Options Chain for WESTERN DIGITAL CORP COM (WDC) - $539.00 as of 7/6/2026 11:14:11 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 497.65 | 509.10 | 503.38 | 676.00 | 0.00 | 0.00% | 7.19 | 0 | 2 | 7.56 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 75.00 | 493.30 | 504.65 | 498.98 | 649.81 | 0.00 | 0.00% | 6.65 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/6/2026 12:58:55 PM EST |
| 80.00 | 487.65 | 500.85 | 494.25 | 394.05 | 0.00 | 0.00% | 6.18 | 0 | 10 | 7.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/6/2026 12:58:55 PM EST |
| 85.00 | 482.65 | 495.10 | 488.88 | 392.22 | 0.00 | 0.00% | 5.75 | 0 | 8 | 7.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/6/2026 12:58:55 PM EST |
| 90.00 | 477.65 | 491.25 | 484.45 | % | 5.38 | 0 | 20 | 7.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:58:55 PM EST | |||
| 95.00 | 472.65 | 485.10 | 478.88 | 278.36 | 0.00 | 0.00% | 5.04 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 7/6/2026 12:58:55 PM EST |
| 100.00 | 467.70 | 479.80 | 473.75 | 654.57 | 0.00 | 0.00% | 4.74 | 0 | 19 | 6.86 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 105.00 | 462.65 | 474.90 | 468.78 | 523.60 | 0.00 | 0.00% | 4.46 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 12:58:55 PM EST |
| 110.00 | 457.75 | 469.95 | 463.85 | % | 4.22 | 0 | 21 | 6.47 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:58:55 PM EST | |||
| 115.00 | 452.75 | 465.00 | 458.88 | % | 3.99 | 0 | 1 | 6.30 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:58:55 PM EST | |||
| 120.00 | 447.75 | 459.80 | 453.78 | 626.86 | 0.00 | 0.00% | 3.78 | 0 | 18 | 6.12 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 125.00 | 442.75 | 454.85 | 448.80 | 402.13 | 0.00 | 0.00% | 3.59 | 0 | 55 | 5.97 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/6/2026 12:58:55 PM EST |
| 130.00 | 437.70 | 449.85 | 443.78 | 497.10 | 0.00 | 0.00% | 3.41 | 0 | 4 | 5.82 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/6/2026 12:58:55 PM EST |
| 135.00 | 432.75 | 444.85 | 438.80 | 178.40 | 0.00 | 0.00% | 3.25 | 0 | 1 | 5.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 7/6/2026 12:58:55 PM EST |
| 140.00 | 427.80 | 440.05 | 433.93 | % | 3.10 | 0 | 2 | 5.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 12:58:55 PM EST | |||
| 145.00 | 422.75 | 435.65 | 429.20 | 313.00 | 0.00 | 0.00% | 2.96 | 0 | 4 | 5.39 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/6/2026 12:58:55 PM EST |
| 150.00 | 417.75 | 430.05 | 423.90 | 323.97 | 0.00 | 0.00% | 2.83 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 7/6/2026 12:58:55 PM EST |
| 155.00 | 412.75 | 426.00 | 419.38 | 147.85 | 0.00 | 0.00% | 2.71 | 0 | 85 | 5.12 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/6/2026 12:58:55 PM EST |
| 160.00 | 410.05 | 419.85 | 414.95 | 313.00 | 0.00 | 0.00% | 2.59 | 0 | 21 | 4.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/6/2026 12:58:55 PM EST |
| 165.00 | 402.80 | 415.10 | 408.95 | 108.55 | 0.00 | 0.00% | 2.48 | 0 | 32 | 4.88 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 7/6/2026 12:58:55 PM EST |
| 170.00 | 397.80 | 410.05 | 403.93 | 294.74 | 0.00 | 0.00% | 2.38 | 0 | 52 | 4.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/6/2026 12:58:55 PM EST |
| 175.00 | 392.80 | 405.05 | 398.93 | 300.58 | 0.00 | 0.00% | 2.28 | 0 | 24 | 4.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/6/2026 12:58:55 PM EST |
| 180.00 | 387.85 | 401.40 | 394.63 | 597.38 | 0.00 | 0.00% | 2.19 | 0 | 25 | 4.57 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 185.00 | 382.85 | 396.10 | 389.48 | 580.15 | 0.00 | 0.00% | 2.11 | 0 | 21 | 4.46 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 190.00 | 377.85 | 390.00 | 383.93 | 210.90 | 0.00 | 0.00% | 2.02 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/6/2026 12:58:55 PM EST |
| 195.00 | 372.85 | 384.95 | 378.90 | 410.60 | 0.00 | 0.00% | 1.94 | 0 | 68 | 4.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/6/2026 12:58:55 PM EST |
| 200.00 | 368.00 | 380.00 | 374.00 | 473.15 | 0.00 | 0.00% | 1.87 | 0 | 108 | 4.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 12:58:55 PM EST |
| 210.00 | 357.90 | 370.00 | 363.95 | 537.00 | 0.00 | 0.00% | 1.73 | 0 | 37 | 4.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 220.00 | 347.95 | 361.30 | 354.63 | 379.07 | 0.00 | 0.00% | 1.61 | 0 | 37 | 3.81 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:55 PM EST |
| 230.00 | 337.95 | 351.10 | 344.53 | 432.75 | 0.00 | 0.00% | 1.50 | 0 | 48 | 3.66 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 12:58:55 PM EST |
| 240.00 | 328.00 | 340.15 | 334.08 | 446.73 | 0.00 | 0.00% | 1.39 | 0 | 57 | 3.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 12:58:55 PM EST |
| 250.00 | 318.05 | 331.00 | 324.53 | 379.70 | 0.00 | 0.00% | 1.30 | 0 | 157 | 3.37 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/6/2026 12:58:55 PM EST |
