Options Chain for WESTERN DIGITAL CORP COM (WDC) - $681.08 as of 6/17/2026 3:58:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 478.00 | 487.50 | 482.75 | % | 2.10 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 235.00 | 473.00 | 482.50 | 477.75 | % | 2.03 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 240.00 | 468.00 | 477.50 | 472.75 | 387.20 | 0.00 | 0.00% | 1.97 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 245.00 | 463.00 | 472.70 | 467.85 | % | 1.91 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 250.00 | 458.00 | 467.60 | 462.80 | % | 1.85 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 255.00 | 453.00 | 462.30 | 457.65 | % | 1.79 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 260.00 | 448.40 | 457.50 | 452.95 | 436.05 | 0.00 | 0.00% | 1.74 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 265.00 | 443.00 | 452.80 | 447.90 | % | 1.69 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 270.00 | 438.00 | 447.50 | 442.75 | % | 1.64 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 275.00 | 433.20 | 442.65 | 437.93 | % | 1.59 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 280.00 | 428.00 | 437.60 | 432.80 | 261.30 | 0.00 | 0.00% | 1.55 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 3:59:49 PM EST |
| 285.00 | 423.10 | 432.85 | 427.98 | % | 1.50 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 290.00 | 418.50 | 427.85 | 423.18 | 217.40 | 0.00 | 0.00% | 1.46 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 295.00 | 413.05 | 422.70 | 417.88 | % | 1.42 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 300.00 | 408.10 | 417.90 | 413.00 | % | 1.38 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 305.00 | 403.10 | 412.95 | 408.03 | % | 1.34 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 310.00 | 398.00 | 407.80 | 402.90 | % | 1.30 | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 315.00 | 393.05 | 402.80 | 397.93 | % | 1.26 | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 320.00 | 388.15 | 397.80 | 392.98 | % | 1.23 | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 325.00 | 383.40 | 392.90 | 388.15 | 228.85 | 0.00 | 0.00% | 1.19 | 0 | 9 | 2.34 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/17/2026 3:59:49 PM EST |
| 330.00 | 378.15 | 388.00 | 383.08 | 205.70 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.30 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 6/17/2026 3:59:49 PM EST |
| 335.00 | 373.35 | 382.90 | 378.13 | 242.30 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.26 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 6/17/2026 3:59:49 PM EST |
| 340.00 | 368.10 | 378.00 | 373.05 | % | 1.10 | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:49 PM EST | |||
| 345.00 | 364.00 | 373.00 | 368.50 | % | 1.07 | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.03 | 6/17/2026 3:59:49 PM EST | |||
| 350.00 | 359.00 | 368.00 | 363.50 | 148.45 | 0.00 | 0.00% | 1.04 | 0 | 6 | 2.13 | 1.00 | 0.00 | -0.05 | 6/10/2026 | 6/17/2026 3:59:49 PM EST |
| 355.00 | 353.20 | 363.00 | 358.10 | 177.65 | 0.00 | 0.00% | 1.01 | 0 | 37 | 2.11 | 1.00 | 0.00 | -0.05 | 6/8/2026 | 6/17/2026 3:59:49 PM EST |
| 360.00 | 348.40 | 358.00 | 353.20 | % | 0.98 | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.06 | 6/17/2026 3:59:49 PM EST | |||
| 365.00 | 344.20 | 353.00 | 348.60 | % | 0.96 | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.06 | 6/17/2026 3:59:49 PM EST | |||
| 370.00 | 338.25 | 348.00 | 343.13 | % | 0.93 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.07 | 6/17/2026 3:59:49 PM EST | |||
| 375.00 | 333.80 | 343.00 | 338.40 | % | 0.90 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.07 | 6/17/2026 3:59:49 PM EST | |||
| 380.00 | 329.40 | 338.00 | 333.70 | % | 0.88 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.08 | 6/17/2026 3:59:49 PM EST | |||
| 385.00 | 324.00 | 333.00 | 328.50 | 181.14 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.09 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 390.00 | 319.00 | 328.00 | 323.50 | 181.30 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.90 | 1.00 | 0.00 | -0.09 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 395.00 | 314.15 | 323.00 | 318.58 | % | 0.81 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.12 | 6/17/2026 3:59:49 PM EST | |||
| 400.00 | 309.40 | 318.80 | 314.10 | 133.40 | 0.00 | 0.00% | 0.79 | 0 | 11 | 1.82 | 1.00 | 0.00 | -0.13 | 6/5/2026 | 6/17/2026 3:59:49 PM EST |
