Options Chain for WESTERN DIGITAL CORP COM (WDC) - $459.62 as of 5/20/2026 9:37:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 261.90 | 268.30 | 265.10 | % | 1.36 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 200.00 | 256.10 | 263.30 | 259.70 | 213.64 | 0.00 | 0.00% | 1.30 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:05 PM EST |
| 205.00 | 251.10 | 258.50 | 254.80 | % | 1.24 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 210.00 | 246.70 | 253.20 | 249.95 | % | 1.19 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 215.00 | 241.70 | 248.10 | 244.90 | % | 1.14 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 220.00 | 236.65 | 243.35 | 240.00 | % | 1.09 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 225.00 | 231.95 | 238.20 | 235.08 | % | 1.04 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 230.00 | 226.30 | 233.35 | 229.83 | % | 1.00 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 235.00 | 221.25 | 228.55 | 224.90 | % | 0.96 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 240.00 | 216.70 | 223.50 | 220.10 | % | 0.92 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 245.00 | 210.80 | 218.60 | 214.70 | % | 0.88 | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 250.00 | 206.75 | 213.40 | 210.08 | % | 0.84 | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 255.00 | 201.85 | 208.60 | 205.23 | % | 0.80 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 260.00 | 196.80 | 203.65 | 200.23 | % | 0.77 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 265.00 | 191.90 | 198.50 | 195.20 | % | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 270.00 | 186.85 | 192.40 | 189.63 | 141.33 | 0.00 | 0.00% | 0.70 | 0 | 17 | 1.61 | 1.00 | 0.00 | -0.04 | 4/27/2026 | 5/20/2026 4:00:05 PM EST |
| 275.00 | 182.00 | 187.45 | 184.73 | % | 0.67 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 280.00 | 176.95 | 183.70 | 180.33 | 173.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.05 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 285.00 | 172.00 | 178.60 | 175.30 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.06 | 5/20/2026 4:00:05 PM EST | |||
| 290.00 | 167.15 | 173.00 | 170.08 | % | 0.59 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.07 | 5/20/2026 4:00:05 PM EST | |||
| 295.00 | 162.20 | 168.55 | 165.38 | % | 0.56 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.09 | 5/20/2026 4:00:05 PM EST | |||
| 300.00 | 157.30 | 162.80 | 160.05 | 149.95 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.38 | 0.99 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 305.00 | 152.45 | 157.85 | 155.15 | 150.69 | 0.00 | 0.00% | 0.51 | 0 | 43 | 1.33 | 0.99 | 0.00 | -0.12 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 310.00 | 147.15 | 153.35 | 150.25 | % | 0.48 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.14 | 5/20/2026 4:00:05 PM EST | |||
| 315.00 | 142.65 | 148.50 | 145.58 | 162.37 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.15 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 320.00 | 137.85 | 144.15 | 141.00 | 98.80 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.31 | 0.98 | 0.00 | -0.17 | 4/23/2026 | 5/20/2026 4:00:05 PM EST |
| 325.00 | 133.05 | 138.95 | 136.00 | 152.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.20 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 330.00 | 128.25 | 134.90 | 131.58 | 135.23 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.27 | 0.97 | 0.00 | -0.23 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 335.00 | 123.50 | 129.40 | 126.45 | 105.95 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.19 | 0.96 | 0.00 | -0.25 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 340.00 | 118.80 | 125.65 | 122.23 | 110.79 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.23 | 0.96 | 0.00 | -0.28 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 345.00 | 114.60 | 119.90 | 117.25 | 112.56 | 0.00 | 0.00% | 0.34 | 0 | 42 | 1.14 | 0.95 | 0.00 | -0.32 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 350.00 | 109.50 | 115.65 | 112.58 | 110.43 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.14 | 0.94 | 0.00 | -0.35 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 