| 260.00 | 308.10 | 321.45 | 314.78 | 281.05 | 0.00 | 0.00% | 1.21 | 0 | 784 | 3.23 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 270.00 | 298.15 | 310.55 | 304.35 | 477.20 | 0.00 | 0.00% | 1.13 | 0 | 325 | 3.09 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 280.00 | 288.25 | 301.20 | 294.73 | 257.85 | 0.00 | 0.00% | 1.05 | 0 | 135 | 2.97 | 1.00 | 0.00 | -0.04 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 290.00 | 278.35 | 291.65 | 285.00 | 391.51 | 0.00 | 0.00% | 0.98 | 0 | 76 | 2.84 | 1.00 | 0.00 | -0.07 | 6/23/2026 | 7/6/2026 12:58:55 PM EST |
| 300.00 | 268.40 | 281.75 | 275.08 | 234.89 | 0.00 | 0.00% | 0.92 | 0 | 143 | 2.72 | 1.00 | 0.00 | -0.09 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 310.00 | 258.55 | 272.50 | 265.53 | 297.70 | 0.00 | 0.00% | 0.86 | 0 | 159 | 2.61 | 1.00 | 0.00 | -0.10 | 6/26/2026 | 7/6/2026 12:58:55 PM EST |
| 320.00 | 248.65 | 261.60 | 255.13 | 284.68 | 0.00 | 0.00% | 0.80 | 0 | 276 | 2.51 | 1.00 | 0.00 | -0.19 | 7/1/2026 | 7/6/2026 12:58:55 PM EST |
| 330.00 | 238.85 | 250.90 | 244.88 | 200.80 | 0.00 | 0.00% | 0.74 | 0 | 226 | 0.00 | 0.99 | 0.00 | -0.33 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 340.00 | 228.95 | 241.25 | 235.10 | 215.00 | 0.00 | 0.00% | 0.69 | 0 | 679 | 2.31 | 0.99 | 0.00 | -0.37 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 350.00 | 219.20 | 232.00 | 225.60 | 187.00 | 0.00 | 0.00% | 0.64 | 0 | 182 | 2.21 | 0.99 | 0.00 | -0.43 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 360.00 | 209.40 | 222.55 | 215.98 | 237.70 | 0.00 | 0.00% | 0.60 | 0 | 90 | 2.12 | 0.98 | 0.00 | -0.50 | 6/26/2026 | 7/6/2026 12:58:55 PM EST |
| 370.00 | 200.00 | 211.80 | 205.90 | 227.86 | -44.19 | -16.25% | 0.56 | 1 | 155 | 1.99 | 0.98 | 0.00 | -0.54 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 380.00 | 191.00 | 202.00 | 196.50 | 156.75 | 0.00 | 0.00% | 0.52 | 0 | 642 | 1.89 | 0.97 | 0.00 | -0.62 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 390.00 | 182.05 | 193.20 | 187.63 | 151.80 | 0.00 | 0.00% | 0.48 | 0 | 210 | 1.86 | 0.96 | 0.00 | -0.69 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 400.00 | 172.65 | 182.55 | 177.60 | 198.86 | +37.73 | +23.42% | 0.44 | 1 | 215 | 1.76 | 0.95 | 0.00 | -0.79 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 410.00 | 162.00 | 173.35 | 167.68 | 130.80 | 0.00 | 0.00% | 0.41 | 0 | 112 | 1.73 | 0.95 | 0.00 | -0.88 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 420.00 | 153.00 | 164.70 | 158.85 | 146.80 | 0.00 | 0.00% | 0.38 | 0 | 299 | 1.63 | 0.94 | 0.00 | -0.95 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 430.00 | 143.05 | 154.85 | 148.95 | 169.00 | +51.50 | +43.83% | 0.35 | 1 | 110 | 1.59 | 0.92 | 0.00 | -1.04 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 440.00 | 134.00 | 145.95 | 139.98 | 101.74 | 0.00 | 0.00% | 0.32 | 0 | 234 | 1.19 | 0.91 | 0.00 | -1.15 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 450.00 | 126.25 | 136.35 | 131.30 | 100.01 | 0.00 | 0.00% | 0.29 | 0 | 494 | 1.19 | 0.90 | 0.00 | -1.24 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 460.00 | 117.00 | 128.15 | 122.58 | 89.00 | 0.00 | 0.00% | 0.27 | 0 | 185 | 1.21 | 0.88 | 0.00 | -1.33 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 470.00 | 108.05 | 119.00 | 113.53 | 92.10 | 0.00 | 0.00% | 0.24 | 0 | 171 | 1.17 | 0.86 | 0.00 | -1.43 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 480.00 | 101.00 | 110.00 | 105.50 | 77.60 | 0.00 | 0.00% | 0.22 | 0 | 201 | 1.15 | 0.84 | 0.00 | -1.53 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 490.00 | 95.00 | 102.00 | 98.50 | 68.75 | 0.00 | 0.00% | 0.20 | 0 | 112 | 1.12 | 0.82 | 0.00 | -1.62 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 500.00 | 87.05 | 94.00 | 90.53 | 92.82 | +28.17 | +43.58% | 0.18 | 15 | 321 | 1.11 | 0.79 | 0.00 | -1.71 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 510.00 | 79.00 | 86.50 | 82.75 | 85.32 | +25.92 | +43.64% | 0.16 | 7 | 295 | 1.10 | 0.76 | 0.00 | -1.80 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 520.00 | 72.00 | 79.35 | 75.68 | 93.36 | +42.61 | +83.97% | 0.15 | 3 | 461 | 1.12 | 0.73 | 0.00 | -1.88 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 530.00 | 65.00 | 72.15 | 68.58 | 72.11 | +23.76 | +49.15% | 0.13 | 7 | 227 | 1.12 | 0.70 | 0.00 | -1.94 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 540.00 | 60.55 | 66.00 | 63.28 | 61.00 | +16.14 | +35.98% | 0.12 | 15 | 183 | 1.11 | 0.67 | 0.00 | -2.