| 405.00 | 304.70 | 314.00 | 309.35 | 250.51 | 0.00 | 0.00% | 0.76 | 0 | 9 | 1.82 | 1.00 | 0.00 | -0.12 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 410.00 | 299.15 | 309.00 | 304.08 | 118.15 | 0.00 | 0.00% | 0.74 | 0 | 12 | 1.79 | 0.99 | 0.00 | -0.13 | 6/5/2026 | 6/17/2026 3:59:49 PM EST |
| 415.00 | 294.50 | 304.00 | 299.25 | 120.90 | 0.00 | 0.00% | 0.72 | 0 | 18 | 1.76 | 0.99 | 0.00 | -0.14 | 6/5/2026 | 6/17/2026 3:59:49 PM EST |
| 420.00 | 289.40 | 299.00 | 294.20 | 285.23 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.73 | 0.99 | 0.00 | -0.15 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 425.00 | 284.05 | 294.00 | 289.03 | % | 0.68 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.17 | 6/17/2026 3:59:49 PM EST | |||
| 430.00 | 280.00 | 289.00 | 284.50 | 258.75 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.65 | 0.99 | 0.00 | -0.22 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 435.00 | 275.00 | 284.00 | 279.50 | 115.45 | 0.00 | 0.00% | 0.64 | 0 | 14 | 1.63 | 0.99 | 0.00 | -0.20 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 440.00 | 270.00 | 278.60 | 274.30 | 288.43 | +89.73 | +45.16% | 0.62 | 1 | 4 | 1.60 | 0.99 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 445.00 | 265.00 | 274.00 | 269.50 | 79.00 | 0.00 | 0.00% | 0.61 | 0 | 16 | 1.60 | 0.98 | 0.00 | -0.33 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 450.00 | 260.00 | 269.00 | 264.50 | 201.93 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.57 | 0.98 | 0.00 | -0.33 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 455.00 | 255.15 | 264.40 | 259.78 | 276.12 | +47.24 | +20.64% | 0.57 | 3 | 0 | 1.55 | 0.98 | 0.00 | -0.38 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 460.00 | 250.25 | 259.90 | 255.08 | 224.16 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.52 | 0.98 | 0.00 | -0.39 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 465.00 | 246.00 | 255.00 | 250.50 | % | 0.54 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.43 | 6/17/2026 3:59:49 PM EST | |||
| 470.00 | 241.20 | 250.00 | 245.60 | 225.34 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.46 | 0.97 | 0.00 | -0.42 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 475.00 | 236.00 | 245.00 | 240.50 | 100.36 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.43 | 0.97 | 0.00 | -0.51 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 480.00 | 231.00 | 240.00 | 235.50 | 101.50 | 0.00 | 0.00% | 0.49 | 0 | 58 | 1.40 | 0.96 | 0.00 | -0.53 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 485.00 | 226.20 | 235.00 | 230.60 | 230.90 | 0.00 | 0.00% | 0.48 | 0 | 21 | 1.42 | 0.96 | 0.00 | -0.53 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 490.00 | 222.00 | 231.00 | 226.50 | 204.00 | 0.00 | 0.00% | 0.46 | 0 | 34 | 1.39 | 0.96 | 0.00 | -0.56 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 495.00 | 217.00 | 226.00 | 221.50 | 204.40 | 0.00 | 0.00% | 0.45 | 0 | 9 | 0.99 | 0.96 | 0.00 | -0.55 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 500.00 | 212.00 | 221.00 | 216.50 | 229.00 | +36.04 | +18.68% | 0.43 | 1 | 14 | 0.95 | 0.96 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 505.00 | 207.50 | 216.00 | 211.75 | 85.14 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.03 | 0.95 | 0.00 | -0.68 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 510.00 | 203.00 | 212.00 | 207.50 | 204.31 | +53.66 | +35.62% | 0.41 | 1 | 44 | 1.32 | 0.94 | 0.00 | -0.68 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 515.00 | 198.00 | 207.00 | 202.50 | 199.66 | +125.26 | +168.36% | 0.39 | 1 | 19 | 1.04 | 0.94 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 520.00 | 193.00 | 202.00 | 197.50 | 179.05 | 0.00 | 0.00% | 0.38 | 0 | 60 | 0.97 | 0.94 | 0.00 | -0.74 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 525.00 | 189.00 | 198.00 | 193.50 | 174.95 | 0.00 | 0.00% | 0.37 | 0 | 45 | 0.99 | 0.93 | 0.00 | -0.74 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 530.00 | 184.30 | 192.00 | 188.15 | 200.00 | +29.59 | +17.37% | 0.36 | 1 | 33 | 0.99 | 0.93 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 535.00 | 180.00 | 188.00 | 184.00 | 195.90 | +0.90 | +0.47% | 0.34 | 2 | 39 | 0.99 | 0.92 | 0.00 | -0.81 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 537.50 | 177.10 | 186.00 | 181.55 | 193.67 | % | 0.34 | 2 | 0 | 0.99 | 0.92 | 0.00 | -0.81 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 540.00 | 175.00 | 184.00 | 179.50 | 171.35 | +9.35 | +5.78% | 0.33 | 7 | 23 | 1.03 | 0.92 | 0.00 | -0.87 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 542.50 | 172.40 | 181.80 | 177.10 | % | 0.33 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.88 | 6/17/2026 3:59:49 PM EST | |||