355.00 | 104.90 | 110.80 | 107.85 | 113.16 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.85 | 0.93 | 0.00 | -0.39 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 360.00 | 100.35 | 106.40 | 103.38 | 89.90 | 0.00 | 0.00% | 0.29 | 0 | 25 | 0.88 | 0.92 | 0.00 | -0.43 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 365.00 | 95.85 | 101.80 | 98.83 | 74.50 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.88 | 0.91 | 0.00 | -0.47 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 370.00 | 91.45 | 97.70 | 94.58 | 84.00 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.89 | 0.90 | 0.00 | -0.51 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 375.00 | 86.85 | 94.00 | 90.43 | 102.00 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.90 | 0.88 | 0.00 | -0.55 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 380.00 | 82.55 | 89.55 | 86.05 | 84.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.89 | 0.87 | 0.00 | -0.59 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 385.00 | 78.30 | 84.80 | 81.55 | 85.96 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.87 | 0.85 | 0.00 | -0.63 | 5/7/2026 | 5/20/2026 4:00:05 PM EST |
| 390.00 | 74.20 | 81.35 | 77.78 | 77.40 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.88 | 0.84 | 0.00 | -0.67 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 395.00 | 70.05 | 77.30 | 73.68 | 79.75 | +15.23 | +23.61% | 0.19 | 1 | 5 | 0.88 | 0.82 | 0.00 | -0.71 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 400.00 | 66.10 | 73.35 | 69.73 | 76.25 | +7.19 | +10.42% | 0.17 | 1 | 37 | 0.87 | 0.80 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 405.00 | 62.20 | 69.50 | 65.85 | 72.30 | +17.55 | +32.06% | 0.16 | 4 | 57 | 0.87 | 0.79 | 0.00 | -0.79 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 410.00 | 57.95 | 65.75 | 61.85 | 68.51 | -13.49 | -16.46% | 0.15 | 4 | 27 | 0.85 | 0.77 | 0.00 | -0.82 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 415.00 | 54.80 | 62.20 | 58.50 | 65.48 | +13.83 | +26.78% | 0.14 | 7 | 19 | 0.86 | 0.74 | 0.00 | -0.85 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 420.00 | 52.25 | 58.30 | 55.28 | 58.78 | +10.43 | +21.58% | 0.13 | 1 | 27 | 0.86 | 0.72 | 0.00 | -0.89 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 425.00 | 48.25 | 54.10 | 51.18 | 57.90 | +19.40 | +50.39% | 0.12 | 2 | 44 | 0.84 | 0.70 | 0.00 | -0.92 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 430.00 | 46.05 | 51.95 | 49.00 | 54.54 | +7.29 | +15.43% | 0.11 | 5 | 44 | 0.87 | 0.68 | 0.00 | -0.94 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 435.00 | 42.90 | 48.15 | 45.53 | 51.86 | +13.56 | +35.41% | 0.10 | 1 | 144 | 0.85 | 0.66 | 0.00 | -0.96 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 440.00 | 40.00 | 45.40 | 42.70 | 43.10 | +1.15 | +2.75% | 0.10 | 6 | 730 | 0.85 | 0.63 | 0.00 | -0.98 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 445.00 | 36.95 | 41.70 | 39.33 | 40.50 | +3.20 | +8.58% | 0.09 | 2 | 41 | 0.84 | 0.61 | 0.00 | -1.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 450.00 | 35.00 | 40.40 | 37.70 | 37.84 | +0.78 | +2.11% | 0.08 | 8 | 119 | 0.86 | 0.58 | 0.00 | -1.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 452.50 | 33.05 | 39.40 | 36.23 | 38.00 | +7.12 | +23.06% | 0.08 | 12 | 14 | 0.86 | 0.57 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 455.00 | 31.80 | 38.40 | 35.10 | 34.05 | +0.55 | +1.65% | 0.08 | 5 | 183 | 0.86 | 0.56 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 457.50 | 30.95 | 35.40 | 33.18 | 36.30 | +3.40 | +10.34% | 0.07 | 5 | 22 | 0.84 | 0.55 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 460.00 | 29.70 | 34.10 | 31.90 | 31.93 | +0.54 | +1.72% | 0.07 | 176 | 13 | 0.84 | 0.53 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 462.50 | 28.30 | 32.75 | 30.53 | 30.77 | -0.88 | -2.78% | 0.07 | 7 | 14 | 0.83 | 0.52 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 465.00 | 27.30 | 31.65 | 29.48 | 29.40 | -1.56 | -5.04% | 0.06 | 7 | 55 | 0.81 | 0.51 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 467.50 | 26.50 | 30.60 | 28.55 | 27.