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 550.00 | 54.30 | 60.20 | 57.25 | 59.00 | +18.27 | +44.86% | 0.10 | 18 | 429 | 1.09 | 0.63 | 0.00 | -2.05 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 560.00 | 48.95 | 54.40 | 51.68 | 61.49 | +25.34 | +70.10% | 0.09 | 13 | 225 | 1.11 | 0.60 | 0.00 | -2.08 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 570.00 | 43.90 | 48.90 | 46.40 | 44.70 | +12.15 | +37.33% | 0.08 | 22 | 217 | 1.11 | 0.56 | 0.00 | -2.09 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 580.00 | 39.10 | 44.20 | 41.65 | 37.55 | +9.11 | +32.04% | 0.07 | 84 | 171 | 1.06 | 0.52 | 0.00 | -2.09 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 590.00 | 34.40 | 37.95 | 36.18 | 37.92 | +12.63 | +49.95% | 0.06 | 33 | 165 | 1.08 | 0.49 | 0.00 | -2.08 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 600.00 | 30.60 | 34.40 | 32.50 | 32.50 | +10.17 | +45.55% | 0.05 | 109 | 726 | 1.08 | 0.45 | 0.00 | -2.05 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 610.00 | 26.55 | 31.45 | 29.00 | 29.58 | +10.58 | +55.69% | 0.05 | 31 | 176 | 1.07 | 0.42 | 0.00 | -2.01 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 620.00 | 23.55 | 27.75 | 25.65 | 26.00 | +9.12 | +54.03% | 0.04 | 55 | 1,036 | 1.08 | 0.38 | 0.00 | -1.96 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 630.00 | 20.60 | 25.20 | 22.90 | 22.70 | +9.23 | +68.53% | 0.04 | 122 | 121 | 1.08 | 0.35 | 0.00 | -1.90 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 640.00 | 19.50 | 20.95 | 20.23 | 19.50 | +7.63 | +64.28% | 0.03 | 40 | 192 | 1.07 | 0.32 | 0.00 | -1.83 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 650.00 | 15.05 | 18.70 | 16.88 | 17.32 | +5.57 | +47.41% | 0.03 | 154 | 562 | 1.07 | 0.29 | 0.00 | -1.75 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 660.00 | 13.55 | 16.70 | 15.13 | 14.86 | +5.36 | +56.43% | 0.02 | 25 | 356 | 1.08 | 0.26 | 0.00 | -1.67 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 670.00 | 11.40 | 15.00 | 13.20 | 13.20 | +5.40 | +69.24% | 0.02 | 53 | 326 | 1.05 | 0.24 | 0.00 | -1.58 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 680.00 | 10.30 | 12.95 | 11.63 | 12.00 | +4.20 | +53.85% | 0.02 | 45 | 322 | 1.09 | 0.22 | 0.00 | -1.49 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 685.00 | 9.60 | 12.45 | 11.03 | 13.28 | +7.26 | +120.60% | 0.02 | 12 | 113 | 1.07 | 0.21 | 0.00 | -1.44 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 690.00 | 9.00 | 11.65 | 10.33 | 10.50 | +3.82 | +57.19% | 0.01 | 29 | 266 | 1.09 | 0.19 | 0.00 | -1.40 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 695.00 | 8.00 | 10.80 | 9.40 | 10.10 | +4.80 | +90.57% | 0.01 | 4 | 24 | 1.09 | 0.18 | 0.00 | -1.35 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 700.00 | 8.15 | 9.90 | 9.03 | 8.71 | +2.71 | +45.17% | 0.01 | 597 | 2,936 | 1.07 | 0.17 | 0.00 | -1.31 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 705.00 | 7.20 | 9.40 | 8.30 | 8.15 | +3.25 | +66.33% | 0.01 | 21 | 39 | 1.07 | 0.17 | 0.00 | -1.26 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 710.00 | 6.80 | 8.40 | 7.60 | 7.75 | +2.43 | +45.68% | 0.01 | 40 | 685 | 1.06 | 0.16 | 0.00 | -1.22 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 715.00 | 6.40 | 11.00 | 8.70 | 7.85 | +3.00 | +61.86% | 0.01 | 6 | 65 | 1.14 | 0.15 | 0.00 | -1.17 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 720.00 | 6.05 | 7.75 | 6.90 | 7.57 | +2.89 | +61.76% | 0.01 | 37 | 321 | 1.08 | 0.14 | 0.00 | -1.13 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 725.00 | 5.70 | 7.35 | 6.53 | 7.90 | -0.86 | -9.82% | 0.01 | 1 | 13 | 1.08 | 0.13 | 0.00 | -1.09 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 730.00 | 5.55 | 6.40 | 5.98 | 6.10 | +2.58 | +73.30% | 0.01 | 18 | 309 | 1.08 | 0.13 | 0.00 | -1.05 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 735.00 | 4.95 | 6.65 | 5.80 | 6.43 | +2.72 | +73.32% | 0.01 | 8 | 26 | 1.09 | 0.12 | 0.00 | -1.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 740.00 | 4.55 | 5.90 | 5.23 | 5.37 | +2.06 | +62.24% | 0.01 | 13 | 173 | 1.09 | 0.11 | 0.00 | -0.97 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 745.00 | 4.20 | 5.90 | 5.05 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.16 | 0.10 | 0.00 | -0.92 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 750.00 | 3.85 | 4.80 | 4.33 | 4.60 | +1.40 | +43.75% | 0.01 | 105 | 625 | 1.07 | 0.10 | 0.00 | -0.89 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 755.00 | 3.60 | 5.40 | 4.50 | 4.47 | +1.56 | +53.61% | 0.01 | 3 | 44 | 1.10 | 0.09 | 0.00 | -0.85 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 760.00 | 3.25 | 5.00 | 4.13 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.15 | 0.09 | 0.00 | -0.81 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 765.00 | 2.55 | 5.00 | 3.78 | 4.00 | +1.06 | +36.06% | 0.00 | 3 | 122 | 1.13 | 0.08 | 0.00 | -0.78 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 770.00 | 2.74 | 5.25 | 4.00 | 4.32 | +1.61 | +59.41% | 0.01 | 17 | 120 | 1.12 | 0.08 | 0.00 | -0.74 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 775.00 | 2.10 | 5.25 | 3.68 | 4.16 | -9.84 | -70.29% | 0.00 | 28 | 46 | 1.16 | 0.07 | 0.00 | -0.70 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 780.00 | 2.18 | 4.60 | 3.39 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.12 | 0.07 | 0.00 | -0.68 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 785.00 | 1.94 | 4.60 | 3.27 | 2.92 | +1.56 | +114.71% | 0.00 | 1 | 33 | 1.14 | 0.06 | 0.00 | -0.64 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 790.00 | 1.58 | 4.45 | 3.02 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.12 | 0.06 | 0.00 | -0.62 | 7/1/2026 | 7/6/2026 12:58:55 PM EST |
