Options Chain for WESTERN DIGITAL CORP COM (WDC) - $586.45 as of 6/28/2026 10:48:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 400.25 | 414.35 | 407.30 | 348.81 | 0.00 | 0.00% | 2.26 | 0 | 24 | 2.03 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/26/2026 3:59:54 PM EST |
| 185.00 | 395.35 | 409.50 | 402.43 | % | 2.18 | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.03 | 6/26/2026 3:59:54 PM EST | |||
| 190.00 | 390.55 | 404.75 | 397.65 | 403.63 | 0.00 | 0.00% | 2.09 | 0 | 2 | 1.95 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/26/2026 3:59:54 PM EST |
| 195.00 | 385.55 | 399.40 | 392.48 | 256.95 | 0.00 | 0.00% | 2.01 | 0 | 2 | 1.85 | 1.00 | 0.00 | -0.03 | 5/18/2026 | 6/26/2026 3:59:54 PM EST |
| 200.00 | 380.65 | 396.20 | 388.43 | 247.56 | 0.00 | 0.00% | 1.94 | 0 | 3 | 1.88 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 6/26/2026 3:59:54 PM EST |
| 210.00 | 370.90 | 384.65 | 377.78 | % | 1.80 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 6/26/2026 3:59:54 PM EST | |||
| 220.00 | 361.20 | 375.40 | 368.30 | % | 1.67 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.05 | 6/26/2026 3:59:54 PM EST | |||
| 230.00 | 351.50 | 365.35 | 358.43 | 311.28 | 0.00 | 0.00% | 1.56 | 0 | 4 | 1.67 | 0.99 | 0.00 | -0.06 | 5/27/2026 | 6/26/2026 3:59:54 PM EST |
| 240.00 | 342.00 | 355.40 | 348.70 | 359.25 | +186.95 | +108.51% | 1.45 | 1 | 6 | 1.67 | 0.99 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 250.00 | 332.30 | 348.65 | 340.48 | 314.44 | 0.00 | 0.00% | 1.36 | 0 | 19 | 1.60 | 0.99 | 0.00 | -0.06 | 6/12/2026 | 6/26/2026 3:59:54 PM EST |
| 260.00 | 322.85 | 335.20 | 329.03 | 375.00 | 0.00 | 0.00% | 1.27 | 0 | 3 | 1.51 | 0.99 | 0.00 | -0.08 | 6/15/2026 | 6/26/2026 3:59:54 PM EST |
| 270.00 | 313.40 | 326.80 | 320.10 | 222.40 | 0.00 | 0.00% | 1.19 | 0 | 12 | 1.53 | 0.98 | 0.00 | -0.10 | 6/9/2026 | 6/26/2026 3:59:54 PM EST |
| 280.00 | 303.90 | 319.10 | 311.50 | 165.83 | 0.00 | 0.00% | 1.11 | 0 | 2 | 1.52 | 0.98 | 0.00 | -0.11 | 5/1/2026 | 6/26/2026 3:59:54 PM EST |
| 290.00 | 294.65 | 307.65 | 301.15 | 239.70 | 0.00 | 0.00% | 1.04 | 0 | 6 | 1.44 | 0.97 | 0.00 | -0.14 | 6/5/2026 | 6/26/2026 3:59:54 PM EST |
| 300.00 | 285.40 | 298.90 | 292.15 | 389.75 | 0.00 | 0.00% | 0.97 | 0 | 20 | 1.42 | 0.97 | 0.00 | -0.16 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 310.00 | 276.30 | 289.20 | 282.75 | 327.75 | 0.00 | 0.00% | 0.91 | 0 | 10 | 1.37 | 0.96 | 0.00 | -0.18 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 320.00 | 267.25 | 280.00 | 273.63 | 273.19 | -167.81 | -38.06% | 0.86 | 1 | 13 | 1.34 | 0.95 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 330.00 | 258.35 | 271.10 | 264.73 | 406.90 | 0.00 | 0.00% | 0.80 | 0 | 6 | 1.00 | 0.95 | 0.00 | -0.23 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 340.00 | 249.50 | 262.50 | 256.00 | 320.02 | 0.00 | 0.00% | 0.75 | 0 | 9 | 1.02 | 0.94 | 0.00 | -0.26 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 350.00 | 240.75 | 253.75 | 247.25 | 340.00 | 0.00 | 0.00% | 0.71 | 0 | 19 | 1.03 | 0.93 | 0.00 | -0.29 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 360.00 | 232.15 | 244.95 | 238.55 | 162.30 | 0.00 | 0.00% | 0.66 | 0 | 12 | 1.04 | 0.92 | 0.00 | -0.32 | 6/10/2026 | 6/26/2026 3:59:54 PM EST |