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.83 | 0.50 | 0.01 | -1.02 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 470.00 | 25.10 | 29.35 | 27.23 | 28.55 | +3.00 | +11.75% | 0.06 | 21 | 34 | 0.83 | 0.48 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 472.50 | 24.15 | 29.70 | 26.93 | 28.38 | +6.33 | +28.71% | 0.06 | 1 | 10 | 0.83 | 0.47 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 475.00 | 22.50 | 27.20 | 24.85 | 28.49 | +3.94 | +16.05% | 0.05 | 3 | 113 | 0.82 | 0.46 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 477.50 | 22.45 | 26.90 | 24.68 | 27.60 | % | 0.05 | 2 | 0 | 0.85 | 0.45 | 0.00 | -1.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 480.00 | 21.45 | 25.40 | 23.43 | 24.45 | +7.10 | +40.93% | 0.05 | 20 | 75 | 0.83 | 0.44 | 0.00 | -1.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 482.50 | 20.45 | 24.30 | 22.38 | 23.50 | +1.15 | +5.15% | 0.05 | 3 | 3 | 0.82 | 0.42 | 0.00 | -1.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 485.00 | 19.95 | 23.20 | 21.58 | 21.61 | +1.21 | +5.94% | 0.04 | 45 | 77 | 0.83 | 0.41 | 0.00 | -0.99 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 487.50 | 19.15 | 22.25 | 20.70 | 20.90 | +1.25 | +6.37% | 0.04 | 8 | 1 | 0.83 | 0.40 | 0.00 | -0.99 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 490.00 | 18.15 | 21.45 | 19.80 | 20.00 | +0.49 | +2.52% | 0.04 | 8 | 51 | 0.83 | 0.39 | 0.00 | -0.98 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 492.50 | 17.70 | 21.00 | 19.35 | 19.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.84 | 0.38 | 0.00 | -0.97 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 495.00 | 16.80 | 20.40 | 18.60 | 20.00 | +3.52 | +21.36% | 0.04 | 4 | 32 | 0.83 | 0.37 | 0.00 | -0.96 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 497.50 | 16.15 | 19.10 | 17.63 | 17.86 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.83 | 0.36 | 0.00 | -0.95 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 500.00 | 15.35 | 18.35 | 16.85 | 17.14 | +0.99 | +6.13% | 0.03 | 17 | 88 | 0.84 | 0.34 | 0.00 | -0.94 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 505.00 | 14.35 | 16.60 | 15.48 | 13.15 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.83 | 0.32 | 0.00 | -0.91 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 510.00 | 13.25 | 15.55 | 14.40 | 15.61 | +1.36 | +9.55% | 0.03 | 2 | 57 | 0.83 | 0.30 | 0.00 | -0.89 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 515.00 | 12.30 | 14.30 | 13.30 | 13.95 | -0.29 | -2.04% | 0.03 | 30 | 51 | 0.83 | 0.28 | 0.00 | -0.86 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 520.00 | 11.00 | 13.00 | 12.00 | 11.65 | -0.81 | -6.51% | 0.02 | 4 | 136 | 0.83 | 0.27 | 0.00 | -0.83 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 525.00 | 9.90 | 12.15 | 11.03 | 10.35 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.83 | 0.25 | 0.00 | -0.80 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 530.00 | 9.05 | 11.20 | 10.13 | 10.20 | -0.19 | -1.83% | 0.02 | 9 | 51 | 0.84 | 0.23 | 0.00 | -0.77 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 535.00 | 8.20 | 10.35 | 9.28 | 9.25 | +1.80 | +24.17% | 0.02 | 23 | 27 | 0.84 | 0.21 | 0.00 | -0.74 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 540.00 | 7.75 | 9.45 | 8.60 | 9.45 | -6.52 | -40.83% | 0.02 | 61 | 153 | 0.84 | 0.20 | 0.00 | -0.71 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 545.00 | 5.70 | 8.30 | 7.00 | 8.59 | +3.09 | +56.19% | 0.01 | 33 | 2 | 0.81 | 0.18 | 0.00 | -0.68 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 550.00 | 6.25 | 7.95 | 7.10 | 8.62 | +2.42 | +39.04% | 0.01 | 2 | 123 | 0.84 | 0.17 | 0.00 | -0.64 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 555.00 | 5.80 | 7.35 | 6.58 | 7.70 | +1.70 | +28.34% | 0.01 | 2 | 10 | 0.85 | 0.16 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 560.00 | 5.05 | 7.25 | 6.15 | 7.29 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.85 | 0.15 | 0.00 | -0.58 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 565.00 | 2.90 | 6.05 | 4.48 | 6.10 | -15.04 | -71.15% | 0.01 | 2 | 12 | 0.79 | 0.14 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 570.00 | 4.30 | 6.25 | 5.28 | 5.00 | +0.60 | +13.64% | 0.01 | 3 | 534 | 0.86 | 0.12 | 0.00 | -0.52 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 