| 795.00 | 0.51 | 3.80 | 2.16 | 6.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.06 | 0.00 | -0.60 | 7/1/2026 | 7/6/2026 12:58:55 PM EST |
| 800.00 | 1.55 | 2.50 | 2.03 | 2.11 | +0.31 | +17.23% | 0.00 | 104 | 2,222 | 1.11 | 0.05 | 0.00 | -0.56 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 805.00 | 1.60 | 2.80 | 2.20 | 2.46 | +1.11 | +82.23% | 0.00 | 110 | 11 | 1.11 | 0.05 | 0.00 | -0.53 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 810.00 | 1.16 | 4.90 | 3.03 | 2.39 | -0.58 | -19.53% | 0.00 | 38 | 439 | 1.17 | 0.05 | 0.00 | -0.50 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 815.00 | 1.54 | 2.50 | 2.02 | 2.10 | +0.16 | +8.25% | 0.00 | 73 | 123 | 1.13 | 0.04 | 0.00 | -0.48 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 820.00 | 1.25 | 2.19 | 1.72 | 2.19 | +1.01 | +85.60% | 0.00 | 11 | 123 | 1.12 | 0.04 | 0.00 | -0.46 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 825.00 | 0.56 | 2.66 | 1.61 | 3.67 | +2.36 | +180.16% | 0.00 | 21 | 62 | 1.12 | 0.04 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 830.00 | 1.25 | 2.24 | 1.75 | 1.60 | +0.40 | +33.34% | 0.00 | 45 | 191 | 1.13 | 0.04 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 835.00 | 0.26 | 2.23 | 1.25 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.11 | 0.03 | 0.00 | -0.39 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 840.00 | 0.70 | 2.12 | 1.41 | 1.68 | -7.32 | -81.34% | 0.00 | 3 | 112 | 1.15 | 0.03 | 0.00 | -0.37 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 845.00 | 0.49 | 1.98 | 1.24 | 1.53 | -5.92 | -79.47% | 0.00 | 48 | 60 | 1.09 | 0.03 | 0.00 | -0.36 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 850.00 | 0.73 | 1.99 | 1.36 | 1.25 | +0.20 | +19.05% | 0.00 | 4 | 433 | 1.16 | 0.03 | 0.00 | -0.33 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | 2.68 | -0.55 | -17.03% | 0.00 | 26 | 108 | 1.48 | 0.02 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 860.00 | 0.56 | 1.70 | 1.13 | 1.11 | -5.44 | -83.06% | 0.00 | 93 | 50 | 1.13 | 0.02 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 870.00 | 0.00 | 5.30 | 2.65 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.56 | 0.02 | 0.00 | -0.24 | 6/30/2026 | 7/6/2026 12:58:55 PM EST |
| 880.00 | 0.00 | 2.12 | 1.06 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.33 | 0.02 | 0.00 | -0.22 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 890.00 | 0.30 | 2.65 | 1.48 | 1.25 | -0.40 | -24.25% | 0.00 | 2 | 1,044 | 1.22 | 0.02 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 900.00 | 0.50 | 1.00 | 0.75 | 0.80 | -0.87 | -52.10% | 0.00 | 93 | 458 | 1.21 | 0.01 | 0.00 | -0.19 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 910.00 | 0.00 | 4.65 | 2.33 | 4.49 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.63 | 0.01 | 0.00 | -0.14 | 6/30/2026 | 7/6/2026 12:58:55 PM EST |
| 920.00 | 0.13 | 1.10 | 0.62 | 0.50 | -0.40 | -44.45% | 0.00 | 2 | 25 | 1.14 | 0.01 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 930.00 | 0.00 | 1.39 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.36 | 0.01 | 0.00 | -0.12 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 940.00 | 0.03 | 1.21 | 0.62 | 0.75 | 0.00 | 0.00% | 0.00 | 18 | 21 | 1.14 | 0.01 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 950.00 | 0.08 | 1.04 | 0.56 | 0.67 | -1.58 | -70.23% | 0.00 | 16 | 151 | 1.18 | 0.01 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 960.00 | 0.29 | 1.06 | 0.68 | 0.35 | -1.13 | -76.36% | 0.00 | 23 | 28 | 1.19 | 0.01 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 970.00 | 0.00 | 0.99 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.39 | 0.00 | 0.00 | -0.07 | 7/1/2026 | 7/6/2026 12:58:55 PM EST |
| 980.00 | 0.03 | 0.50 | 0.27 | 0.49 | +0.04 | +8.89% | 0.00 | 24 | 734 | 1.14 | 0.00 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 990.00 | 0.00 | 1.00 | 0.50 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.44 | 0.00 | 0.00 | -0.05 | 6/29/2026 | 7/6/2026 12:58:55 PM EST |
| 1,000.00 | 0.06 | 0.47 | 0.27 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 62 | 1.20 | 0.00 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 1,020.00 | 0.01 | 0.35 | 0.18 | 0.32 | -1.01 | -75.94% | 0.00 | 5 | 24 | 1.14 | 0.00 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 1,040.00 | 0.00 | 1.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.54 | 0.00 | 0.00 | -0.03 | 6/29/2026 | 7/6/2026 12:58:55 PM EST |
