Options Chain for WESTERN DIGITAL CORP COM (WDC) - $462.04 as of 7/29/2026 9:53:55 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 | 226.60 | 240.05 | 233.33 | % | 1.01 | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.08 | 7/29/2026 4:00:00 PM EST | |||
| 240.00 | 214.75 | 230.85 | 222.80 | % | 0.93 | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.10 | 7/29/2026 4:00:00 PM EST | |||
| 250.00 | 205.25 | 221.05 | 213.15 | % | 0.85 | 0 | 0 | 2.38 | 0.99 | 0.00 | -0.12 | 7/29/2026 4:00:00 PM EST | |||
| 260.00 | 196.00 | 211.00 | 203.50 | % | 0.78 | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.15 | 7/29/2026 4:00:00 PM EST | |||
| 270.00 | 186.00 | 201.65 | 193.83 | % | 0.72 | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.19 | 7/29/2026 4:00:00 PM EST | |||
| 280.00 | 176.15 | 192.00 | 184.08 | % | 0.66 | 0 | 0 | 2.02 | 0.98 | 0.00 | -0.24 | 7/29/2026 4:00:00 PM EST | |||
| 290.00 | 167.00 | 182.35 | 174.68 | 160.02 | 0.00 | 0.00% | 0.60 | 0 | 7 | 1.98 | 0.97 | 0.00 | -0.29 | 7/17/2026 | 7/29/2026 4:00:00 PM EST |
| 300.00 | 157.40 | 172.90 | 165.15 | 151.60 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.86 | 0.96 | 0.00 | -0.36 | 7/17/2026 | 7/29/2026 4:00:00 PM EST |
| 310.00 | 149.40 | 164.00 | 156.70 | % | 0.51 | 0 | 0 | 1.81 | 0.95 | 0.00 | -0.43 | 7/29/2026 4:00:00 PM EST | |||
| 320.00 | 139.00 | 154.00 | 146.50 | % | 0.46 | 0 | 0 | 1.76 | 0.94 | 0.00 | -0.50 | 7/29/2026 4:00:00 PM EST | |||
| 330.00 | 131.25 | 144.40 | 137.83 | 158.66 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.70 | 0.93 | 0.00 | -0.59 | 7/17/2026 | 7/29/2026 4:00:00 PM EST |
| 335.00 | 125.60 | 140.40 | 133.00 | 185.21 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.65 | 0.92 | 0.00 | -0.63 | 7/15/2026 | 7/29/2026 4:00:00 PM EST |
| 340.00 | 121.00 | 136.60 | 128.80 | % | 0.38 | 0 | 0 | 1.64 | 0.91 | 0.00 | -0.67 | 7/29/2026 4:00:00 PM EST | |||
| 345.00 | 118.65 | 131.00 | 124.83 | % | 0.36 | 0 | 0 | 1.12 | 0.90 | 0.00 | -0.72 | 7/29/2026 4:00:00 PM EST | |||
| 350.00 | 114.25 | 127.00 | 120.63 | % | 0.34 | 0 | 0 | 1.17 | 0.89 | 0.00 | -0.76 | 7/29/2026 4:00:00 PM EST | |||
| 355.00 | 110.65 | 123.00 | 116.83 | 147.63 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.18 | 0.88 | 0.00 | -0.81 | 7/16/2026 | 7/29/2026 4:00:00 PM EST |
| 360.00 | 104.00 | 118.40 | 111.20 | 177.22 | 0.00 | 0.00% | 0.31 | 0 | 27 | 1.12 | 0.87 | 0.00 | -0.85 | 7/24/2026 | 7/29/2026 4:00:00 PM EST |
| 365.00 | 101.80 | 115.10 | 108.45 | % | 0.30 | 0 | 0 | 1.21 | 0.86 | 0.00 | -0.90 | 7/29/2026 4:00:00 PM EST | |||
| 370.00 | 99.00 | 107.20 | 103.10 | 178.06 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.18 | 0.84 | 0.00 | -0.94 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 375.00 | 95.60 | 104.00 | 99.80 | 173.20 | 0.00 | 0.00% | 0.27 | 0 | 43 | 1.20 | 0.83 | 0.00 | -0.99 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 380.00 | 91.85 | 100.55 | 96.20 | 168.97 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.21 | 0.82 | 0.00 | -1.03 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 385.00 | 87.95 | 96.00 | 91.98 | 120.01 | +50.01 | +71.45% | 0.24 | 1 | 9 | 1.19 | 0.80 | 0.00 | -1.08 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 390.00 | 84.70 | 92.00 | 88.35 | 66.13 | 0.00 | 0.00% | 0.23 | 0 | 41 | 1.19 | 0.79 | 0.00 | -1.12 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 395.00 | 81.20 | 89.40 | 85.30 | 116.05 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.21 | 0.78 | 0.00 | -1.16 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 400.00 | 77.00 | 85.00 | 81.00 | 112.60 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.17 | 0.76 | 0.00 | -1.20 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 405.00 | 74.45 | 82.00 | 78.23 | 109.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.20 | 0.74 | 0.00 | -1.23 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 410.00 | 71.25 | 79.00 | 75.13 | % | 0.18 | 0 | 0 | 1.20 | 0.73 | 0.00 | -1.27 | 7/29/2026 4:00:00 PM EST | |||
| 415.00 | 68.05 | 75.00 | 71.53 | % | 0.17 | 0 | 0 | 1.19 | 0.71 | 0.00 | -1.30 | 7/29/2026 4:00:00 PM EST | |||
| 420.00 | 64.75 | 70.05 | 67.40 | 76.70 | +27.89 | +57.14% | 0.16 | 1 | 6 | 1.16 | 0.70 | 0.00 | -1.33 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 425.00 | 62.40 | 68.60 | 65.50 | 87.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | 0.68 | 0.00 | -1.36 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 430.00 | 59.55 | 65.50 | 62.53 | 48.20 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | 0.66 | 0.00 | -1.39 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 435.00 | 56.85 | 62.55 | 59.70 | 48.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.19 | 0.65 | 0.00 | -1.41 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 440.00 | 54.05 | 59.15 | 56.60 | 43.90 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.17 | 0.63 | 0.00 | -1.43 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 445.00 | 51.65 | 55.70 | 53.68 | 51.26 | -5.39 | -9.52% | 0.12 | 1 | 1 | 1.17 | 0.61 | 0.00 | -1.45 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 450.00 | 48.80 | 55.00 | 51.90 | 75.00 | +25.15 | +50.46% | 0.12 | 1 | 5 | 1.19 | 0.60 | 0.00 | -1.46 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 455.00 | 46.65 | 53.00 | 49.83 | 59.60 | +22.23 | +59.49% | 0.11 | 9 | 3 | 1.20 | 0.58 | 0.00 | -1.48 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 460.00 | 45.00 | 50.85 | 47.93 | 49.85 | 0.00 | 0.00% | 0.10 | 0 | 801 | 1.21 | 0.56 | 0.00 | -1.49 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 465.00 | 41.75 | 48.60 | 45.18 | 101.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.19 | 0.54 | 0.00 | -1.49 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 470.00 | 39.80 | 46.80 | 43.30 | 48.20 | +18.25 | +60.94% | 0.09 | 10 | 19 | 1.20 | 0.53 | 0.00 | -1.50 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 475.00 | 37.85 | 44.00 | 40.93 | 54.49 | +12.98 | +31.27% | 0.09 | 3 | 4 | 1.20 | 0.51 | 0.00 | -1.50 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 480.00 | 35.95 | 42.00 | 38.98 | 36.39 | 0.00 | 0.00% | 0.08 | 0 | 51 | 1.20 | 0.49 | 0.00 | -1.49 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 485.00 | 34.10 | 40.85 | 37.48 | 47.95 | -3.30 | -6.44% | 0.08 | 1 | 6 | 1.21 | 0.48 | 0.00 | -1.49 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 490.00 | 31.80 | 38.20 | 35.00 | 42.72 | +7.90 | +22.69% | 0.07 | 4 | 7 | 1.19 | 0.46 | 0.00 | -1.48 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 495.00 | 30.85 | 36.95 | 33.90 | 25.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.21 | 0.44 | 0.00 | -1.47 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 500.00 | 29.05 | 34.75 | 31.90 | 43.00 | +11.57 | +36.82% | 0.06 | 4 | 476 | 1.20 | 0.43 | 0.00 | -1.46 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 505.00 | 26.70 | 32.55 | 29.63 | 26.16 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.18 | 0.41 | 0.00 | -1.45 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 510.00 | 26.05 | 30.95 | 28.50 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.19 | 0.40 | 0.00 | -1.43 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 515.00 | 23.95 | 29.40 | 26.68 | 85.69 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.19 | 0.38 | 0.00 | -1.41 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 520.00 | 23.10 | 26.80 | 24.95 | 35.83 | +11.62 | +48.00% | 0.05 | 2 | 39 | 1.18 | 0.36 | 0.00 | -1.39 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 525.00 | 20.85 | 25.35 | 23.10 | 25.86 | -13.14 | -33.70% | 0.04 | 2 | 10 | 1.16 | 0.35 | 0.00 | -1.37 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 530.00 | 19.95 | 25.10 | 22.53 | 27.79 | +13.82 | +98.93% | 0.04 | 1 | 12 | 1.18 | 0.34 | 0.00 | -1.34 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 535.00 | 19.10 | 23.95 | 21.53 | 22.20 | -39.81 | -64.20% | 0.04 | 1 | 5 | 1.19 | 0.32 | 0.00 | -1.32 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 540.00 | 18.25 | 21.40 | 19.83 | 30.41 | +11.43 | +60.23% | 0.04 | 23 | 39 | 1.17 | 0.31 | 0.00 | -1.29 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 545.00 | 17.25 | 22.15 | 19.70 | 13.25 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.20 | 0.29 | 0.00 | -1.26 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 547.50 | 16.50 | 20.85 | 18.68 | 18.90 | +6.40 | +51.20% | 0.03 | 6 | 1 | 1.19 | 0.29 | 0.00 | -1.25 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 550.00 | 15.95 | 19.05 | 17.50 | 18.15 | +0.78 | +4.50% | 0.03 | 141 | 509 | 1.17 | 0.28 | 0.00 | -1.23 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 552.50 | 15.55 | 18.40 | 16.98 | 16.82 | +6.51 | +63.15% | 0.03 | 32 | 6 | 1.17 | 0.27 | 0.00 | -1.22 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 555.00 | 15.25 | 17.80 | 16.53 | 16.09 | -7.51 | -31.83% | 0.03 | 155 | 117 | 1.17 | 0.27 | 0.00 | -1.20 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 560.00 | 14.30 | 16.95 | 15.63 | 18.17 | +1.62 | +9.79% | 0.03 | 11 | 64 | 1.17 | 0.25 | 0.00 | -1.17 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 565.00 | 13.10 | 16.80 | 14.95 | 13.25 | -1.15 | -7.99% | 0.03 | 2 | 12 | 1.18 | 0.24 | 0.00 | -1.13 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 570.00 | 12.00 | 16.00 | 14.00 | 12.90 | -0.65 | -4.80% | 0.02 | 2 | 55 | 1.17 | 0.23 | 0.00 | -1.10 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 575.00 | 11.00 | 16.05 | 13.53 | 11.11 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.18 | 0.22 | 0.00 | -1.07 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 580.00 | 10.60 | 14.20 | 12.40 | 10.55 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.17 | 0.21 | 0.00 | -1.03 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 585.00 | 9.65 | 12.65 | 11.15 | 14.15 | +4.48 | +46.33% | 0.02 | 15 | 15 | 1.15 | 0.20 | 0.00 | -0.99 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 590.00 | 9.10 | 11.80 | 10.45 | 13.51 | -3.55 | -20.81% | 0.02 | 14 | 9 | 1.15 | 0.18 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 595.00 | 8.50 | 11.15 | 9.83 | 13.04 | +3.97 | +43.78% | 0.02 | 6 | 18 | 1.15 | 0.17 | 0.00 | -0.92 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 600.00 | 8.30 | 10.50 | 9.40 | 10.05 | +0.75 | +8.07% | 0.02 | 12 | 41 | 1.16 | 0.16 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 605.00 | 7.40 | 10.05 | 8.73 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.16 | 0.00 | -0.85 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 610.00 | 6.90 | 9.50 | 8.20 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.16 | 0.15 | 0.00 | -0.81 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 615.00 | 6.80 | 8.90 | 7.85 | 6.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.16 | 0.14 | 0.00 | -0.78 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 620.00 | 6.25 | 8.25 | 7.25 | 9.50 | +2.38 | +33.43% | 0.01 | 14 | 23 | 1.16 | 0.13 | 0.00 | -0.75 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 625.00 | 3.50 | 7.90 | 5.70 | 10.80 | +3.80 | +54.29% | 0.01 | 3 | 14 | 1.10 | 0.12 | 0.00 | -0.70 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 630.00 | 3.10 | 7.30 | 5.20 | 7.99 | +3.59 | +81.60% | 0.01 | 1 | 37 | 1.09 | 0.11 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 635.00 | 3.70 | 7.15 | 5.43 | 11.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.11 | 0.00 | -0.64 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 640.00 | 4.70 | 6.45 | 5.58 | 9.30 | -1.70 | -15.46% | 0.01 | 14 | 24 | 1.16 | 0.10 | 0.00 | -0.62 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 645.00 | 4.50 | 9.15 | 6.83 | 8.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.23 | 0.10 | 0.00 | -0.60 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 650.00 | 2.66 | 5.75 | 4.21 | 6.50 | +2.50 | +62.50% | 0.01 | 51 | 106 | 1.11 | 0.09 | 0.00 | -0.55 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 655.00 | 1.60 | 5.60 | 3.60 | 12.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.08 | 0.00 | -0.51 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 660.00 | 3.45 | 5.10 | 4.28 | 5.70 | +0.90 | +18.75% | 0.01 | 9 | 91 | 1.16 | 0.08 | 0.00 | -0.50 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 665.00 | 3.20 | 7.95 | 5.58 | 5.95 | -0.62 | -9.44% | 0.01 | 1 | 8 | 1.24 | 0.07 | 0.00 | -0.48 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 670.00 | 2.80 | 4.80 | 3.80 | 5.05 | -2.00 | -28.37% | 0.01 | 2 | 6 | 1.16 | 0.07 | 0.00 | -0.44 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 675.00 | 0.60 | 7.50 | 4.05 | 3.97 | -19.78 | -83.29% | 0.01 | 1 | 161 | 1.12 | 0.06 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 680.00 | 0.53 | 7.30 | 3.92 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.12 | 0.06 | 0.00 | -0.39 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 685.00 | 0.47 | 7.10 | 3.79 | 19.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.13 | 0.05 | 0.00 | -0.37 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 690.00 | 0.19 | 6.90 | 3.55 | 4.57 | +1.59 | +53.36% | 0.01 | 2 | 21 | 1.09 | 0.05 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 695.00 | 0.07 | 6.75 | 3.41 | 4.32 | -5.01 | -53.70% | 0.00 | 2 | 16 | 1.06 | 0.04 | 0.00 | -0.32 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 700.00 | 0.66 | 6.60 | 3.63 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.18 | 0.04 | 0.00 | -0.31 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 705.00 | 0.01 | 6.55 | 3.28 | 17.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.03 | 0.04 | 0.00 | -0.28 | 7/23/2026 | 7/29/2026 4:00:00 PM EST |
| 710.00 | 0.01 | 6.35 | 3.18 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.04 | 0.00 | -0.27 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 715.00 | 0.01 | 6.25 | 3.13 | 17.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.03 | 0.00 | -0.25 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 720.00 | 0.01 | 6.15 | 3.08 | 15.57 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.06 | 0.03 | 0.00 | -0.24 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 725.00 | 0.00 | 3.35 | 1.68 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.30 | 0.03 | 0.00 | -0.23 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 730.00 | 0.82 | 3.15 | 1.99 | 2.34 | -0.96 | -29.10% | 0.00 | 2 | 40 | 1.17 | 0.03 | 0.00 | -0.21 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 735.00 | 0.01 | 5.75 | 2.88 | 12.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.02 | 0.00 | -0.20 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 740.00 | 0.01 | 5.70 | 2.86 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.10 | 0.02 | 0.00 | -0.18 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 745.00 | 0.01 | 4.80 | 2.41 | 12.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.03 | 0.02 | 0.00 | -0.17 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 1.50 | -6.05 | -80.14% | 0.00 | 1 | 12 | 1.48 | 0.02 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.49 | 0.02 | 0.00 | -0.18 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.02 | 0.00 | -0.17 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 10.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.52 | 0.02 | 0.00 | -0.16 | 7/23/2026 | 7/29/2026 4:00:00 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.54 | 0.02 | 0.00 | -0.15 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 775.00 | 0.00 | 3.70 | 1.85 | 2.71 | +1.86 | +218.83% | 0.00 | 2 | 41 | 1.47 | 0.02 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.57 | 0.01 | 0.00 | -0.13 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.58 | 0.01 | 0.00 | -0.12 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 8.48 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.60 | 0.01 | 0.00 | -0.12 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 8.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.01 | 0.00 | -0.11 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 3.59 | +0.10 | +2.87% | 0.00 | 2 | 24 | 1.63 | 0.01 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.81 | -0.81 | -50.00% | 0.00 | 172 | 36 | 1.65 | 0.01 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 4.75 | 2.38 | 0.81 | -0.79 | -49.38% | 0.00 | 144 | 5 | 1.68 | 0.01 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 830.00 | 0.10 | 4.70 | 2.40 | 0.63 | -0.15 | -19.24% | 0.00 | 303 | 18 | 1.35 | 0.01 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 840.00 | 0.00 | 4.65 | 2.33 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.72 | 0.01 | 0.00 | -0.05 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 850.00 | 0.00 | 4.65 | 2.33 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.75 | 0.01 | 0.00 | -0.05 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 860.00 | 0.00 | 4.60 | 2.30 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.77 | 0.00 | 0.00 | -0.04 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 870.00 | 0.00 | 4.55 | 2.28 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.79 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 880.00 | 0.00 | 4.50 | 2.25 | 0.01 | -2.64 | -99.63% | 0.00 | 6 | 38 | 1.81 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 890.00 | 0.00 | 4.50 | 2.25 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.83 | 0.00 | 0.00 | -0.03 | 7/22/2026 | 7/29/2026 4:00:00 PM EST |
| 900.00 | 0.00 | 4.50 | 2.25 | 1.25 | +0.55 | +78.58% | 0.00 | 6 | 40 | 1.86 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 910.00 | 0.00 | 4.45 | 2.23 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.87 | 0.00 | 0.00 | -0.02 | 7/21/2026 | 7/29/2026 4:00:00 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 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.08 | 7/29/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 3.60 | 1.80 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.03 | 0.00 | 0.00 | -0.10 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | -0.01 | 0.00 | -0.12 | 7/20/2026 | 7/29/2026 4:00:00 PM EST |
| 260.00 | 0.01 | 5.15 | 2.58 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.42 | -0.01 | 0.00 | -0.15 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 270.00 | 0.01 | 2.00 | 1.01 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.16 | -0.01 | 0.00 | -0.19 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 280.00 | 0.01 | 5.00 | 2.51 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | -0.02 | 0.00 | -0.24 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 290.00 | 0.01 | 6.25 | 3.13 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.23 | -0.03 | 0.00 | -0.29 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 300.00 | 0.01 | 5.00 | 2.51 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.10 | -0.04 | 0.00 | -0.36 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 310.00 | 0.01 | 7.30 | 3.66 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.11 | -0.05 | 0.00 | -0.43 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 320.00 | 0.27 | 8.30 | 4.29 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.21 | -0.06 | 0.00 | -0.50 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 330.00 | 0.65 | 9.10 | 4.88 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.19 | -0.07 | 0.00 | -0.59 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 335.00 | 1.25 | 9.65 | 5.45 | 4.97 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.21 | -0.08 | 0.00 | -0.63 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 340.00 | 2.02 | 9.80 | 5.91 | 8.02 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.20 | -0.09 | 0.00 | -0.67 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 345.00 | 2.81 | 10.00 | 6.41 | 11.61 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.20 | -0.10 | 0.00 | -0.72 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 350.00 | 6.40 | 8.85 | 7.63 | 7.55 | -1.45 | -16.12% | 0.02 | 4 | 66 | 1.25 | -0.11 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 355.00 | 4.00 | 11.00 | 7.50 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.18 | -0.12 | 0.00 | -0.81 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 360.00 | 4.55 | 10.60 | 7.58 | 11.51 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.15 | -0.13 | 0.00 | -0.85 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 365.00 | 5.45 | 13.55 | 9.50 | 11.81 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.19 | -0.14 | 0.00 | -0.90 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 370.00 | 9.75 | 14.35 | 12.05 | 11.15 | +5.40 | +93.92% | 0.03 | 9 | 12 | 1.26 | -0.16 | 0.00 | -0.94 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 375.00 | 10.75 | 13.15 | 11.95 | 8.76 | -0.37 | -4.06% | 0.03 | 4 | 60 | 1.21 | -0.17 | 0.00 | -0.99 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 380.00 | 9.00 | 14.60 | 11.80 | 12.35 | -7.15 | -36.67% | 0.03 | 9 | 27 | 1.15 | -0.18 | 0.00 | -1.03 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 385.00 | 12.70 | 15.60 | 14.15 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.20 | -0.20 | 0.00 | -1.08 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 390.00 | 14.35 | 17.30 | 15.83 | 14.95 | -10.00 | -40.08% | 0.04 | 6 | 15 | 1.21 | -0.21 | 0.00 | -1.12 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 395.00 | 15.55 | 18.65 | 17.10 | 13.75 | -7.86 | -36.38% | 0.04 | 3 | 62 | 1.20 | -0.23 | 0.00 | -1.16 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 400.00 | 17.40 | 19.80 | 18.60 | 15.08 | -6.56 | -30.32% | 0.05 | 19 | 72 | 1.20 | -0.24 | 0.00 | -1.20 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 405.00 | 17.75 | 21.65 | 19.70 | 16.20 | -14.80 | -47.75% | 0.05 | 6 | 20 | 1.18 | -0.26 | 0.00 | -1.23 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 410.00 | 20.60 | 23.20 | 21.90 | 17.70 | -16.70 | -48.55% | 0.05 | 26 | 54 | 1.20 | -0.27 | 0.00 | -1.27 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 415.00 | 21.70 | 25.20 | 23.45 | 23.90 | -3.00 | -11.16% | 0.06 | 1 | 23 | 1.19 | -0.29 | 0.00 | -1.30 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 420.00 | 23.90 | 27.10 | 25.50 | 24.56 | -13.24 | -35.03% | 0.06 | 1 | 38 | 1.19 | -0.30 | 0.00 | -1.33 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 425.00 | 25.85 | 29.20 | 27.53 | 25.15 | -13.62 | -35.13% | 0.06 | 1 | 31 | 1.19 | -0.32 | 0.00 | -1.36 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 430.00 | 28.35 | 31.05 | 29.70 | 27.00 | -6.90 | -20.36% | 0.07 | 13 | 76 | 1.19 | -0.34 | 0.00 | -1.39 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 435.00 | 28.35 | 33.40 | 30.88 | 25.00 | -15.15 | -37.74% | 0.07 | 1 | 86 | 1.16 | -0.35 | 0.00 | -1.41 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 440.00 | 31.10 | 36.70 | 33.90 | 33.30 | -4.03 | -10.80% | 0.08 | 1 | 90 | 1.19 | -0.37 | 0.00 | -1.43 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 445.00 | 34.90 | 38.50 | 36.70 | 25.90 | -12.81 | -33.10% | 0.08 | 2 | 38 | 1.20 | -0.39 | 0.00 | -1.45 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 450.00 | 35.00 | 42.85 | 38.93 | 41.85 | 0.00 | 0.00% | 0.09 | 0 | 85 | 1.19 | -0.40 | 0.00 | -1.46 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 455.00 | 38.55 | 43.45 | 41.00 | 41.46 | -5.11 | -10.98% | 0.09 | 3 | 53 | 1.18 | -0.42 | 0.00 | -1.48 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 460.00 | 42.80 | 46.20 | 44.50 | 37.87 | -9.98 | -20.86% | 0.10 | 248 | 61 | 1.20 | -0.44 | 0.00 | -1.49 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 465.00 | 44.60 | 49.15 | 46.88 | 43.14 | -5.58 | -11.46% | 0.10 | 5 | 59 | 1.19 | -0.46 | 0.00 | -1.49 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 470.00 | 45.40 | 51.85 | 48.63 | 39.45 | -11.67 | -22.83% | 0.10 | 103 | 58 | 1.16 | -0.47 | 0.00 | -1.50 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 475.00 | 48.65 | 54.55 | 51.60 | 44.07 | -30.96 | -41.27% | 0.11 | 2 | 15 | 1.17 | -0.49 | 0.00 | -1.50 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 480.00 | 53.25 | 57.85 | 55.55 | 53.24 | -1.26 | -2.32% | 0.12 | 21 | 42 | 1.19 | -0.51 | 0.00 | -1.49 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 485.00 | 54.25 | 60.80 | 57.53 | 49.43 | -25.39 | -33.94% | 0.12 | 7 | 66 | 1.16 | -0.52 | 0.00 | -1.49 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 490.00 | 57.25 | 64.05 | 60.65 | 52.25 | -22.48 | -30.09% | 0.12 | 13 | 72 | 1.16 | -0.54 | 0.00 | -1.48 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 495.00 | 62.45 | 67.25 | 64.85 | 55.95 | -12.15 | -17.85% | 0.13 | 11 | 9 | 1.19 | -0.56 | 0.00 | -1.47 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 500.00 | 64.10 | 70.70 | 67.40 | 57.70 | -11.60 | -16.74% | 0.13 | 24 | 49 | 1.17 | -0.57 | 0.00 | -1.46 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 505.00 | 67.15 | 74.85 | 71.00 | 61.95 | -30.15 | -32.74% | 0.14 | 17 | 25 | 1.17 | -0.59 | 0.00 | -1.45 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 510.00 | 73.45 | 77.45 | 75.45 | 64.95 | -33.05 | -33.73% | 0.15 | 10 | 34 | 1.20 | -0.60 | 0.00 | -1.43 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 515.00 | 76.90 | 81.45 | 79.18 | 68.05 | -15.40 | -18.46% | 0.15 | 10 | 28 | 1.20 | -0.62 | 0.00 | -1.41 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 520.00 | 80.50 | 84.80 | 82.65 | 69.60 | -13.80 | -16.55% | 0.16 | 12 | 249 | 1.20 | -0.64 | 0.00 | -1.39 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 525.00 | 82.00 | 88.45 | 85.23 | 104.33 | 0.00 | 0.00% | 0.16 | 0 | 47 | 1.17 | -0.65 | 0.00 | -1.37 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 530.00 | 85.75 | 93.25 | 89.50 | 90.11 | -3.14 | -3.37% | 0.17 | 3 | 57 | 1.19 | -0.66 | 0.00 | -1.34 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 535.00 | 89.05 | 96.35 | 92.70 | 87.40 | +12.09 | +16.06% | 0.17 | 2 | 33 | 1.17 | -0.68 | 0.00 | -1.32 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 540.00 | 93.75 | 99.60 | 96.68 | 91.05 | +22.10 | +32.06% | 0.18 | 2 | 61 | 1.18 | -0.69 | 0.00 | -1.29 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 545.00 | 96.00 | 104.05 | 100.03 | 72.00 | 0.00 | 0.00% | 0.18 | 0 | 30 | 1.16 | -0.71 | 0.00 | -1.26 | 7/24/2026 | 7/29/2026 4:00:00 PM EST |
| 547.50 | 99.00 | 106.30 | 102.65 | 119.26 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.18 | -0.71 | 0.00 | -1.25 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 550.00 | 101.00 | 108.35 | 104.68 | 106.45 | 0.00 | 0.00% | 0.19 | 0 | 62 | 1.18 | -0.72 | 0.00 | -1.23 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 552.50 | 101.00 | 111.55 | 106.28 | % | 0.19 | 0 | 0 | 1.16 | -0.73 | 0.00 | -1.22 | 7/29/2026 4:00:00 PM EST | |||
| 555.00 | 102.00 | 114.10 | 108.05 | 66.74 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.15 | -0.73 | 0.00 | -1.20 | 7/24/2026 | 7/29/2026 4:00:00 PM EST |
| 560.00 | 106.00 | 117.45 | 111.73 | 108.87 | -5.09 | -4.47% | 0.20 | 2 | 34 | 1.13 | -0.75 | 0.00 | -1.17 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 565.00 | 110.00 | 121.70 | 115.85 | 114.92 | -28.73 | -20.00% | 0.21 | 1 | 8 | 1.13 | -0.76 | 0.00 | -1.13 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 570.00 | 114.00 | 125.85 | 119.93 | 114.86 | +32.14 | +38.86% | 0.21 | 2 | 10 | 1.13 | -0.77 | 0.00 | -1.10 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 575.00 | 118.00 | 130.45 | 124.23 | 131.70 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.13 | -0.78 | 0.00 | -1.07 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 580.00 | 122.00 | 133.30 | 127.65 | 131.05 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.09 | -0.79 | 0.00 | -1.03 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 585.00 | 127.00 | 138.85 | 132.93 | 141.06 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.11 | -0.80 | 0.00 | -0.99 | 7/16/2026 | 7/29/2026 4:00:00 PM EST |
| 590.00 | 131.00 | 143.50 | 137.25 | 139.00 | 0.00 | 0.00% | 0.23 | 0 | 44 | 1.12 | -0.82 | 0.00 | -0.96 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 595.00 | 135.00 | 146.25 | 140.63 | 100.09 | 0.00 | 0.00% | 0.24 | 0 | 25 | 1.07 | -0.83 | 0.00 | -0.92 | 7/21/2026 | 7/29/2026 4:00:00 PM EST |
| 600.00 | 140.00 | 151.55 | 145.78 | 140.53 | +21.88 | +18.45% | 0.24 | 2 | 64 | 1.07 | -0.84 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 605.00 | 144.00 | 156.25 | 150.13 | 141.93 | +14.61 | +11.48% | 0.25 | 1 | 6 | 1.06 | -0.84 | 0.00 | -0.85 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 610.00 | 149.00 | 160.80 | 154.90 | 151.93 | +36.97 | +32.16% | 0.25 | 1 | 17 | 1.38 | -0.85 | 0.00 | -0.81 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 615.00 | 153.00 | 165.45 | 159.23 | 168.15 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.45 | -0.86 | 0.00 | -0.78 | 7/17/2026 | 7/29/2026 4:00:00 PM EST |
| 620.00 | 158.00 | 170.00 | 164.00 | 161.05 | -26.17 | -13.98% | 0.26 | 1 | 33 | 1.46 | -0.87 | 0.00 | -0.75 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 625.00 | 162.00 | 174.55 | 168.28 | 143.48 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.47 | -0.88 | 0.00 | -0.70 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 630.00 | 167.00 | 178.85 | 172.93 | 181.10 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.41 | -0.89 | 0.00 | -0.67 | 7/17/2026 | 7/29/2026 4:00:00 PM EST |
| 635.00 | 172.00 | 183.00 | 177.50 | 152.44 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.45 | -0.89 | 0.00 | -0.64 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 640.00 | 176.00 | 187.90 | 181.95 | 184.88 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.45 | -0.90 | 0.00 | -0.62 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 645.00 | 181.00 | 194.20 | 187.60 | 149.44 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.49 | -0.90 | 0.00 | -0.60 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 650.00 | 186.00 | 198.95 | 192.48 | 185.47 | -8.56 | -4.42% | 0.30 | 10 | 10 | 1.46 | -0.91 | 0.00 | -0.55 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 655.00 | 190.00 | 202.15 | 196.08 | % | 0.30 | 0 | 0 | 1.50 | -0.92 | 0.00 | -0.51 | 7/29/2026 4:00:00 PM EST | |||
| 660.00 | 195.00 | 209.00 | 202.00 | 237.90 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.51 | -0.92 | 0.00 | -0.50 | 7/28/2026 | 7/29/2026 4:00:00 PM EST |
| 665.00 | 200.00 | 212.90 | 206.45 | 173.58 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.55 | -0.93 | 0.00 | -0.48 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 670.00 | 203.75 | 215.40 | 209.58 | 201.10 | +64.04 | +46.73% | 0.31 | 1 | 1 | 1.50 | -0.93 | 0.00 | -0.44 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 675.00 | 208.50 | 223.05 | 215.78 | 186.37 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.53 | -0.94 | 0.00 | -0.41 | 7/27/2026 | 7/29/2026 4:00:00 PM EST |
| 680.00 | 213.55 | 227.75 | 220.65 | 189.72 | -9.71 | -4.87% | 0.32 | 1 | 0 | 1.55 | -0.94 | 0.00 | -0.39 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 685.00 | 218.35 | 232.45 | 225.40 | 228.75 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.55 | -0.95 | 0.00 | -0.37 | 7/17/2026 | 7/29/2026 4:00:00 PM EST |
| 690.00 | 223.00 | 236.95 | 229.98 | 223.95 | -8.83 | -3.80% | 0.33 | 2 | 3 | 1.57 | -0.95 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 4:00:00 PM EST |
| 695.00 | 227.85 | 242.10 | 234.98 | % | 0.34 | 0 | 0 | 1.57 | -0.96 | 0.00 | -0.32 | 7/29/2026 4:00:00 PM EST | |||
| 700.00 | 232.50 | 247.45 | 239.98 | % | 0.34 | 0 | 0 | 1.59 | -0.96 | 0.00 | -0.31 | 7/29/2026 4:00:00 PM EST | |||
| 705.00 | 236.20 | 252.75 | 244.48 | % | 0.35 | 0 | 0 | 1.64 | -0.96 | 0.00 | -0.28 | 7/29/2026 4:00:00 PM EST | |||
| 710.00 | 241.05 | 257.65 | 249.35 | % | 0.35 | 0 | 0 | 1.69 | -0.96 | 0.00 | -0.27 | 7/29/2026 4:00:00 PM EST | |||
| 715.00 | 246.10 | 262.50 | 254.30 | % | 0.36 | 0 | 0 | 1.66 | -0.97 | 0.00 | -0.25 | 7/29/2026 4:00:00 PM EST | |||
| 720.00 | 250.80 | 267.35 | 259.08 | % | 0.36 | 0 | 0 | 1.64 | -0.97 | 0.00 | -0.24 | 7/29/2026 4:00:00 PM EST | |||
| 725.00 | 257.05 | 271.25 | 264.15 | % | 0.36 | 0 | 0 | 1.64 | -0.97 | 0.00 | -0.23 | 7/29/2026 4:00:00 PM EST | |||
| 730.00 | 261.70 | 275.55 | 268.63 | 184.13 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.73 | -0.97 | 0.00 | -0.21 | 7/23/2026 | 7/29/2026 4:00:00 PM EST |
| 735.00 | 266.90 | 281.45 | 274.18 | % | 0.37 | 0 | 0 | 1.72 | -0.98 | 0.00 | -0.20 | 7/29/2026 4:00:00 PM EST | |||
| 740.00 | 271.00 | 286.80 | 278.90 | % | 0.38 | 0 | 0 | 1.75 | -0.98 | 0.00 | -0.18 | 7/29/2026 4:00:00 PM EST | |||
| 745.00 | 276.90 | 291.50 | 284.20 | % | 0.38 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.17 | 7/29/2026 4:00:00 PM EST | |||
| 750.00 | 281.65 | 295.25 | 288.45 | 228.05 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.71 | -0.98 | 0.00 | -0.18 | 7/24/2026 | 7/29/2026 4:00:00 PM EST |
| 755.00 | 286.80 | 301.55 | 294.18 | % | 0.39 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.18 | 7/29/2026 4:00:00 PM EST | |||
| 760.00 | 290.40 | 306.70 | 298.55 | % | 0.39 | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.17 | 7/29/2026 4:00:00 PM EST | |||
| 765.00 | 295.05 | 311.60 | 303.33 | % | 0.40 | 0 | 0 | 1.82 | -0.98 | 0.00 | -0.16 | 7/29/2026 4:00:00 PM EST | |||
| 770.00 | 301.45 | 316.40 | 308.93 | % | 0.40 | 0 | 0 | 1.84 | -0.98 | 0.00 | -0.15 | 7/29/2026 4:00:00 PM EST | |||
| 775.00 | 306.05 | 320.05 | 313.05 | % | 0.40 | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.13 | 7/29/2026 4:00:00 PM EST | |||
| 780.00 | 311.05 | 325.00 | 318.03 | % | 0.41 | 0 | 0 | 1.81 | -0.99 | 0.00 | -0.13 | 7/29/2026 4:00:00 PM EST | |||
| 785.00 | 315.35 | 331.50 | 323.43 | % | 0.41 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.12 | 7/29/2026 4:00:00 PM EST | |||
| 790.00 | 319.85 | 336.40 | 328.13 | % | 0.42 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.12 | 7/29/2026 4:00:00 PM EST | |||
| 795.00 | 325.90 | 340.75 | 333.33 | % | 0.42 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.11 | 7/29/2026 4:00:00 PM EST | |||
| 800.00 | 330.95 | 344.75 | 337.85 | % | 0.42 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.10 | 7/29/2026 4:00:00 PM EST | |||
| 810.00 | 340.90 | 355.00 | 347.95 | % | 0.43 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.09 | 7/29/2026 4:00:00 PM EST | |||
| 820.00 | 350.85 | 364.95 | 357.90 | 283.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.90 | -0.99 | 0.00 | -0.08 | 7/24/2026 | 7/29/2026 4:00:00 PM EST |
| 830.00 | 360.80 | 374.85 | 367.83 | % | 0.44 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.06 | 7/29/2026 4:00:00 PM EST | |||
| 840.00 | 370.80 | 384.65 | 377.73 | % | 0.45 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.05 | 7/29/2026 4:00:00 PM EST | |||
| 850.00 | 380.15 | 396.25 | 388.20 | 312.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.04 | -0.99 | 0.00 | -0.05 | 7/24/2026 | 7/29/2026 4:00:00 PM EST |
| 860.00 | 389.80 | 406.00 | 397.90 | % | 0.46 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.04 | 7/29/2026 4:00:00 PM EST | |||
| 870.00 | 400.80 | 414.85 | 407.83 | % | 0.47 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.04 | 7/29/2026 4:00:00 PM EST | |||
| 880.00 | 410.15 | 426.00 | 418.08 | % | 0.48 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.03 | 7/29/2026 4:00:00 PM EST | |||
| 890.00 | 420.80 | 435.10 | 427.95 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.03 | 7/29/2026 4:00:00 PM EST | |||
| 900.00 | 430.80 | 446.00 | 438.40 | % | 0.49 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.03 | 7/29/2026 4:00:00 PM EST | |||
| 910.00 | 439.90 | 456.25 | 448.08 | % | 0.49 | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.02 | 7/29/2026 4:00:00 PM EST |