580.00 | 3.40 | 5.30 | 4.35 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.86 | 0.11 | 0.00 | -0.46 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 590.00 | 2.59 | 7.50 | 5.05 | 4.00 | +0.50 | +14.29% | 0.01 | 3 | 126 | 0.93 | 0.09 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 600.00 | 2.30 | 3.85 | 3.08 | 2.73 | +0.03 | +1.12% | 0.01 | 106 | 118 | 0.87 | 0.07 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 2.28 | +0.48 | +26.67% | 0.00 | 62 | 42 | 1.02 | 0.06 | 0.00 | -0.31 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 620.00 | 0.95 | 6.25 | 3.60 | 1.99 | +0.64 | +47.41% | 0.01 | 5 | 68 | 0.95 | 0.05 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 630.00 | 0.76 | 5.95 | 3.36 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.96 | 0.04 | 0.00 | -0.23 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 640.00 | 0.59 | 5.15 | 2.87 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.96 | 0.04 | 0.00 | -0.20 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 650.00 | 0.39 | 2.68 | 1.54 | 1.40 | +0.50 | +55.56% | 0.00 | 1 | 71 | 0.89 | 0.03 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 660.00 | 0.07 | 5.00 | 2.54 | 1.00 | +0.03 | +3.10% | 0.00 | 1 | 42 | 0.93 | 0.02 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 670.00 | 0.12 | 5.15 | 2.64 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.02 | 0.00 | -0.12 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 680.00 | 0.17 | 5.05 | 2.61 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.02 | 0.02 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 690.00 | 0.05 | 4.95 | 2.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.01 | 0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 700.00 | 0.51 | 0.70 | 0.61 | 0.70 | +0.15 | +27.28% | 0.00 | 57 | 226 | 0.93 | 0.01 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 1.74 | 0.87 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.01 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 720.00 | 0.10 | 2.50 | 1.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.01 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 4.65 | 2.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 750.00 | 0.00 | 4.55 | 2.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 770.00 | 0.00 | 4.50 | 2.25 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 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 4:00:05 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 4:00:05 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 4:00:05 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 4:00:05 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:05 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 4:00:05 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 4:00:05 PM EST |
| 230.00 | 0.00 | 3.00 | 1.50 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 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 4:00:05 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 4:00:05 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 | -0.01 | 4/29/2026 | 5/20/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.91 | 1.46 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.89 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:05 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 4:00:05 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.48 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.93 | 0.47 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.39 | 0.00 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 270.00 | 0.10 | 0.61 | 0.36 | 0.16 | -0.23 | -58.98% | 0.00 | 9 | 77 | 1.12 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 2.94 | 1.47 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.65 | 0.00 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.98 | 1.49 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 1.16 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.00 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 290.00 | 0.10 | 1.31 | 0.71 | 0.35 | -0.48 | -57.84% | 0.00 | 6 | 36 | 1.04 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 295.00 | 0.05 | 1.27 | 0.66 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 