| 1,060.00 | 0.00 | 1.00 | 0.50 | 12.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | -0.02 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 1,080.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 1,100.00 | 0.00 | 1.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.66 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 7/6/2026 12:58:55 PM EST |
| 1,120.00 | 0.00 | 0.09 | 0.05 | 0.09 | -0.15 | -62.50% | 0.00 | 56 | 592 | 1.31 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 1,494 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,590 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 957 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 12:58:55 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,476 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 12:58:55 PM EST |
| 105.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 12:58:55 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 263 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 115.00 | 0.01 | 0.23 | 0.12 | 0.12 | +0.05 | +71.43% | 0.00 | 435 | 600 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 120.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 221 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 125.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 1,037 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 135.00 | 0.01 | 0.17 | 0.09 | 0.04 | -0.12 | -75.00% | 0.00 | 334 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 140.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 878 | 67 | 2.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 145.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 1,000 | 140 | 2.52 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 150.00 | 0.01 | 0.16 | 0.09 | 0.04 | -0.11 | -73.34% | 0.00 | 137 | 60 | 2.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 244 | 48 | 2.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 160.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1,097 | 265 | 2.32 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 165.00 | 0.01 | 0.25 | 0.13 | 0.06 | -0.11 | -64.71% | 0.00 | 1,343 | 1,328 | 2.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 170.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 767 | 91 | 2.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 175.00 | 0.01 | 0.37 | 0.19 | 0.18 | +0.08 | +80.00% | 0.00 | 1,164 | 116 | 2.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 180.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 387 | 452 | 2.44 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 185.00 | 0.01 | 0.57 | 0.29 | 0.18 | +0.01 | +5.89% | 0.00 | 411 | 122 | 2.45 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 190.00 | 0.01 | 0.37 | 0.19 | 0.17 | -0.01 | -5.56% | 0.00 | 1,203 | 207 | 2.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 195.00 | 0.01 | 0.17 | 0.09 | 0.17 | -0.03 | -15.00% | 0.00 | 317 | 213 | 2.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 200.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 3,670 | 655 | 1.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 210.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 840 | 511 | 1.90 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 220.00 | 0.01 | 3.00 | 1.51 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.40 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 12:58:55 PM EST |
| 230.00 | 0.01 | 1.62 | 0.82 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 240.00 | 0.01 | 1.00 | 0.51 | 0.72 | +0.37 | +105.72% | 0.00 | 10 | 834 | 1.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | 0.78 | +0.54 | +225.00% | 0.00 | 10 | 581 | 2.46 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 260.00 | 0.01 | 2.00 | 1.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 800 | 1.92 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/6/2026 12:58:55 PM EST |
| 270.00 | 0.01 | 1.81 | 0.91 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.81 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 280.00 | 0.01 | 3.20 | 1.61 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.85 | 0.00 | 0.00 | -0.04 | 6/30/2026 | 7/6/2026 12:58:55 PM EST |