| 370.00 | 223.80 | 236.50 | 230.15 | 264.86 | 0.00 | 0.00% | 0.62 | 0 | 34 | 1.04 | 0.91 | 0.00 | -0.35 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 380.00 | 215.60 | 227.55 | 221.58 | 307.00 | 0.00 | 0.00% | 0.58 | 0 | 30 | 1.03 | 0.90 | 0.00 | -0.38 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 390.00 | 207.40 | 219.10 | 213.25 | 248.50 | -140.20 | -36.07% | 0.55 | 3 | 89 | 1.03 | 0.89 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 400.00 | 200.00 | 211.90 | 205.95 | 217.99 | -34.08 | -13.52% | 0.51 | 1 | 50 | 1.03 | 0.88 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 410.00 | 192.00 | 203.30 | 197.65 | 231.85 | -38.82 | -14.35% | 0.48 | 5 | 59 | 1.03 | 0.86 | 0.00 | -0.47 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 420.00 | 184.10 | 196.15 | 190.13 | 190.80 | +55.80 | +41.34% | 0.45 | 1 | 315 | 1.03 | 0.85 | 0.00 | -0.50 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 430.00 | 177.00 | 188.95 | 182.98 | 194.27 | -59.85 | -23.56% | 0.43 | 1 | 79 | 1.03 | 0.84 | 0.00 | -0.53 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 440.00 | 169.50 | 181.65 | 175.58 | 191.46 | -67.25 | -26.00% | 0.40 | 1 | 342 | 1.02 | 0.82 | 0.00 | -0.56 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 450.00 | 162.00 | 174.50 | 168.25 | 172.45 | -65.59 | -27.56% | 0.37 | 2 | 698 | 1.02 | 0.81 | 0.00 | -0.59 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 460.00 | 158.50 | 167.55 | 163.03 | 164.00 | -32.76 | -16.65% | 0.35 | 7 | 592 | 1.04 | 0.79 | 0.00 | -0.61 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 470.00 | 149.05 | 160.35 | 154.70 | 188.25 | -3.85 | -2.01% | 0.33 | 1 | 138 | 1.01 | 0.78 | 0.00 | -0.64 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 480.00 | 142.55 | 154.30 | 148.43 | 221.66 | 0.00 | 0.00% | 0.31 | 0 | 93 | 1.01 | 0.76 | 0.00 | -0.66 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 490.00 | 136.00 | 147.60 | 141.80 | 148.66 | -32.56 | -17.97% | 0.29 | 5 | 134 | 1.01 | 0.74 | 0.00 | -0.68 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 500.00 | 130.90 | 141.10 | 136.00 | 141.00 | -77.68 | -35.53% | 0.27 | 4 | 437 | 1.01 | 0.73 | 0.00 | -0.71 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 510.00 | 124.00 | 135.70 | 129.85 | 130.00 | -70.90 | -35.30% | 0.25 | 7 | 79 | 1.00 | 0.71 | 0.00 | -0.72 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 520.00 | 120.80 | 129.70 | 125.25 | 155.00 | -52.60 | -25.34% | 0.24 | 1 | 143 | 1.01 | 0.69 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 530.00 | 113.20 | 124.30 | 118.75 | 131.00 | -56.10 | -29.99% | 0.22 | 2 | 167 | 1.00 | 0.68 | 0.00 | -0.76 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 540.00 | 108.00 | 119.10 | 113.55 | 126.42 | -33.63 | -21.02% | 0.21 | 1 | 195 | 1.00 | 0.66 | 0.00 | -0.77 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 550.00 | 102.65 | 115.25 | 108.95 | 116.10 | -59.13 | -33.75% | 0.20 | 18 | 125 | 1.00 | 0.64 | 0.00 | -0.79 