844 | 0.97 | -0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 4:00:05 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 | -0.10 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 305.00 | 0.03 | 1.45 | 0.74 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | -0.01 | 0.00 | -0.12 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 310.00 | 0.03 | 1.43 | 0.73 | 0.83 | -0.31 | -27.20% | 0.00 | 6 | 94 | 0.86 | -0.02 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 315.00 | 0.19 | 1.68 | 0.94 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | -0.02 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 320.00 | 0.54 | 1.62 | 1.08 | 1.20 | -0.20 | -14.29% | 0.00 | 3 | 99 | 0.95 | -0.02 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 325.00 | 0.45 | 2.23 | 1.34 | 1.28 | -0.61 | -32.28% | 0.00 | 3 | 110 | 0.93 | -0.03 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 330.00 | 0.51 | 2.21 | 1.36 | 1.60 | -0.67 | -29.52% | 0.00 | 2 | 95 | 0.91 | -0.03 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 335.00 | 1.00 | 2.54 | 1.77 | 1.64 | -0.61 | -27.12% | 0.01 | 3 | 163 | 0.93 | -0.04 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 340.00 | 1.27 | 2.63 | 1.95 | 1.77 | -0.53 | -23.05% | 0.01 | 1 | 80 | 0.92 | -0.04 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 345.00 | 1.31 | 2.82 | 2.07 | 2.27 | -1.33 | -36.95% | 0.01 | 2 | 85 | 0.89 | -0.05 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 350.00 | 1.72 | 3.55 | 2.64 | 2.49 | -0.86 | -25.68% | 0.01 | 31 | 80 | 0.91 | -0.06 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 355.00 | 2.00 | 3.75 | 2.88 | 2.86 | -2.14 | -42.80% | 0.01 | 8 | 62 | 0.89 | -0.07 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 360.00 | 2.45 | 4.40 | 3.43 | 3.40 | -0.98 | -22.38% | 0.01 | 309 | 91 | 0.89 | -0.08 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 365.00 | 2.85 | 4.80 | 3.83 | 3.89 | -0.89 | -18.62% | 0.01 | 2 | 30 | 0.88 | -0.09 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 370.00 | 3.80 | 5.30 | 4.55 | 4.55 | -1.25 | -21.56% | 0.01 | 26 | 97 | 0.88 | -0.10 | 0.00 | -0.51 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 375.00 | 4.20 | 6.35 | 5.28 | 5.10 | -1.20 | -19.05% | 0.01 | 13 | 88 | 0.88 | -0.12 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 380.00 | 4.90 | 6.80 | 5.85 | 5.79 | -1.36 | -19.03% | 0.02 | 20 | 464 | 0.87 | -0.13 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 385.00 | 5.60 | 7.55 | 6.58 | 6.48 | -1.77 | -21.46% | 0.02 | 10 | 68 | 0.86 | -0.14 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 390.00 | 6.90 | 8.40 | 7.65 | 7.55 | -2.75 | -26.70% | 0.02 | 34 | 142 | 0.87 | -0.16 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 395.00 | 7.40 | 9.75 | 8.58 | 8.55 | -1.80 | -17.40% | 0.02 | 609 | 114 | 0.86 | -0.18 | 0.00 | -0.71 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 400.00 | 8.90 | 10.00 | 9.45 | 9.41 | -1.59 | -14.46% | 0.02 | 28 | 349 | 0.85 | -0.20 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 405.00 | 9.70 | 12.05 | 10.88 | 10.55 | -2.50 | -19.16% | 0.03 | 16 | 77 | 0.86 | -0.21 | 0.00 | -0.79 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 410.00 | 10.85 | 13.35 | 12.10 | 12.30 | -2.70 | -18.00% | 0.03 | 20 | 78 | 0.85 | -0.23 | 0.00 | -0.82 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 415.00 | 12.70 | 14.00 | 13.35 | 13.55 | -1.05 | -7.20% | 0.03 | 11 | 59 | 0.84 | -0.26 | 0.00 | -0.85 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 420.00 | 14.20 | 15.60 | 14.90 | 14.15 | -3.35 | -19.15% | 0.04 | 32 | 95 | 0.84 | -0.28 | 0.00 | -0.89 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 425.00 | 15.80 | 17.25 | 16.53 | 16.15 | -2.87 | -15.09% | 0.04 | 11 | 101 | 0.84 | -0.30 | 0.00 | -0.92 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 430.00 | 17.05 | 19.05 | 18.05 | 18.31 | -3.81 | -17.23% | 0.04 | 150 | 1,800 | 0.82 | -0.32 | 0.00 | -0.94 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 435.00 | 19.35 | 21.00 | 20.18 | 20.50 | -10.23 | -33.29% | 0.05 | 14 | 91 | 0.83 | -0.34 | 0.00 | -0.96 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 440.00 | 21.35 | 23.10 | 22.23 | 22.01 | -2.19 | -9.05% | 0.05 | 25 | 359 | 0.83 | -0.37 | 0.00 | -0.98 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 445.00 | 23.50 | 25.75 | 24.63 | 24.23 | -3.27 | -11.90% | 0.06 | 14 | 61 | 0.83 | -0.39 | 0.00 | -1.