| 290.00 | 0.04 | 1.52 | 0.78 | 0.33 | -0.50 | -60.25% | 0.00 | 9 | 1,078 | 1.69 | 0.00 | 0.00 | -0.07 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 300.00 | 0.20 | 1.10 | 0.65 | 0.50 | -0.59 | -54.13% | 0.00 | 12 | 1,645 | 1.68 | 0.00 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 310.00 | 0.00 | 4.65 | 2.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 357 | 2.33 | 0.00 | 0.00 | -0.10 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 320.00 | 0.50 | 2.84 | 1.67 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 209 | 2.01 | 0.00 | 0.00 | -0.19 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 330.00 | 0.20 | 1.89 | 1.05 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.53 | -0.01 | 0.00 | -0.33 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 340.00 | 0.55 | 1.70 | 1.13 | 0.82 | -0.29 | -26.13% | 0.00 | 28 | 289 | 1.52 | -0.01 | 0.00 | -0.37 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 350.00 | 0.91 | 1.23 | 1.07 | 1.25 | -0.95 | -43.19% | 0.00 | 331 | 1,932 | 1.44 | -0.01 | 0.00 | -0.43 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 360.00 | 0.17 | 2.11 | 1.14 | 1.40 | -1.07 | -43.32% | 0.00 | 3 | 162 | 1.32 | -0.02 | 0.00 | -0.50 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 370.00 | 1.02 | 2.35 | 1.69 | 1.30 | -0.10 | -7.15% | 0.00 | 3 | 176 | 1.41 | -0.02 | 0.00 | -0.54 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 380.00 | 1.19 | 2.62 | 1.91 | 1.64 | -2.01 | -55.07% | 0.01 | 4 | 299 | 1.37 | -0.03 | 0.00 | -0.62 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 390.00 | 1.66 | 3.20 | 2.43 | 2.20 | -2.28 | -50.90% | 0.01 | 114 | 272 | 1.35 | -0.04 | 0.00 | -0.69 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 400.00 | 2.04 | 3.60 | 2.82 | 2.83 | -2.32 | -45.05% | 0.01 | 24 | 596 | 1.28 | -0.05 | 0.00 | -0.79 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 410.00 | 2.75 | 4.00 | 3.38 | 3.45 | -3.01 | -46.60% | 0.01 | 3 | 719 | 1.26 | -0.05 | 0.00 | -0.88 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 420.00 | 3.25 | 4.35 | 3.80 | 3.75 | -3.72 | -49.80% | 0.01 | 20 | 331 | 1.28 | -0.06 | 0.00 | -0.95 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 430.00 | 4.20 | 5.10 | 4.65 | 4.75 | -4.50 | -48.65% | 0.01 | 103 | 2,465 | 1.27 | -0.08 | 0.00 | -1.04 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 440.00 | 4.85 | 6.20 | 5.53 | 6.00 | -5.11 | -46.00% | 0.01 | 12 | 666 | 1.23 | -0.09 | 0.00 | -1.15 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 450.00 | 6.05 | 7.30 | 6.68 | 6.68 | -6.29 | -48.50% | 0.01 | 51 | 738 | 1.22 | -0.10 | 0.00 | -1.24 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 460.00 | 7.20 | 8.50 | 7.85 | 7.91 | -7.34 | -48.14% | 0.02 | 16 | 220 | 1.22 | -0.12 | 0.00 | -1.33 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 470.00 | 8.60 | 10.75 | 9.68 | 9.76 | -7.84 | -44.55% | 0.02 | 21 | 401 | 1.20 | -0.14 | 0.00 | -1.43 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 480.00 | 10.25 | 11.75 | 11.00 | 10.96 | -11.54 | -51.29% | 0.02 | 64 | 335 | 1.18 | -0.16 | 0.00 | -1.53 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 490.00 | 11.70 | 13.80 | 12.75 | 14.00 | -9.68 | -40.88% | 0.03 | 32 | 598 | 1.17 | -0.18 | 0.00 | -1.62 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 500.00 | 14.80 | 16.15 | 15.48 | 15.35 | -12.08 | -44.04% | 0.03 | 184 | 3,250 | 1.16 | -0.21 | 0.00 | -1.71 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 510.00 | 16.90 | 18.70 | 17.80 | 17.09 | -13.68 | -44.46% | 0.03 | 31 | 650 | 1.15 | -0.24 | 0.00 | -1.80 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 520.00 | 19.30 | 21.80 | 20.55 | 21.55 | -13.89 | -39.20% | 0.04 | 35 | 396 | 1.13 | -0.27 | 0.00 | -1.88 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 530.00 | 22.00 | 25.05 | 23.53 | 19.00 | -23.18 | -54.96% | 0.04 | 15 | 254 | 1.12 | -0.30 | 0.00 | -1.94 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 540.00 | 25.90 | 28.85 | 27.38 | 28.30 | -17.13 | -37.71% | 0.05 | 9 | 773 | 1.12 | -0.33 | 0.00 | -2.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 550.00 | 29.60 | 34.45 | 32.03 | 31.85 | -18.81 | -37.13% | 0.06 | 31 | 671 | 1.10 | -0.37 | 0.00 | -2.05 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 560.00 | 34.05 | 38.40 | 36.23 | 34.45 | -24.18 | -41.25% | 0.06 | 9 | 209 | 1.09 | -0.40 | 0.00 | -2.08 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 570.00 | 39.00 | 42.35 | 40.68 | 41.50 | -22.45 | -35.11% | 0.07 | 661 | 972 | 1.09 | -0.44 | 0.00 | -2.09 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 580.00 | 43.45 | 50.00 | 46.73 | 45.13 | -22.89 | -33.66% | 0.08 | 39 | 629 | 1.09 | -0.48 | 0.00 | -2.09 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 590.00 | 48.85 | 56.00 | 52.43 | 46.20 | -31.98 | -40.91% | 0.09 | 20 | 449 | 1.10 | -0.51 | 0.00 | -2.08 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 600.00 | 54.65 | 61.90 | 58.28 | 55.32 | -26.52 | -32.41% | 0.10 | 43 | 957 | 1.07 | -0.55 | 0.00 | -2.05 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 610.00 | 60.80 | 68.00 | 64.40 | 59.75 | -30.12 | -33.52% | 0.11 | 31 | 233 | 1.07 | -0.58 | 0.00 | -2.01 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 620.00 | 67.00 | 75.00 | 71.00 | 67.94 | -31.08 | -31.39% | 0.11 | 4 | 97 | 1.07 | -0.62 | 0.00 | -1.96 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 