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 560.00 | 100.00 | 108.00 | 104.00 | 104.85 | -80.43 | -43.41% | 0.19 | 355 | 381 | 1.00 | 0.63 | 0.00 | -0.80 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 570.00 | 95.80 | 104.00 | 99.90 | 102.50 | -55.82 | -35.26% | 0.18 | 4 | 109 | 1.01 | 0.61 | 0.00 | -0.81 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 580.00 | 90.80 | 98.90 | 94.85 | 95.00 | -57.43 | -37.68% | 0.16 | 11 | 163 | 1.00 | 0.59 | 0.00 | -0.82 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 590.00 | 90.00 | 94.95 | 92.48 | 91.75 | -71.25 | -43.72% | 0.16 | 14 | 68 | 1.02 | 0.58 | 0.00 | -0.82 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 600.00 | 85.00 | 90.60 | 87.80 | 86.00 | -54.37 | -38.74% | 0.15 | 102 | 420 | 1.01 | 0.56 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 610.00 | 82.00 | 86.25 | 84.13 | 82.15 | -83.85 | -50.52% | 0.14 | 39 | 509 | 1.02 | 0.54 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 620.00 | 75.90 | 82.45 | 79.18 | 80.00 | -55.73 | -41.06% | 0.13 | 30 | 203 | 1.00 | 0.53 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 630.00 | 70.80 | 79.00 | 74.90 | 81.00 | -55.72 | -40.76% | 0.12 | 13 | 50 | 1.00 | 0.51 | 0.00 | -0.84 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 640.00 | 67.50 | 76.00 | 71.75 | 76.55 | -47.55 | -38.32% | 0.11 | 20 | 79 | 1.00 | 0.49 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 650.00 | 64.05 | 71.90 | 67.98 | 70.05 | -50.55 | -41.92% | 0.10 | 65 | 196 | 1.01 | 0.48 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 660.00 | 60.80 | 69.00 | 64.90 | 65.00 | -47.90 | -42.43% | 0.10 | 7 | 326 | 1.00 | 0.46 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 670.00 | 59.00 | 66.00 | 62.50 | 61.61 | -45.39 | -42.43% | 0.09 | 16 | 130 | 1.00 | 0.45 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 680.00 | 56.05 | 64.00 | 60.03 | 63.55 | -40.45 | -38.90% | 0.09 | 70 | 155 | 1.01 | 0.43 | 0.00 | -0.82 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 690.00 | 52.00 | 61.00 | 56.50 | 61.75 | -36.75 | -37.31% | 0.08 | 16 | 88 | 1.00 | 0.42 | 0.00 | -0.81 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 700.00 | 53.50 | 57.00 | 55.25 | 54.50 | -40.54 | -42.66% | 0.08 | 83 | 565 | 1.02 | 0.40 | 0.00 | -0.81 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 710.00 | 47.60 | 53.85 | 50.73 | 51.15 | -53.15 | -50.96% | 0.07 | 11 | 78 | 1.00 | 0.39 | 0.00 | -0.80 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 720.00 | 44.00 | 53.00 | 48.50 | 52.80 | -48.70 | -47.98% | 0.07 | 7 | 134 | 1.00 | 0.38 | 0.00 | -0.79 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 730.00 | 41.80 | 51.00 | 46.40 | 48.10 | -41.67 | -46.42% | 0.06 | 6 | 63 | 1.00 | 0.36 | 0.00 | -0.78 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 740.00 | 41.70 | 47.35 | 44.53 | 44.25 | -41.75 | -48.55% | 0.06 | 9 | 90 | 1.00 | 0.35 | 0.00 | -0.77 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 750.00 | 41.00 | 45.30 | 43.15 | 45.75 | -32.11 | -41.25% | 0.06 | 114 | 222 | 1.01 | 0.34 | 0.00 | -0.76 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 760.00 | 36.00 | 45.30 | 40.65 | 41.00 | -33.68 | -45.10% | 0.05 | 5 | 323 | 1.01 | 0.32 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 770.00 | 33.80 | 41.95 | 37.88 | 37.00 | -34.15 | -48.00% | 0.05 | 19 | 192 | 1.00 | 0.31 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 780.00 | 32.00 | 40.70 | 36.35 | 40.30 | -32.50 | -44.65% | 0.05 | 3 | 169 | 1.00 | 0.30 | 0.00 | -0.73 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 790.00 | 30.00 | 39.20 | 34.60 | 35.00 | -39.07 | -52.75% | 0.04 | 4 | 126 | 1.00 | 0.29 | 0.00 | -0.71 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 800.00 | 30.25 | 37.95 | 34.10 | 32.50 | -31.56 | -49.27% | 0.04 | 115 | 573 | 1.02 | 0.28 | 0.00 | -0.70 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 810.00 | 27.05 | 36.00 | 31.53 | 35.40 | -24.60 | -41.00% | 0.04 | 36 | 41 | 1.00 | 0.27 | 0.00 | -0.69 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 820.00 | 26.00 | 33.40 | 29.70 | 30.00 | -29.64 | -49.70% | 0.04 | 1 | 536 | 1.00 | 0.26 | 0.00 | -0.68 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 830.00 | 26.90 | 31.65 | 29.28 | 30.00 | -25.40 | -45.85% | 0.04 | 3 | 20 | 1.01 | 0.25 | 0.00 | -0.66 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 840.00 | 23.10 | 30.50 | 26.80 | 30.10 | -30.85 | -50.62% | 0.03 | 6 | 47 | 1.00 | 0.24 | 0.00 | -0.65 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 850.00 | 23.00 | 28.65 | 25.83 | 26.06 | -32.62 | -55.59% | 0.03 | 56 | 207 | 1.00 | 0.23 | 0.00 | -0.63 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 860.00 | 21.30 | 27.85 | 24.58 | 27.40 | -23.20 | -45.85% | 0.03 | 6 | 21 | 1.00 | 0.22 | 0.00 | -0.62 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 870.00 | 19.45 | 27.25 | 23.35 | 23.30 | -28.65 | -55.15% | 0.03 | 6 | 11 | 1.00 | 0.21 | 0.00 | -0.61 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 880.00 | 18.40 | 26.70 | 22.55 | 22.40 | -25.35 | -53.09% | 0.03 | 7 | 23 | 1.01 | 0.21 | 0.00 | -0.59 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 890.00 | 17.35 | 24.50 | 20.93 | 21.25 | -21.37 | -50.15% | 0.02 | 11 | 28 | 1.00 | 0.20 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 900.00 | 20.20 | 23.50 | 21.85 | 20.43 | -23.17 | -53.15% | 0.02 | 31 | 147 | 1.03 | 0.19 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 910.00 | 16.15 | 22.40 | 19.28 | 20.32 | -24.16 | -54.32% | 0.02 | 6 | 52 | 1.00 | 0.18 | 0.00 | -0.55 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 920.00 | 16.00 | 21.35 | 18.68 | 18.00 | -23.90 | -57.05% | 0.02 | 37 | 50 | 1.01 | 0.18 | 0.00 | -0.54 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 930.00 | 13.65 | 21.55 | 17.60 | 18.15 | -19.99 | -52.42% | 0.02 | 4 | 21 | 1.01 | 0.17 | 0.00 | -0.52 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 940.00 | 13.75 | 20.15 | 16.95 | 17.70 | -9.75 | -35.52% | 0.02 | 17 | 34 | 1.01 | 0.16 | 0.00 | -0.51 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 950.00 | 14.70 | 19.00 | 16.85 | 16.65 | -21.80 | -56.70% | 0.02 | 9 | 43 | 1.02 | 0.16 | 0.00 | -0.50 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 960.00 | 11.25 | 18.15 | 14.70 | 16.40 | -17.50 | -51.63% | 0.02 | 3 | 244 | 1.00 | 0.15 | 0.00 | -0.49 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 970.00 | 10.60 | 17.45 | 14.03 | 15.40 | -17.90 | -53.76% | 0.01 | 5 | 27 | 1.00 | 0.14 | 0.00 | -0.47 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 980.00 | 10.85 | 16.50 | 13.68 | 14.50 | -16.60 | -53.38% | 0.01 | 19 | 125 | 1.01 | 0.14 | 0.00 | -0.46 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 990.00 | 9.30 | 17.40 | 13.35 | % | 0.01 | 0 | 0 | 1.01 | 0.13 | 0.00 | -0.45 | 6/26/2026 3:59:54 PM EST | |||
| 1,000.00 | 12.50 | 15.60 | 14.05 | 12.55 | -14.88 | -54.25% | 0.01 | 24 | 50 | 1.04 | 0.13 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 1,020.00 | 7.50 | 14.90 | 11.20 | 26.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.00 | 0.12 | 0.00 | -0.41 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 1,040.00 | 6.65 | 14.60 | 10.63 | 19.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.11 | 0.00 | -0.39 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 1,060.00 | 5.55 | 13.65 | 9.60 | 22.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.01 | 0.10 | 0.00 | -0.36 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 1,080.00 | 4.65 | 12.80 | 8.73 | % | 0.01 | 0 | 0 | 1.00 | 0.09 | 0.00 | -0.34 | 6/26/2026 3:59:54 PM EST | |||
| 1,100.00 | 6.15 | 10.80 | 8.48 | 8.10 | -11.37 | -58.40% | 0.01 | 5 | 92 | 1.03 | 0.08 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 1,120.00 | 3.75 | 10.45 | 7.10 | 7.75 | -11.10 | -58.89% | 0.01 | 1 | 33 | 1.00 | 0.08 | 0.00 | -0.30 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 1,140.00 | 5.00 | 9.45 | 7.23 | 7.00 | -11.05 | -61.22% | 0.01 | 3 | 7 | 1.04 | 0.07 | 0.00 | -0.28 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 1,160.00 | 5.60 | 8.00 | 6.80 | 6.40 | -9.13 | -58.79% | 0.01 | 22 | 52 | 1.05 | 0.07 | 0.00 | -0.27 | 6/26/2026 | 6/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.28 | -48.28% | 0.00 | 3 | 17 | 1.19 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 4.75 | 2.38 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.81 | 0.00 | 0.00 | -0.03 | 6/10/2026 | 6/26/2026 3:59:54 PM EST |
| 190.00 | 0.15 | 0.75 | 0.45 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/26/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 5.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.76 | 0.00 | 0.00 | -0.03 | 6/16/2026 | 6/26/2026 3:59:54 PM EST |
| 200.00 | 0.25 | 5.15 | 2.70 | 0.65 | -0.09 | -12.17% | 0.01 | 2 | 87 | 1.41 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 5.35 | 2.68 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.67 | 0.00 | 0.00 | -0.04 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 5.55 | 2.78 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.62 | 0.00 | 0.00 | -0.05 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 5.30 | 2.65 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.52 | -0.01 | 0.00 | -0.06 | 6/12/2026 | 6/26/2026 3:59:54 PM EST |
| 240.00 | 0.52 | 5.80 | 3.16 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 425 | 1.25 | -0.01 | 0.00 | -0.05 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 250.00 | 0.01 | 6.50 | 3.26 | 1.80 | +0.45 | +33.34% | 0.01 | 49 | 611 | 1.06 | -0.01 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 260.00 | 0.82 | 5.20 | 3.01 | 2.45 | +0.10 | +4.26% | 0.01 | 4 | 42 | 1.16 | -0.01 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 270.00 | 0.23 | 7.35 | 3.79 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.10 | -0.02 | 0.00 | -0.10 | 6/23/2026 | 6/26/2026 3:59:54 PM EST |
| 280.00 | 0.72 | 7.85 | 4.29 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.12 | -0.02 | 0.00 | -0.11 | 6/15/2026 | 6/26/2026 3:59:54 PM EST |
| 290.00 | 1.12 | 7.30 | 4.21 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.09 | -0.03 | 0.00 | -0.14 | 6/12/2026 | 6/26/2026 3:59:54 PM EST |
| 300.00 | 4.55 | 6.00 | 5.28 | 4.94 | +1.33 | +36.85% | 0.02 | 6,324 | 748 | 1.14 | -0.03 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 310.00 | 4.80 | 6.40 | 5.60 | 5.20 | +1.21 | +30.33% | 0.02 | 17 | 220 | 1.07 | -0.04 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 320.00 | 2.71 | 9.50 | 6.11 | 6.50 | +2.30 | +54.77% | 0.02 | 3 | 157 | 1.06 | -0.05 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 330.00 | 3.75 | 11.85 | 7.80 | 5.50 | +0.55 | +11.12% | 0.02 | 2 | 106 | 1.08 | -0.05 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 340.00 | 4.80 | 13.00 | 8.90 | 8.45 | +0.95 | +12.67% | 0.03 | 5 | 122 | 1.08 | -0.06 | 0.00 | -0.26 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 350.00 | 6.80 | 10.00 | 8.40 | 10.00 | +3.80 | +61.29% | 0.02 | 6 | 188 | 1.03 | -0.07 | 0.00 | -0.29 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 360.00 | 7.10 | 12.35 | 9.73 | 11.00 | +3.10 | +39.25% | 0.03 | 23 | 216 | 1.02 | -0.08 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 370.00 | 9.50 | 17.00 | 13.25 | 12.00 | +3.48 | +40.85% | 0.04 | 30 | 131 | 1.07 | -0.09 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 380.00 | 11.20 | 15.25 | 13.23 | 14.30 | +1.98 | +16.08% | 0.03 | 22 | 668 | 1.03 | -0.10 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 390.00 | 12.25 | 18.00 | 15.13 | 14.35 | +1.35 | +10.39% | 0.04 | 2 | 62 | 1.03 | -0.11 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 400.00 | 16.50 | 19.50 | 18.00 | 17.69 | +6.44 | +57.25% | 0.04 | 34 | 248 | 1.04 | -0.12 | 0.00 | -0.44 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 410.00 | 16.35 | 24.85 | 20.60 | 20.00 | +5.05 | +33.78% | 0.05 | 17 | 121 | 1.05 | -0.14 | 0.00 | -0.47 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 420.00 | 18.75 | 25.65 | 22.20 | 23.15 | +9.15 | +65.36% | 0.05 | 6 | 219 | 1.03 | -0.15 | 0.00 | -0.50 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 430.00 | 22.10 | 27.95 | 25.03 | 25.69 | +9.84 | +62.09% | 0.06 | 103 | 174 | 1.03 | -0.16 | 0.00 | -0.53 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 440.00 | 24.65 | 30.65 | 27.65 | 27.55 | +9.77 | +54.95% | 0.06 | 3 | 121 | 1.03 | -0.18 | 0.00 | -0.56 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 450.00 | 27.45 | 33.80 | 30.63 | 30.45 | +12.07 | +65.67% | 0.07 | 33 | 339 | 1.02 | -0.19 | 