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 450.00 | 25.00 | 28.00 | 26.50 | 25.60 | -2.50 | -8.90% | 0.06 | 20 | 489 | 0.82 | -0.42 | 0.00 | -1.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 452.50 | 25.40 | 29.85 | 27.63 | 27.26 | -3.18 | -10.45% | 0.06 | 7 | 5 | 0.82 | -0.43 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 455.00 | 28.05 | 30.95 | 29.50 | 32.47 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.83 | -0.44 | 0.00 | -1.02 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 457.50 | 28.85 | 32.20 | 30.53 | 29.90 | -7.21 | -19.43% | 0.07 | 3 | 3 | 0.83 | -0.45 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 460.00 | 28.70 | 34.80 | 31.75 | 30.49 | -4.38 | -12.57% | 0.07 | 7 | 111 | 0.83 | -0.47 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 462.50 | 30.10 | 36.15 | 33.13 | 32.65 | -5.95 | -15.42% | 0.07 | 4 | 12 | 0.82 | -0.48 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 465.00 | 32.75 | 37.45 | 35.10 | 33.80 | -9.33 | -21.64% | 0.08 | 28 | 72 | 0.85 | -0.49 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 467.50 | 32.95 | 39.35 | 36.15 | 34.95 | -7.45 | -17.58% | 0.08 | 5 | 2 | 0.83 | -0.50 | 0.01 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 470.00 | 34.85 | 41.70 | 38.28 | 36.35 | -7.95 | -17.95% | 0.08 | 163 | 241 | 0.85 | -0.52 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 472.50 | 36.45 | 42.05 | 39.25 | 38.75 | -14.96 | -27.86% | 0.08 | 3 | 9 | 0.83 | -0.53 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 475.00 | 38.00 | 44.30 | 41.15 | 39.87 | -4.99 | -11.13% | 0.09 | 4 | 59 | 0.84 | -0.54 | 0.00 | -1.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 477.50 | 39.50 | 44.80 | 42.15 | 55.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | -0.55 | 0.00 | -1.01 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 480.00 | 40.95 | 47.10 | 44.03 | 47.15 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.84 | -0.56 | 0.00 | -1.01 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 482.50 | 42.50 | 48.95 | 45.73 | % | 0.09 | 0 | 0 | 0.84 | -0.58 | 0.00 | -1.00 | 5/20/2026 4:00:05 PM EST | |||
| 485.00 | 43.90 | 50.30 | 47.10 | 45.35 | -4.20 | -8.48% | 0.10 | 2 | 27 | 0.83 | -0.59 | 0.00 | -0.99 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 487.50 | 46.20 | 52.20 | 49.20 | 47.25 | -9.30 | -16.45% | 0.10 | 2 | 11 | 0.85 | -0.60 | 0.00 | -0.99 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 490.00 | 47.60 | 51.75 | 49.68 | 49.29 | -3.46 | -6.56% | 0.10 | 1 | 50 | 0.81 | -0.61 | 0.00 | -0.98 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 492.50 | 48.95 | 55.60 | 52.28 | % | 0.11 | 0 | 0 | 0.84 | -0.62 | 0.00 | -0.97 | 5/20/2026 4:00:05 PM EST | |||
| 495.00 | 51.05 | 57.20 | 54.13 | 52.35 | -11.78 | -18.37% | 0.11 | 1 | 37 | 0.84 | -0.63 | 0.00 | -0.96 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 497.50 | 52.90 | 58.90 | 55.90 | 56.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.84 | -0.64 | 0.00 | -0.95 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 500.00 | 54.15 | 61.10 | 57.63 | 73.04 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.84 | -0.66 | 0.00 | -0.94 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 505.00 | 57.60 | 63.45 | 60.53 | 66.15 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.82 | -0.68 | 0.00 | -0.91 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 510.00 | 61.50 | 68.45 | 64.98 | 64.45 | -9.85 | -13.26% | 0.13 | 2 | 30 | 0.84 | -0.70 | 0.00 | -0.89 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 515.00 | 66.10 | 71.85 | 68.98 | 85.73 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.85 | -0.72 | 0.00 | -0.86 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 520.00 | 69.50 | 74.85 | 72.18 | 70.25 | -16.89 | -19.39% | 0.14 | 1 | 30 | 0.82 | -0.73 | 0.00 | -0.83 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 525.00 | 72.80 | 79.65 | 76.23 | 60.24 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.82 | -0.75 | 0.00 | -0.80 