630.00 | 74.25 | 80.95 | 77.60 | 63.80 | -47.20 | -42.53% | 0.12 | 7 | 141 | 1.08 | -0.65 | 0.00 | -1.90 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 640.00 | 81.15 | 89.00 | 85.08 | 80.29 | -20.10 | -20.03% | 0.13 | 3 | 349 | 1.08 | -0.68 | 0.00 | -1.83 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 650.00 | 89.00 | 95.95 | 92.48 | 88.32 | -33.48 | -27.49% | 0.14 | 6 | 155 | 1.09 | -0.71 | 0.00 | -1.75 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 660.00 | 97.00 | 103.95 | 100.48 | 97.40 | -34.97 | -26.42% | 0.15 | 2 | 239 | 1.08 | -0.74 | 0.00 | -1.67 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 670.00 | 105.00 | 115.50 | 110.25 | 105.50 | -41.42 | -28.20% | 0.16 | 9 | 1,070 | 1.04 | -0.76 | 0.00 | -1.58 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 680.00 | 111.85 | 123.70 | 117.78 | 105.50 | -44.83 | -29.83% | 0.17 | 2 | 160 | 1.10 | -0.78 | 0.00 | -1.49 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 685.00 | 115.60 | 127.50 | 121.55 | 100.59 | -37.50 | -27.16% | 0.18 | 4 | 7 | 1.04 | -0.79 | 0.00 | -1.44 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 690.00 | 120.10 | 132.00 | 126.05 | 155.64 | 0.00 | 0.00% | 0.18 | 0 | 350 | 1.00 | -0.81 | 0.00 | -1.40 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 695.00 | 123.70 | 136.00 | 129.85 | 113.00 | +28.22 | +33.29% | 0.19 | 1 | 14 | 1.02 | -0.82 | 0.00 | -1.35 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 700.00 | 129.75 | 140.55 | 135.15 | 131.50 | -38.17 | -22.50% | 0.19 | 8 | 155 | 1.23 | -0.83 | 0.00 | -1.31 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 705.00 | 133.30 | 145.00 | 139.15 | 73.15 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.28 | -0.83 | 0.00 | -1.26 | 6/25/2026 | 7/6/2026 12:58:55 PM EST |
| 710.00 | 137.30 | 149.00 | 143.15 | 179.77 | 0.00 | 0.00% | 0.20 | 0 | 121 | 1.21 | -0.84 | 0.00 | -1.22 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 715.00 | 142.50 | 154.00 | 148.25 | 179.95 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.29 | -0.85 | 0.00 | -1.17 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 720.00 | 146.70 | 158.00 | 152.35 | 185.00 | 0.00 | 0.00% | 0.21 | 0 | 189 | 1.26 | -0.86 | 0.00 | -1.13 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 725.00 | 151.40 | 162.70 | 157.05 | 93.87 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.24 | -0.87 | 0.00 | -1.09 | 6/30/2026 | 7/6/2026 12:58:55 PM EST |
| 730.00 | 156.05 | 166.90 | 161.48 | 155.03 | +19.29 | +14.22% | 0.22 | 1 | 48 | 1.32 | -0.88 | 0.00 | -1.05 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 735.00 | 160.15 | 172.00 | 166.08 | 159.85 | +85.40 | +114.71% | 0.23 | 1 | 8 | 1.30 | -0.88 | 0.00 | -1.00 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 740.00 | 167.40 | 175.35 | 171.38 | 156.21 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.25 | -0.89 | 0.00 | -0.97 | 6/26/2026 | 7/6/2026 12:58:55 PM EST |
| 745.00 | 170.30 | 181.00 | 175.65 | 160.99 | +8.55 | +5.61% | 0.24 | 10 | 24 | 1.32 | -0.90 | 0.00 | -0.92 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 750.00 | 176.00 | 186.00 | 181.00 | 161.60 | -14.40 | -8.19% | 0.24 | 12 | 195 | 1.35 | -0.90 | 0.00 | -0.89 | 7/6/2026 | 7/6/2026 12:58:55 PM EST |
| 755.00 | 178.70 | 191.00 | 184.85 | 78.15 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.28 | -0.91 | 0.00 | -0.85 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 760.00 | 183.25 | 195.00 | 189.13 | 201.93 | 0.00 | 0.00% | 0.25 | 0 | 117 | 1.33 | -0.91 | 0.00 | -0.81 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 765.00 | 191.35 | 200.00 | 195.68 | 85.27 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.32 | -0.92 | 0.00 | -0.78 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 770.00 | 194.20 | 205.00 | 199.60 | 211.23 | 0.00 | 0.00% | 0.26 | 0 | 32 | 1.37 | -0.92 | 0.00 | -0.74 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 775.00 | 197.45 | 210.00 | 203.73 | 90.93 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.41 | -0.93 | 0.00 | -0.70 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 780.00 | 203.35 | 213.95 | 208.65 | 234.42 | 0.00 | 0.00% | 0.27 | 0 | 20 | 1.43 | -0.93 | 0.00 | -0.68 | 7/2/2026 | 7/6/2026 12:58:55 PM EST |
| 785.00 | 207.15 | 219.75 | 213.45 | 98.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.41 | -0.94 | 0.00 | -0.64 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 790.00 | 211.85 | 224.55 | 218.20 | 201.39 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.47 | -0.94 | 0.00 | -0.62 | 7/1/2026 | 7/6/2026 12:58:55 PM EST |
| 795.00 | 216.15 | 229.35 | 222.75 | % | 0.28 | 0 | 0 | 1.43 | -0.94 | 0.00 | -0.60 | 7/6/2026 12:58:55 PM EST | |||
| 800.00 | 220.35 | 234.25 | 227.30 | 191.26 | 0.00 | 0.00% | 0.28 | 0 | 131 | 1.51 | -0.95 | 0.00 | -0.56 | 7/1/2026 | 7/6/2026 12:58:55 PM EST |
| 805.00 | 226.50 | 239.10 | 232.80 | % | 0.29 | 0 | 0 | 1.50 | -0.95 | 0.00 | -0.53 | 7/6/2026 12:58:55 PM EST | |||
| 810.00 | 231.40 | 243.95 | 237.68 | 148.65 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.47 | -0.95 | 0.00 | -0.50 | 6/25/2026 | 7/6/2026 12:58:55 PM EST |
| 815.00 | 236.05 | 248.75 | 242.40 | % | 0.30 | 0 | 0 | 1.48 | -0.96 | 0.00 | -0.48 | 7/6/2026 12:58:55 PM EST | |||
| 820.00 | 240.60 | 253.70 | 247.15 | 121.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.50 | -0.96 | 0.00 | -0.46 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 825.00 | 246.00 | 258.60 | 252.30 | 131.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.51 | -0.96 | 0.00 | -0.44 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 830.00 | 249.65 | 263.55 | 256.60 | 132.33 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.41 | -0.96 | 0.00 | -0.41 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 835.00 | 255.05 | 268.45 | 261.75 | 130.70 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.50 | -0.97 | 0.00 | -0.39 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 840.00 | 261.20 | 273.35 | 267.28 | 120.97 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.55 | -0.97 | 0.00 | -0.37 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 845.00 | 266.10 | 278.30 | 272.20 | % | 0.32 | 0 | 0 | 1.56 | -0.97 | 0.00 | -0.36 | 7/6/2026 12:58:55 PM EST | |||
| 850.00 | 270.25 | 283.20 | 276.73 | 145.00 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.57 | -0.97 | 0.00 | -0.33 | 6/22/2026 | 7/6/2026 12:58:55 PM EST |
| 855.00 | 274.65 | 288.15 | 281.40 | % | 0.33 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.29 | 7/6/2026 12:58:55 PM EST | |||
| 860.00 | 279.75 | 293.10 | 286.43 | 149.35 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.65 | -0.98 | 0.00 | -0.29 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 870.00 | 290.75 | 303.00 | 296.88 | 138.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.63 | -0.98 | 0.00 | -0.24 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 880.00 | 300.80 | 312.90 | 306.85 | 164.10 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.55 | -0.98 | 0.00 | -0.22 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 890.00 | 311.40 | 322.85 | 317.13 | 289.32 | 0.00 | 0.00% | 0.36 | 0 | 18 | 1.58 | -0.98 | 0.00 | -0.21 | 6/29/2026 | 7/6/2026 12:58:55 PM EST |
| 900.00 | 320.00 | 332.75 | 326.38 | 243.69 | 0.00 | 0.00% | 0.36 | 0 | 48 | 1.71 | -0.99 | 0.00 | -0.19 | 6/30/2026 | 7/6/2026 12:58:55 PM EST |
| 910.00 | 330.45 | 342.70 | 336.58 | 176.22 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.83 | -0.99 | 0.00 | -0.14 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 920.00 | 339.75 | 352.65 | 346.20 | 183.51 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.68 | -0.99 | 0.00 | -0.14 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 930.00 | 350.30 | 362.65 | 356.48 | 185.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.12 | 6/18/2026 | 7/6/2026 12:58:55 PM EST |
| 940.00 | 359.45 | 372.60 | 366.03 | % | 0.39 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.12 | 7/6/2026 12:58:55 PM EST | |||
| 950.00 | 369.45 | 382.60 | 376.03 | % | 0.40 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.10 | 7/6/2026 12:58:55 PM EST | |||
| 960.00 | 380.15 | 392.55 | 386.35 | % | 0.40 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.09 | 7/6/2026 12:58:55 PM EST | |||
| 970.00 | 388.90 | 402.50 | 395.70 | % | 0.41 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.07 | 7/6/2026 12:58:55 PM EST | |||
| 980.00 | 400.55 | 412.55 | 406.55 | 374.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.07 | 6/26/2026 | 7/6/2026 12:58:55 PM EST |
| 990.00 | 408.75 | 422.50 | 415.63 | % | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.05 | 7/6/2026 12:58:55 PM EST | |||
| 1,000.00 | 419.95 | 432.50 | 426.23 | % | 0.43 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.05 | 7/6/2026 12:58:55 PM EST | |||
| 1,020.00 | 440.15 | 452.50 | 446.33 | % | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.04 | 7/6/2026 12:58:55 PM EST | |||
| 1,040.00 | 460.35 | 472.45 | 466.40 | % | 0.45 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.03 | 7/6/2026 12:58:55 PM EST | |||
| 1,060.00 | 478.70 | 492.45 | 485.58 | % | 0.46 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.02 | 7/6/2026 12:58:55 PM EST | |||
| 1,080.00 | 500.35 | 512.50 | 506.43 | % | 0.47 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.02 | 7/6/2026 12:58:55 PM EST | |||
| 1,100.00 | 520.20 | 532.50 | 526.35 | % | 0.48 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 7/6/2026 12:58:55 PM EST | |||
| 1,120.00 | 540.20 | 550.80 | 545.50 | % | 0.49 | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.01 | 7/6/2026 12:58:55 PM EST |