| 545.00 | 170.85 | 179.00 | 174.93 | 190.17 | +74.62 | +64.58% | 0.32 | 1 | 127 | 0.99 | 0.91 | 0.00 | -0.90 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 547.50 | 168.50 | 177.00 | 172.75 | % | 0.32 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.89 | 6/17/2026 3:59:49 PM EST | |||
| 550.00 | 166.20 | 173.70 | 169.95 | 180.00 | +25.82 | +16.75% | 0.31 | 1 | 44 | 1.03 | 0.91 | 0.00 | -0.89 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 552.50 | 163.40 | 172.70 | 168.05 | % | 0.30 | 0 | 0 | 1.02 | 0.91 | 0.00 | -0.92 | 6/17/2026 3:59:49 PM EST | |||
| 555.00 | 161.50 | 170.00 | 165.75 | 175.00 | +5.45 | +3.22% | 0.30 | 1 | 22 | 0.98 | 0.90 | 0.00 | -0.92 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 557.50 | 159.00 | 168.00 | 163.50 | % | 0.29 | 0 | 0 | 1.00 | 0.90 | 0.00 | -0.96 | 6/17/2026 3:59:49 PM EST | |||
| 560.00 | 157.00 | 165.95 | 161.48 | 152.00 | 0.00 | 0.00% | 0.29 | 0 | 21 | 1.02 | 0.89 | 0.00 | -1.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 562.50 | 154.30 | 163.70 | 159.00 | % | 0.28 | 0 | 0 | 1.01 | 0.89 | 0.00 | -1.00 | 6/17/2026 3:59:49 PM EST | |||
| 565.00 | 152.35 | 160.35 | 156.35 | 172.00 | +47.13 | +37.75% | 0.28 | 10 | 38 | 0.97 | 0.89 | 0.00 | -1.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 567.50 | 150.00 | 159.00 | 154.50 | % | 0.27 | 0 | 0 | 0.97 | 0.89 | 0.00 | -1.04 | 6/17/2026 3:59:49 PM EST | |||
| 570.00 | 148.00 | 156.40 | 152.20 | 100.70 | 0.00 | 0.00% | 0.27 | 0 | 60 | 0.97 | 0.88 | 0.00 | -1.05 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 572.50 | 146.00 | 154.95 | 150.48 | % | 0.26 | 0 | 0 | 0.98 | 0.88 | 0.00 | -1.06 | 6/17/2026 3:59:49 PM EST | |||
| 575.00 | 144.00 | 151.55 | 147.78 | 165.55 | +36.28 | +28.07% | 0.26 | 20 | 48 | 0.97 | 0.88 | 0.00 | -1.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 577.50 | 141.20 | 150.50 | 145.85 | 91.20 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.97 | 0.87 | 0.00 | -1.09 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 580.00 | 139.00 | 147.45 | 143.23 | 147.29 | +20.24 | +15.94% | 0.25 | 3 | 92 | 0.96 | 0.87 | 0.00 | -1.13 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 582.50 | 137.00 | 146.30 | 141.65 | 113.17 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.97 | 0.86 | 0.00 | -1.13 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 585.00 | 135.00 | 144.40 | 139.70 | 86.50 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.97 | 0.86 | 0.00 | -1.14 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 590.00 | 131.00 | 138.65 | 134.83 | 138.24 | +12.69 | +10.11% | 0.23 | 52 | 76 | 0.96 | 0.85 | 0.00 | -1.17 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 595.00 | 127.00 | 136.00 | 131.50 | 112.15 | 0.00 | 0.00% | 0.22 | 0 | 52 | 0.96 | 0.84 | 0.00 | -1.21 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 600.00 | 123.00 | 130.40 | 126.70 | 136.95 | +31.95 | +30.43% | 0.21 | 15 | 463 | 0.94 | 0.83 | 0.00 | -1.25 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 605.00 | 119.00 | 126.40 | 122.70 | 125.97 | +23.87 | +23.38% | 0.20 | 30 | 51 | 0.95 | 0.83 | 0.00 | -1.28 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 610.00 | 114.00 | 123.60 | 118.80 | 99.54 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.94 | 0.82 | 0.00 | -1.32 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 615.00 | 110.30 | 119.90 | 115.10 | 128.66 | +30.46 | +31.02% | 0.19 | 3 | 15 | 0.94 | 0.81 | 0.00 | -1.34 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 620.00 | 107.00 | 115.60 | 111.30 | 94.10 | 0.00 | 0.00% | 0.18 | 0 | 90 | 0.93 | 0.80 | 0.00 | -1.38 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 625.00 | 103.00 | 112.40 | 107.70 | 90.10 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.94 | 0.78 | 0.00 | -1.41 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 630.00 | 99.40 | 107.10 | 103.25 | 121.66 | +33.76 | +38.41% | 0.16 | 20 | 146 | 0.93 | 0.77 | 0.00 | -1.45 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 635.00 | 96.10 | 103.40 | 99.75 | 118.10 | +33.70 | +39.93% | 0.16 | 17 | 68 | 0.93 | 0.76 | 0.00 | -1.47 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 640.00 | 92.55 | 99.75 | 96.15 | 108.00 | +39.68 | +58.08% | 0.15 | 1 | 27 | 0.93 | 0.75 | 0.00 | -1.50 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 645.00 | 88.55 | 96.75 | 92.65 | 102.50 | +46.50 | +83.04% | 0.14 | 9 | 34 | 0.93 | 0.74 | 0.00 | -1.53 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 650.00 | 85.20 | 92.95 | 89.08 | 91.00 | +28.11 | +44.70% | 0.14 | 5 | 50 | 0.92 | 0.72 | 0.00 | -1.56 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 655.00 | 82.00 | 89.55 | 85.78 | 89.50 | +16.66 | +22.88% | 0.13 | 15 | 22 | 0.92 | 0.71 | 0.00 | -1.59 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 660.00 | 79.10 | 86.45 | 82.78 | 87.25 | +17.62 | +25.31% | 0.13 | 34 | 78 | 0.93 | 0.70 | 0.00 | -1.62 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 670.00 | 72.60 | 80.05 | 76.33 | 78.75 | +11.55 | +17.19% | 0.11 | 8 | 82 | 0.92 | 0.67 | 0.00 | -1.66 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 680.00 | 67.50 | 74.35 | 70.93 | 90.00 | +34.15 | +61.15% | 0.10 | 43 | 71 | 0.93 | 0.64 | 0.00 | -1.70 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 690.00 | 61.25 | 68.60 | 64.93 | 74.37 | +22.22 | +42.61% | 0.09 | 46 | 75 | 0.92 | 0.61 | 0.00 | -1.74 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 700.00 | 56.40 | 63.35 | 59.88 | 70.00 | +21.08 | +43.10% | 0.09 | 86 | 144 | 0.92 | 0.58 | 0.00 | -1.76 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 710.00 | 53.05 | 58.50 | 55.78 | 57.00 | +14.88 | +35.33% | 0.08 | 53 | 155 | 0.94 | 0.55 | 0.00 | -1.78 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 720.00 | 47.25 | 53.95 | 50.60 | 53.55 | +12.93 | +31.84% | 0.07 | 61 | 164 | 0.93 | 0.52 | 0.00 | -1.79 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 730.00 | 43.20 | 49.70 | 46.45 | 47.15 | +9.30 | +24.58% | 0.06 | 78 | 35 | 0.93 | 0.49 | 0.00 | -1.79 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 740.00 | 38.65 | 45.80 | 42.23 | 55.00 | +18.30 | +49.87% | 0.06 | 63 | 10 | 0.92 | 0.46 | 0.00 | -1.78 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 750.00 | 35.20 | 42.20 | 38.70 | 38.00 | +10.05 | +35.96% | 0.05 | 73 | 69 | 0.93 | 0.43 | 0.00 | -1.77 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 760.00 | 32.10 | 38.90 | 35.50 | 35.51 | +7.36 | +26.15% | 0.05 | 43 | 33 | 0.93 | 0.40 | 0.00 | -1.74 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 770.00 | 28.90 | 35.75 | 32.33 | 36.70 | +11.10 | +43.36% | 0.04 | 17 | 39 | 0.93 | 0.38 | 0.00 | -1.71 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 780.00 | 25.80 | 32.40 | 29.10 | 34.55 | +13.15 | +61.45% | 0.04 | 4 | 27 | 0.93 | 0.35 | 0.00 | -1.68 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 790.00 | 23.75 | 29.15 | 26.45 | 33.00 | +8.48 | +34.59% | 0.03 | 4 | 167 | 0.93 | 0.33 | 0.00 | -1.64 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 800.00 | 21.10 | 27.25 | 24.18 | 28.20 | +9.55 | +51.21% | 0.03 | 31 | 99 | 0.93 | 0.31 | 0.00 | -1.60 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 810.00 | 18.90 | 24.20 | 21.55 | 22.22 | +4.01 | +22.03% | 0.03 | 1 | 37 | 0.93 | 0.28 | 0.00 | -1.56 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 820.00 | 16.60 | 24.20 | 20.40 | 26.95 | +8.63 | +47.11% | 0.02 | 12 | 16 | 0.95 | 0.26 | 0.00 | -1.51 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 830.00 | 14.65 | 20.50 | 17.58 | 22.95 | +6.05 | +35.80% | 0.02 | 3 | 4 | 0.93 | 0.25 | 0.00 | -1.47 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 840.00 | 14.70 | 18.65 | 16.68 | 16.60 | -1.50 | -8.29% | 0.02 | 20 | 10 | 0.95 | 0.23 | 0.00 | -1.42 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 850.00 | 14.60 | 17.10 | 15.85 | 20.35 | +7.95 | +64.12% | 0.02 | 45 | 102 | 0.97 | 0.21 | 0.00 | -1.36 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 860.00 | 11.30 | 15.40 | 13.35 | 17.80 | +7.35 | +70.34% | 0.02 | 16 | 12 | 0.95 | 0.20 | 0.00 | -1.32 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 870.00 | 9.70 | 14.00 | 11.85 | 15.25 | +4.20 | +38.01% | 0.01 | 12 | 29 | 0.95 | 0.18 | 0.00 | -1.27 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 880.00 | 10.50 | 14.05 | 12.28 | 11.20 | -0.80 | -6.67% | 0.01 | 31 | 12 | 0.99 | 0.17 | 0.00 | -1.21 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 890.00 | 6.80 | 14.65 | 10.73 | 13.10 | +3.95 | +43.17% | 0.01 | 12 | 2 | 0.98 | 0.16 | 0.00 | -1.17 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 900.00 | 6.80 | 14.15 | 10.48 | 9.75 | 0.00 | 0.00% | 0.01 | 95 | 97 | 1.00 | 0.15 | 0.00 | -1.11 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 910.00 | 5.40 | 13.20 | 9.30 | 10.75 | +4.24 | +65.14% | 0.01 | 10 | 2 | 0.99 | 0.14 | 0.00 | -1.07 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 920.00 | 6.90 | 10.95 | 8.93 | 9.00 | +2.60 | +40.63% | 0.01 | 4 | 16 | 1.02 | 0.13 | 0.00 | -1.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 930.00 | 3.40 | 11.45 | 7.43 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.98 | 0.12 | 0.00 | -1.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 940.00 | 2.60 | 10.85 | 6.73 | 6.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.98 | 0.11 | 0.00 | -0.96 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 950.00 | 5.15 | 8.75 | 6.95 | 8.39 | +1.98 | +30.89% | 0.01 | 15 | 5 | 1.04 | 0.10 | 0.00 | -0.89 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 960.00 | 3.55 | 9.65 | 6.60 | 6.80 | % | 0.01 | 10 | 0 | 1.04 | 0.10 | 0.00 | -0.85 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 970.00 | 2.84 | 9.20 | 6.02 | 6.30 | +1.21 | +23.78% | 0.01 | 14 | 4 | 1.04 | 0.09 | 0.00 | -0.81 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 980.00 | 3.90 | 7.10 | 5.50 | 5.50 | +0.50 | +10.00% | 0.01 | 103 | 27 | 1.05 | 0.08 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 235.00 | 0.00 | 4.35 | 2.18 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 240.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 245.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 255.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 260.00 | 0.00 | 4.35 | 2.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:49 PM EST |
| 265.00 | 0.00 | 4.40 | 2.20 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:49 PM EST |
| 270.00 | 0.00 | 4.40 | 2.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 275.00 | 0.00 | 4.40 | 2.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 280.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:49 PM EST | |||
| 285.00 | 0.00 | 4.45 | 2.23 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 290.00 | 0.00 | 4.45 | 2.23 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:49 PM EST |
| 295.00 | 0.00 | 4.45 | 2.23 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:49 PM EST |
| 300.00 | 0.00 | 4.50 | 2.25 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 305.00 | 0.00 | 4.50 | 2.25 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:49 PM EST |
| 310.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:49 PM EST | |||
| 315.00 | 0.00 | 4.55 | 2.28 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.43 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/17/2026 3:59:49 PM EST |
| 320.00 | 0.00 | 4.55 | 2.28 | 1.98 | -0.02 | -1.00% | 0.01 | 1 | 510 | 2.38 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 325.00 | 0.00 | 4.60 | 2.30 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/17/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 4.60 | 2.30 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/17/2026 3:59:49 PM EST |
| 335.00 | 0.00 | 4.65 | 2.33 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | -0.02 | 6/5/2026 | 6/17/2026 3:59:49 PM EST |
| 340.00 | 0.00 | 4.70 | 2.35 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.23 | 0.00 | 0.00 | -0.03 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 345.00 | 0.00 | 4.70 | 2.35 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | -0.03 | 6/11/2026 | 6/17/2026 3:59:49 PM EST |
| 350.00 | 0.12 | 4.75 | 2.44 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 58 | 1.73 | 0.00 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 355.00 | 0.00 | 4.75 | 2.38 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.13 | 0.00 | 0.00 | -0.05 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.10 | 0.00 | 0.00 | -0.06 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 365.00 | 0.00 | 4.85 | 2.43 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.07 | 0.00 | 0.00 | -0.06 | 6/9/2026 | 6/17/2026 3:59:49 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | -0.07 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 375.00 | 0.00 | 4.95 | 2.48 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.00 | 0.00 | 0.00 | -0.07 | 6/12/2026 | 6/17/2026 3:59:49 PM EST |
| 380.00 | 0.00 | 5.00 | 2.50 | 0.60 | -0.17 | -22.08% | 0.01 | 11 | 26 | 1.97 | 0.00 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 385.00 | 0.00 | 3.80 | 1.90 | 0.63 | -3.15 | -83.34% | 0.00 | 5 | 38 | 1.83 | 0.00 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 390.00 | 0.00 | 5.15 | 2.58 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.91 | 0.00 | 0.00 | -0.09 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 395.00 | 0.00 | 2.70 | 1.35 | 1.40 | +0.04 | +2.95% | 0.00 | 3 | 40 | 1.65 | 0.00 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 400.00 | 0.80 | 1.81 | 1.31 | 0.80 | -0.23 | -22.33% | 0.00 | 1 | 106 | 1.42 | 0.00 | 0.00 | -0.13 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 405.00 | 0.00 | 5.35 | 2.68 | 2.40 | +0.90 | +60.00% | 0.01 | 1 | 23 | 1.82 | 0.00 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.75 | -0.01 | 0.00 | -0.13 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 415.00 | 0.00 | 5.50 | 2.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.76 | -0.01 | 0.00 | -0.14 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 420.00 | 0.00 | 5.55 | 2.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.74 | -0.01 | 0.00 | -0.15 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.65 | -0.01 | 0.00 | -0.17 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 430.00 | 0.07 | 4.95 | 2.51 | 2.12 | -0.44 | -17.19% | 0.01 | 5 | 158 | 1.26 | -0.01 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 435.00 | 0.00 | 5.85 | 2.93 | 2.19 | -0.19 | -7.99% | 0.01 | 4 | 130 | 1.66 | -0.01 | 0.00 | -0.20 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 440.00 | 0.00 | 5.60 | 2.80 | 1.32 | -1.14 | -46.35% | 0.01 | 4 | 64 | 1.61 | -0.01 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 445.00 | 0.01 | 6.00 | 3.01 | 2.14 | -0.46 | -17.70% | 0.01 | 4 | 69 | 1.16 | -0.02 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 450.00 | 0.66 | 5.80 | 3.23 | 2.00 | -1.38 | -40.83% | 0.01 | 3 | 96 | 1.31 | -0.02 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 455.00 | 0.01 | 6.25 | 3.13 | 1.90 | -1.73 | -47.66% | 0.01 | 1 | 44 | 1.12 | -0.02 | 0.00 | -0.38 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 460.00 | 0.31 | 6.35 | 3.33 | 1.88 | -0.88 | -31.89% | 0.01 | 6 | 43 | 1.23 | -0.02 | 0.00 | -0.39 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 465.00 | 0.01 | 6.55 | 3.28 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.08 | -0.03 | 0.00 | -0.43 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 470.00 | 0.81 | 6.60 | 3.71 | 2.45 | -0.40 | -14.04% | 0.01 | 1 | 144 | 1.25 | -0.03 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 475.00 | 0.05 | 6.75 | 3.40 | 3.30 | +0.10 | +3.13% | 0.01 | 6 | 200 | 1.09 | -0.03 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 480.00 | 0.01 | 7.05 | 3.53 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.03 | -0.04 | 0.00 | -0.53 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 485.00 | 0.43 | 7.25 | 3.84 | 3.62 | -3.53 | -49.38% | 0.01 | 1 | 37 | 1.14 | -0.04 | 0.00 | -0.53 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 490.00 | 0.43 | 7.35 | 3.89 | 1.83 | -2.12 | -53.68% | 0.01 | 14 | 121 | 1.12 | -0.04 | 0.00 | -0.56 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 495.00 | 1.58 | 7.55 | 4.57 | 4.60 | -0.05 | -1.08% | 0.01 | 1 | 29 | 1.19 | -0.04 | 0.00 | -0.55 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 500.00 | 3.00 | 5.00 | 4.00 | 4.40 | +0.15 | +3.53% | 0.01 | 4 | 197 | 1.14 | -0.04 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 505.00 | 0.27 | 7.45 | 3.86 | 5.16 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.03 | -0.05 | 0.00 | -0.68 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 510.00 | 0.82 | 7.80 | 4.31 | 5.93 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.07 | -0.06 | 0.00 | -0.68 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 515.00 | 2.15 | 5.95 | 4.05 | 3.80 | -1.70 | -30.91% | 0.01 | 58 | 119 | 1.07 | -0.06 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 520.00 | 1.13 | 8.15 | 4.64 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.05 | -0.06 | 0.00 | -0.74 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 525.00 | 4.20 | 7.10 | 5.65 | 4.35 | -1.70 | -28.10% | 0.01 | 2 | 98 | 1.12 | -0.07 | 0.00 | -0.74 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 530.00 | 4.40 | 7.30 | 5.85 | 5.24 | -1.19 | -18.51% | 0.01 | 88 | 107 | 1.10 | -0.07 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 535.00 | 3.10 | 9.25 | 6.18 | 5.50 | -5.95 | -51.97% | 0.01 | 4 | 32 | 1.08 | -0.08 | 0.00 | -0.81 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 537.50 | 4.50 | 9.30 | 6.90 | 12.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.11 | -0.08 | 0.00 | -0.81 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 540.00 | 2.00 | 9.80 | 5.90 | 8.35 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.02 | -0.08 | 0.00 | -0.87 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 542.50 | 2.12 | 9.90 | 6.01 | 12.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | -0.09 | 0.00 | -0.88 | 6/15/2026 | 6/17/2026 3:59:49 PM EST |
| 545.00 | 2.32 | 10.15 | 6.24 | 5.55 | -3.25 | -36.94% | 0.01 | 10 | 11 | 1.01 | -0.09 | 0.00 | -0.90 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 547.50 | 2.22 | 10.10 | 6.16 | 6.05 | -3.00 | -33.15% | 0.01 | 2 | 10 | 1.00 | -0.09 | 0.00 | -0.89 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 550.00 | 5.75 | 10.95 | 8.35 | 7.10 | -2.00 | -21.98% | 0.02 | 117 | 139 | 1.10 | -0.09 | 0.00 | -0.89 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 552.50 | 3.00 | 10.80 | 6.90 | 11.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.01 | -0.09 | 0.00 | -0.92 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 555.00 | 6.10 | 11.30 | 8.70 | 6.60 | -6.30 | -48.84% | 0.02 | 1 | 17 | 1.08 | -0.10 | 0.00 | -0.92 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 557.50 | 4.45 | 11.70 | 8.08 | 8.30 | -1.90 | -18.63% | 0.01 | 2 | 20 | 1.04 | -0.10 | 0.00 | -0.96 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 560.00 | 5.50 | 10.00 | 7.75 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.01 | -0.11 | 0.00 | -1.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 562.50 | 4.60 | 11.65 | 8.13 | 10.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.01 | -0.11 | 0.00 | -1.00 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 565.00 | 4.95 | 12.00 | 8.48 | 8.65 | -2.10 | -19.54% | 0.02 | 1 | 43 | 1.01 | -0.11 | 0.00 | -1.01 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 567.50 | 4.85 | 12.10 | 8.48 | 11.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.00 | -0.11 | 0.00 | -1.04 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 570.00 | 5.20 | 12.55 | 8.88 | 9.31 | -3.49 | -27.27% | 0.02 | 1 | 103 | 1.00 | -0.12 | 0.00 | -1.05 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 572.50 | 5.85 | 12.85 | 9.35 | 13.84 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.00 | -0.12 | 0.00 | -1.06 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 575.00 | 6.30 | 12.05 | 9.18 | 9.07 | -3.40 | -27.27% | 0.02 | 3 | 22 | 0.99 | -0.12 | 0.00 | -1.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 577.50 | 7.75 | 12.25 | 10.00 | 10.10 | -4.60 | -31.30% | 0.02 | 4 | 41 | 1.00 | -0.13 | 0.00 | -1.09 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 580.00 | 6.25 | 12.85 | 9.55 | 9.69 | -7.53 | -43.73% | 0.02 | 1 | 33 | 0.96 | -0.13 | 0.00 | -1.13 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 582.50 | 7.05 | 14.25 | 10.65 | 13.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | -0.14 | 0.00 | -1.13 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 585.00 | 8.60 | 14.85 | 11.73 | 14.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.01 | -0.14 | 0.00 | -1.14 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 590.00 | 9.15 | 15.90 | 12.53 | 11.00 | -4.80 | -30.38% | 0.02 | 6 | 25 | 1.01 | -0.15 | 0.00 | -1.17 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 595.00 | 10.65 | 15.85 | 13.25 | 11.73 | -4.85 | -29.26% | 0.02 | 4 | 12 | 1.00 | -0.16 | 0.00 | -1.21 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 600.00 | 9.90 | 16.05 | 12.98 | 12.70 | -5.92 | -31.80% | 0.02 | 38 | 155 | 0.96 | -0.17 | 0.00 | -1.25 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 605.00 | 10.85 | 17.00 | 13.93 | 14.30 | -4.10 | -22.29% | 0.02 | 25 | 24 | 0.96 | -0.17 | 0.00 | -1.28 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 610.00 | 11.85 | 17.75 | 14.80 | 15.95 | -4.20 | -20.85% | 0.02 | 284 | 18 | 0.95 | -0.18 | 0.00 | -1.32 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 615.00 | 14.20 | 19.10 | 16.65 | 17.45 | -4.48 | -20.43% | 0.03 | 3 | 19 | 0.97 | -0.19 | 0.00 | -1.34 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 620.00 | 14.50 | 20.30 | 17.40 | 14.35 | -9.95 | -40.95% | 0.03 | 16 | 18 | 0.95 | -0.20 | 0.00 | -1.38 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 625.00 | 15.75 | 22.75 | 19.25 | 16.90 | -7.34 | -30.29% | 0.03 | 3 | 54 | 0.96 | -0.22 | 0.00 | -1.41 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 630.00 | 16.20 | 21.40 | 18.80 | 19.95 | -7.10 | -26.25% | 0.03 | 10 | 49 | 0.92 | -0.23 | 0.00 | -1.45 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 635.00 | 19.15 | 24.40 | 21.78 | 17.89 | -11.26 | -38.63% | 0.03 | 6 | 29 | 0.96 | -0.24 | 0.00 | -1.47 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 640.00 | 19.85 | 26.70 | 23.28 | 23.50 | -7.75 | -24.80% | 0.04 | 10 | 28 | 0.95 | -0.25 | 0.00 | -1.50 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 645.00 | 21.00 | 27.50 | 24.25 | 23.60 | -12.25 | -34.17% | 0.04 | 7 | 34 | 0.94 | -0.26 | 0.00 | -1.53 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 650.00 | 22.55 | 29.80 | 26.18 | 21.80 | -13.30 | -37.90% | 0.04 | 14 | 32 | 0.94 | -0.28 | 0.00 | -1.56 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 655.00 | 24.10 | 30.55 | 27.33 | 24.82 | -13.78 | -35.70% | 0.04 | 57 | 22 | 0.93 | -0.29 | 0.00 | -1.59 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 660.00 | 25.65 | 33.45 | 29.55 | 26.42 | -15.58 | -37.10% | 0.04 | 61 | 16 | 0.94 | -0.30 | 0.00 | -1.62 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 670.00 | 29.40 | 36.50 | 32.95 | 32.50 | -7.70 | -19.16% | 0.05 | 64 | 31 | 0.93 | -0.33 | 0.00 | -1.66 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 680.00 | 34.90 | 38.10 | 36.50 | 33.98 | -15.28 | -31.02% | 0.05 | 3 | 43 | 0.92 | -0.36 | 0.00 | -1.70 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 690.00 | 39.65 | 44.75 | 42.20 | 35.57 | -21.38 | -37.55% | 0.06 | 17 | 25 | 0.94 | -0.39 | 0.00 | -1.74 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 700.00 | 43.65 | 48.90 | 46.28 | 46.28 | -8.72 | -15.86% | 0.07 | 61 | 43 | 0.93 | -0.42 | 0.00 | -1.76 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 710.00 | 49.45 | 53.95 | 51.70 | 51.75 | -18.00 | -25.81% | 0.07 | 55 | 35 | 0.93 | -0.45 | 0.00 | -1.78 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 720.00 | 53.80 | 59.30 | 56.55 | 55.10 | -17.24 | -23.84% | 0.08 | 23 | 8 | 0.93 | -0.48 | 0.00 | -1.79 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 730.00 | 59.55 | 66.40 | 62.98 | 51.70 | -26.68 | -34.04% | 0.09 | 25 | 1 | 0.94 | -0.51 | 0.00 | -1.79 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 740.00 | 66.25 | 71.10 | 68.68 | 67.00 | -15.15 | -18.45% | 0.09 | 31 | 7 | 0.93 | -0.54 | 0.00 | -1.78 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 750.00 | 72.20 | 77.35 | 74.78 | 73.95 | % | 0.10 | 6 | 0 | 0.94 | -0.57 | 0.00 | -1.77 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 760.00 | 79.60 | 85.40 | 82.50 | 72.00 | -10.20 | -12.41% | 0.11 | 23 | 5 | 0.94 | -0.60 | 0.00 | -1.74 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 770.00 | 85.20 | 91.90 | 88.55 | 79.77 | % | 0.11 | 1 | 0 | 0.94 | -0.62 | 0.00 | -1.71 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 780.00 | 92.00 | 99.40 | 95.70 | % | 0.12 | 0 | 0 | 0.94 | -0.65 | 0.00 | -1.68 | 6/17/2026 3:59:49 PM EST | |||
| 790.00 | 100.00 | 106.80 | 103.40 | 94.05 | % | 0.13 | 2 | 0 | 0.95 | -0.67 | 0.00 | -1.64 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 800.00 | 107.70 | 114.55 | 111.13 | 101.84 | -28.16 | -21.67% | 0.14 | 7 | 3 | 0.95 | -0.69 | 0.00 | -1.60 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |
| 810.00 | 114.00 | 123.65 | 118.83 | % | 0.15 | 0 | 0 | 0.95 | -0.72 | 0.00 | -1.56 | 6/17/2026 3:59:49 PM EST | |||
| 820.00 | 123.00 | 130.15 | 126.58 | 119.50 | % | 0.15 | 2 | 0 | 0.95 | -0.74 | 0.00 | -1.51 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 830.00 | 131.00 | 140.10 | 135.55 | 148.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.96 | -0.75 | 0.00 | -1.47 | 6/16/2026 | 6/17/2026 3:59:49 PM EST |
| 840.00 | 139.00 | 147.90 | 143.45 | % | 0.17 | 0 | 0 | 0.96 | -0.77 | 0.00 | -1.42 | 6/17/2026 3:59:49 PM EST | |||
| 850.00 | 147.05 | 156.90 | 151.98 | % | 0.18 | 0 | 0 | 0.97 | -0.79 | 0.00 | -1.36 | 6/17/2026 3:59:49 PM EST | |||
| 860.00 | 156.00 | 165.60 | 160.80 | % | 0.19 | 0 | 0 | 0.97 | -0.80 | 0.00 | -1.32 | 6/17/2026 3:59:49 PM EST | |||
| 870.00 | 165.00 | 174.05 | 169.53 | % | 0.19 | 0 | 0 | 0.98 | -0.82 | 0.00 | -1.27 | 6/17/2026 3:59:49 PM EST | |||
| 880.00 | 174.50 | 182.15 | 178.33 | 173.50 | % | 0.20 | 1 | 0 | 0.99 | -0.83 | 0.00 | -1.21 | 6/17/2026 | 6/17/2026 3:59:49 PM EST | |
| 890.00 | 183.00 | 191.85 | 187.43 | % | 0.21 | 0 | 0 | 0.99 | -0.84 | 0.00 | -1.17 | 6/17/2026 3:59:49 PM EST | |||
| 900.00 | 192.00 | 200.70 | 196.35 | % | 0.22 | 0 | 0 | 0.98 | -0.85 | 0.00 | -1.11 | 6/17/2026 3:59:49 PM EST | |||
| 910.00 | 201.10 | 210.15 | 205.63 | % | 0.23 | 0 | 0 | 0.99 | -0.86 | 0.00 | -1.07 | 6/17/2026 3:59:49 PM EST | |||
| 920.00 | 210.00 | 219.20 | 214.60 | % | 0.23 | 0 | 0 | 0.99 | -0.87 | 0.00 | -1.01 | 6/17/2026 3:59:49 PM EST | |||
| 930.00 | 220.00 | 228.30 | 224.15 | % | 0.24 | 0 | 0 | 0.99 | -0.88 | 0.00 | -1.00 | 6/17/2026 3:59:49 PM EST | |||
| 940.00 | 229.00 | 238.00 | 233.50 | % | 0.25 | 0 | 0 | 0.98 | -0.89 | 0.00 | -0.96 | 6/17/2026 3:59:49 PM EST | |||
| 950.00 | 238.00 | 247.20 | 242.60 | % | 0.26 | 0 | 0 | 0.99 | -0.90 | 0.00 | -0.89 | 6/17/2026 3:59:49 PM EST | |||
| 960.00 | 248.20 | 257.00 | 252.60 | % | 0.26 | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.85 | 6/17/2026 3:59:49 PM EST | |||
| 970.00 | 257.00 | 266.90 | 261.95 | % | 0.27 | 0 | 0 | 1.16 | -0.91 | 0.00 | -0.81 | 6/17/2026 3:59:49 PM EST | |||
| 980.00 | 268.00 | 275.60 | 271.80 | 257.50 | % | 0.28 | 3 | 0 | 1.18 | -0.92 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 3:59:49 PM EST |