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 530.00 | 76.65 | 83.35 | 80.00 | 82.19 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.81 | -0.77 | 0.00 | -0.77 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 535.00 | 80.50 | 87.10 | 83.80 | 80.85 | +5.10 | +6.74% | 0.16 | 2 | 27 | 0.80 | -0.79 | 0.00 | -0.74 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 540.00 | 85.50 | 91.55 | 88.53 | 86.60 | +16.15 | +22.93% | 0.16 | 2 | 3 | 0.82 | -0.80 | 0.00 | -0.71 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 545.00 | 88.80 | 96.00 | 92.40 | % | 0.17 | 0 | 0 | 0.80 | -0.82 | 0.00 | -0.68 | 5/20/2026 4:00:05 PM EST | |||
| 550.00 | 92.85 | 100.15 | 96.50 | 83.35 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.78 | -0.83 | 0.00 | -0.64 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 555.00 | 97.65 | 104.70 | 101.18 | % | 0.18 | 0 | 0 | 0.79 | -0.84 | 0.00 | -0.61 | 5/20/2026 4:00:05 PM EST | |||
| 560.00 | 101.65 | 109.10 | 105.38 | 71.55 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.76 | -0.85 | 0.00 | -0.58 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 565.00 | 106.65 | 113.60 | 110.13 | % | 0.19 | 0 | 0 | 0.78 | -0.86 | 0.00 | -0.55 | 5/20/2026 4:00:05 PM EST | |||
| 570.00 | 110.95 | 118.10 | 114.53 | 91.04 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.73 | -0.88 | 0.00 | -0.52 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 580.00 | 120.15 | 127.30 | 123.73 | 99.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.00 | -0.89 | 0.00 | -0.46 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 590.00 | 130.55 | 136.40 | 133.48 | 110.90 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.00 | -0.91 | 0.00 | -0.41 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 600.00 | 139.90 | 145.85 | 142.88 | 124.10 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.02 | -0.93 | 0.00 | -0.36 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 610.00 | 149.25 | 155.45 | 152.35 | 124.08 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.05 | -0.94 | 0.00 | -0.31 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 620.00 | 159.10 | 165.00 | 162.05 | 131.95 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.06 | -0.95 | 0.00 | -0.27 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 630.00 | 168.80 | 174.75 | 171.78 | 150.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.09 | -0.96 | 0.00 | -0.23 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 640.00 | 177.55 | 184.50 | 181.03 | % | 0.28 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.20 | 5/20/2026 4:00:05 PM EST | |||
| 650.00 | 188.40 | 194.30 | 191.35 | % | 0.29 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.18 | 5/20/2026 4:00:05 PM EST | |||
| 660.00 | 198.60 | 204.10 | 201.35 | % | 0.31 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.15 | 5/20/2026 4:00:05 PM EST | |||
| 670.00 | 207.65 | 214.00 | 210.83 | % | 0.31 | 0 | 0 | 1.19 | -0.98 | 0.00 | -0.12 | 5/20/2026 4:00:05 PM EST | |||
| 680.00 | 217.00 | 223.75 | 220.38 | % | 0.32 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.10 | 5/20/2026 4:00:05 PM EST | |||
| 690.00 | 227.05 | 233.80 | 230.43 | % | 0.33 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.09 | 5/20/2026 4:00:05 PM EST | |||
| 700.00 | 238.05 | 243.70 | 240.88 | % | 0.34 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.08 | 5/20/2026 4:00:05 PM EST | |||
| 710.00 | 246.80 | 253.65 | 250.23 | % | 0.35 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:05 PM EST | |||
| 720.00 | 257.00 | 263.60 | 260.30 | % | 0.36 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:05 PM EST | |||
| 730.00 | 266.80 | 273.55 | 270.18 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 740.00 | 276.80 | 283.65 | 280.23 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 750.00 | 287.40 | 293.65 | 290.53 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 760.00 | 296.80 | 303.50 | 300.15 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 770.00 | 307.00 | 313.45 | 310.23 | % | 0.40 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 780.00 | 317.00 | 324.15 | 320.58 | % | 0.41 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST |