.12 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 300.00 | 1.10 | 1.84 | 1.47 | 1.35 | -0.67 | -33.17% | 0.00 | 10 | 586 | 0.97 | -0.03 | 0.00 | -0.14 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 310.00 | 1.15 | 2.09 | 1.62 | 1.66 | -0.74 | -30.84% | 0.01 | 12 | 428 | 0.94 | -0.03 | 0.00 | -0.17 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 320.00 | 2.00 | 2.40 | 2.20 | 2.18 | -0.92 | -29.68% | 0.01 | 15 | 469 | 0.93 | -0.04 | 0.00 | -0.20 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 330.00 | 2.00 | 2.85 | 2.43 | 2.64 | -1.28 | -32.66% | 0.01 | 10 | 393 | 0.89 | -0.05 | 0.00 | -0.23 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 340.00 | 2.50 | 3.50 | 3.00 | 3.15 | -1.80 | -36.37% | 0.01 | 18 | 897 | 0.88 | -0.06 | 0.00 | -0.26 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 350.00 | 3.30 | 4.50 | 3.90 | 4.18 | -1.67 | -28.55% | 0.01 | 60 | 3,399 | 0.87 | -0.07 | 0.00 | -0.30 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 360.00 | 4.80 | 5.55 | 5.18 | 5.25 | -2.43 | -31.65% | 0.01 | 28 | 485 | 0.88 | -0.09 | 0.00 | -0.33 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 370.00 | 5.75 | 6.55 | 6.15 | 6.35 | -3.25 | -33.86% | 0.02 | 91 | 1,211 | 0.86 | -0.10 | 0.00 | -0.37 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 380.00 | 7.10 | 8.05 | 7.58 | 7.62 | -3.93 | -34.03% | 0.02 | 917 | 614 | 0.85 | -0.12 | 0.00 | -0.41 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 390.00 | 8.70 | 9.55 | 9.13 | 8.80 | -5.00 | -36.24% | 0.02 | 59 | 1,726 | 0.84 | -0.14 | 0.00 | -0.45 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 400.00 | 10.30 | 11.25 | 10.78 | 10.70 | -5.99 | -35.89% | 0.03 | 599 | 676 | 0.82 | -0.17 | 0.00 | -0.50 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 405.00 | 11.20 | 12.90 | 12.05 | 13.10 | -5.25 | -28.61% | 0.03 | 4 | 55 | 0.83 | -0.18 | 0.00 | -0.52 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 410.00 | 12.35 | 13.45 | 12.90 | 12.90 | -7.40 | -36.46% | 0.03 | 42 | 666 | 0.81 | -0.19 | 0.00 | -0.54 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 415.00 | 13.45 | 14.85 | 14.15 | 14.05 | -7.66 | -35.29% | 0.03 | 34 | 16 | 0.81 | -0.21 | 0.00 | -0.56 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 420.00 | 14.75 | 15.70 | 15.23 | 15.70 | -8.50 | -35.13% | 0.04 | 47 | 508 | 0.80 | -0.22 | 0.00 | -0.58 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 425.00 | 15.55 | 18.00 | 16.78 | 18.65 | -5.35 | -22.30% | 0.04 | 171 | 9 | 0.80 | -0.24 | 0.00 | -0.60 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 430.00 | 17.35 | 18.80 | 18.08 | 18.50 | -7.71 | -29.42% | 0.04 | 36 | 473 | 0.80 | -0.25 | 0.00 | -0.62 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 435.00 | 18.70 | 21.55 | 20.13 | 21.30 | -9.31 | -30.42% | 0.05 | 77 | 150 | 0.80 | -0.27 | 0.00 | -0.63 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 440.00 | 20.70 | 21.85 | 21.28 | 21.65 | -10.94 | -33.57% | 0.05 | 44 | 717 | 0.79 | -0.29 | 0.00 | -0.65 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 445.00 | 22.20 | 25.30 | 23.75 | 23.55 | -9.36 | -28.45% | 0.05 | 8 | 20 | 0.81 | -0.30 | 0.00 | -0.67 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 450.00 | 24.15 | 25.45 | 24.80 | 25.35 | -10.76 | -29.80% | 0.06 | 645 | 398 | 0.78 | -0.32 | 0.00 | -0.68 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 452.50 | 24.60 | 28.70 | 26.65 | 29.75 | -14.30 | -32.47% | 0.06 | 1 | 86 | 0.80 | -0.33 | 0.00 | -0.69 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 455.00 | 25.10 | 29.15 | 27.13 | 29.70 | -10.40 | -25.94% | 0.06 | 47 | 43 | 0.79 | -0.34 | 0.00 | -0.69 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 457.50 | 26.70 | 30.80 | 28.75 | 30.70 | -12.40 | -28.77% | 0.06 | 1 | 1 | 0.80 | -0.35 | 0.00 | -0.70 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 460.00 | 27.40 | 29.50 | 28.45 | 30.15 | -12.44 | -29.21% | 0.06 | 3 | 2,766 | 0.78 | -0.36 | 0.00 | -0.71 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 462.50 | 28.95 | 32.90 | 30.93 | 47.30 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.80 | -0.37 | 0.00 | -0.71 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 465.00 | 30.00 | 32.75 | 31.38 | 34.00 | -10.67 | -23.89% | 0.07 | 3 | 4 | 0.79 | -0.38 | 0.00 | -0.72 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 467.50 | 30.90 | 35.05 | 32.98 | 35.58 | -14.42 | -28.84% | 0.07 | 1 | 7 | 0.80 | -0.39 | 0.00 | -0.72 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 470.00 | 31.95 | 36.20 | 34.08 | 37.22 | -11.16 | -23.07% | 0.07 | 8 | 161 | 0.79 | -0.40 | 0.00 | -0.73 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 472.50 | 32.90 | 37.45 | 35.18 | 36.74 | % | 0.07 | 4 | 0 | 0.79 | -0.40 | 0.00 | -0.73 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 475.00 | 34.40 | 38.55 | 36.48 | 36.56 | -18.59 | -33.71% | 0.08 | 9 | 1 | 0.79 | -0.41 | 0.00 | -0.73 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 477.50 | 35.60 | 39.85 | 37.73 | 62.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.79 | -0.42 | 0.00 | -0.74 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 480.00 | 36.65 | 40.85 | 38.75 | 39.78 | -13.14 | -24.83% | 0.08 | 124 | 195 | 0.79 | -0.43 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 482.50 | 37.95 | 42.40 | 40.18 | % | 0.08 | 0 | 0 | 0.79 | -0.44 | 0.00 | -0.74 | 5/21/2026 3:59:52 PM EST | |||
| 485.00 | 38.80 | 43.70 | 41.25 | 44.43 | -10.82 | -19.59% | 0.09 | 2 | 2 | 0.79 | -0.45 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 487.50 | 40.55 | 45.00 | 42.78 | 72.46 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -0.46 | 0.00 | -0.74 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 490.00 | 41.70 | 46.35 | 44.03 | 45.15 | -13.25 | -22.69% | 0.09 | 44 | 113 | 0.79 | -0.47 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 492.50 | 42.35 | 47.60 | 44.98 | % | 0.09 | 0 | 0 | 0.78 | -0.48 | 0.00 | -0.75 | 5/21/2026 3:59:52 PM EST | |||
| 495.00 | 44.55 | 49.00 | 46.78 | 73.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | -0.49 | 0.00 | -0.75 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 497.50 | 45.75 | 51.10 | 48.43 | 71.35 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.79 | -0.50 | 0.00 | -0.75 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 500.00 | 47.40 | 52.00 | 49.70 | 50.81 | -14.68 | -22.42% | 0.10 | 7 | 439 | 0.78 | -0.51 | 0.00 | -0.75 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 505.00 | 50.15 | 54.80 | 52.48 | % | 0.10 | 0 | 0 | 0.78 | -0.53 | 0.00 | -0.74 | 5/21/2026 3:59:52 PM EST | |||
| 510.00 | 53.35 | 58.00 | 55.68 | 60.38 | -27.94 | -31.64% | 0.11 | 3 | 38 | 0.78 | -0.55 | 0.00 | -0.74 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 515.00 | 56.25 | 61.10 | 58.68 | 76.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.78 | -0.56 | 0.00 | -0.73 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 520.00 | 58.10 | 64.30 | 61.20 | 97.04 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.76 | -0.58 | 0.00 | -0.73 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 525.00 | 61.35 | 67.55 | 64.45 | 81.55 | -7.36 | -8.28% | 0.12 | 2 | 1 | 0.76 | -0.60 | 0.00 | -0.72 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 530.00 | 65.80 | 70.90 | 68.35 | 70.39 | -22.51 | -24.23% | 0.13 | 2 | 50 | 0.77 | -0.62 | 0.00 | -0.71 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 535.00 | 69.30 | 74.40 | 71.85 | 76.65 | -29.85 | -28.03% | 0.13 | 1 | 2 | 0.77 | -0.63 | 0.00 | -0.70 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 540.00 | 71.65 | 77.95 | 74.80 | 81.51 | -19.53 | -19.33% | 0.14 | 6 | 42 | 0.76 | -0.65 | 0.00 | -0.69 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 545.00 | 75.50 | 82.20 | 78.85 | 114.75 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.77 | -0.66 | 0.00 | -0.68 | 5/19/2026 | 5/21/2026 3:59:52 PM EST |
| 550.00 | 79.15 | 85.30 | 82.23 | 87.50 | -19.96 | -18.58% | 0.15 | 5 | 65 | 0.76 | -0.68 | 0.00 | -0.66 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 560.00 | 86.50 | 91.30 | 88.90 | 92.82 | -23.13 | -19.95% | 0.16 | 2 | 27 | 0.74 | -0.71 | 0.00 | -0.63 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 570.00 | 95.35 | 99.15 | 97.25 | 121.00 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.74 | -0.74 | 0.00 | -0.60 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 580.00 | 103.20 | 109.25 | 106.23 | 110.95 | -19.57 | -15.00% | 0.18 | 1 | 2 | 0.76 | -0.76 | 0.00 | -0.57 | 5/21/2026 | 5/21/2026 3:59:52 PM EST |
| 590.00 | 110.50 | 117.25 | 113.88 | 141.62 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.74 | -0.79 | 0.00 | -0.54 | 5/18/2026 | 5/21/2026 3:59:52 PM EST |
| 600.00 | 119.00 | 125.75 | 122.38 | 135.25 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.74 | -0.81 | 0.00 | -0.50 | 5/15/2026 | 5/21/2026 3:59:52 PM EST |
| 610.00 | 127.95 | 134.55 | 131.25 | 143.65 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.74 | -0.83 | 0.00 | -0.47 | 5/15/2026 | 5/21/2026 3:59:52 PM EST |
| 620.00 | 136.65 | 143.45 | 140.05 | 153.00 | % | 0.23 | 2 | 0 | 0.74 | -0.85 | 0.00 | -0.43 | 5/21/2026 | 5/21/2026 3:59:52 PM EST | |
| 630.00 | 145.75 | 152.80 | 149.28 | 152.10 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.72 | -0.87 | 0.00 | -0.40 | 5/14/2026 | 5/21/2026 3:59:52 PM EST |
| 640.00 | 154.60 | 161.40 | 158.00 | 140.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | -0.88 | 0.00 | -0.37 | 5/11/2026 | 5/21/2026 3:59:52 PM EST |
| 650.00 | 164.10 | 170.45 | 167.28 | 192.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.83 | -0.89 | 0.00 | -0.34 | 5/20/2026 | 5/21/2026 3:59:52 PM EST |
| 660.00 | 174.05 | 180.65 | 177.35 | % | 0.27 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.31 | 5/21/2026 3:59:52 PM EST | |||
| 670.00 | 182.90 | 188.85 | 185.88 | 197.80 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.83 | -0.92 | 0.00 | -0.28 | 5/15/2026 | 5/21/2026 3:59:52 PM EST |
| 680.00 | 192.50 | 199.30 | 195.90 | 214.54 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.89 | -0.93 | 0.00 | -0.25 | 5/12/2026 | 5/21/2026 3:59:52 PM EST |
| 690.00 | 202.90 | 208.90 | 205.90 | % | 0.30 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.23 | 5/21/2026 3:59:52 PM EST | |||
| 700.00 | 212.00 | 218.50 | 215.25 | % | 0.31 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.21 | 5/21/2026 3:59:52 PM EST | |||
| 710.00 | 221.80 | 228.20 | 225.00 | 221.17 | 0.00 | 0.00% | 0.32 | 0 | 21 | 0.94 | -0.95 | 0.00 | -0.19 | 5/14/2026 | 5/21/2026 3:59:52 PM EST |
| 720.00 | 231.85 | 237.95 | 234.90 | % | 0.33 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.17 | 5/21/2026 3:59:52 PM EST | |||
| 730.00 | 241.00 | 247.70 | 244.35 | % | 0.33 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.15 | 5/21/2026 3:59:52 PM EST | |||
| 740.00 | 250.85 | 257.55 | 254.20 | 267.25 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.04 | -0.97 | 0.00 | -0.14 | 5/12/2026 | 5/21/2026 3:59:52 PM EST |
| 750.00 | 260.55 | 268.00 | 264.28 | % | 0.35 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.12 | 5/21/2026 3:59:52 PM EST | |||
| 760.00 | 269.65 | 278.00 | 273.83 | % | 0.36 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.11 | 5/21/2026 3:59:52 PM EST | |||
| 770.00 | 280.60 | 287.25 | 283.93 | % | 0.37 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.10 | 5/21/2026 3:59:52 PM EST | |||
| 780.00 | 290.70 | 297.10 | 293.90 | % | 0.38 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.09 | 5/21/2026 3:59:52 PM EST |