0.00 | -0.59 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 460.00 | 30.00 | 37.35 | 33.68 | 34.00 | +13.59 | +66.59% | 0.07 | 22 | 603 | 1.02 | -0.21 | 0.00 | -0.61 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 470.00 | 34.30 | 40.10 | 37.20 | 36.89 | +13.69 | +59.01% | 0.08 | 62 | 111 | 1.02 | -0.22 | 0.00 | -0.64 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 480.00 | 37.65 | 43.70 | 40.68 | 40.46 | +14.75 | +57.38% | 0.08 | 40 | 191 | 1.02 | -0.24 | 0.00 | -0.66 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 490.00 | 40.45 | 47.50 | 43.98 | 43.20 | +15.23 | +54.46% | 0.09 | 2 | 89 | 1.01 | -0.26 | 0.00 | -0.68 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 500.00 | 44.05 | 52.75 | 48.40 | 47.90 | +16.40 | +52.07% | 0.10 | 102 | 407 | 1.02 | -0.27 | 0.00 | -0.71 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 510.00 | 48.80 | 56.70 | 52.75 | 53.00 | +17.70 | +50.15% | 0.10 | 13 | 38 | 1.02 | -0.29 | 0.00 | -0.72 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 520.00 | 53.00 | 61.20 | 57.10 | 57.00 | +20.53 | +56.30% | 0.11 | 28 | 72 | 1.02 | -0.31 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 530.00 | 57.00 | 65.40 | 61.20 | 60.77 | +24.82 | +69.04% | 0.12 | 2 | 181 | 1.01 | -0.32 | 0.00 | -0.76 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 540.00 | 62.95 | 70.10 | 66.53 | 65.02 | +22.82 | +54.08% | 0.12 | 21 | 70 | 1.02 | -0.34 | 0.00 | -0.77 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 550.00 | 67.00 | 75.00 | 71.00 | 66.92 | +21.08 | +45.99% | 0.13 | 19 | 58 | 1.01 | -0.36 | 0.00 | -0.79 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 560.00 | 72.65 | 80.20 | 76.43 | 76.77 | +26.19 | +51.78% | 0.14 | 13 | 187 | 1.01 | -0.37 | 0.00 | -0.80 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 570.00 | 77.95 | 85.00 | 81.48 | 80.20 | +25.54 | +46.73% | 0.14 | 2 | 35 | 1.01 | -0.39 | 0.00 | -0.81 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 580.00 | 82.90 | 90.85 | 86.88 | 87.95 | +12.30 | +16.26% | 0.15 | 29 | 37 | 1.01 | -0.41 | 0.00 | -0.82 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 590.00 | 87.75 | 95.50 | 91.63 | 93.80 | +32.85 | +53.90% | 0.16 | 11 | 44 | 1.00 | -0.42 | 0.00 | -0.82 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 600.00 | 93.85 | 101.90 | 97.88 | 96.06 | +28.12 | +41.39% | 0.16 | 20 | 107 | 1.00 | -0.44 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 610.00 | 99.95 | 108.00 | 103.98 | 101.05 | +28.80 | +39.87% | 0.17 | 10 | 39 | 1.00 | -0.46 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 620.00 | 105.75 | 114.95 | 110.35 | 107.11 | +32.08 | +42.76% | 0.18 | 53 | 25 | 1.00 | -0.47 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 630.00 | 111.90 | 122.65 | 117.28 | 106.25 | +26.34 | +32.97% | 0.19 | 6 | 42 | 1.01 | -0.49 | 0.00 | -0.84 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 640.00 | 117.00 | 127.10 | 122.05 | 121.72 | +41.72 | +52.15% | 0.19 | 16 | 146 | 0.99 | -0.51 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 650.00 | 123.00 | 136.00 | 129.50 | 124.50 | +33.98 | +37.54% | 0.20 | 49 | 264 | 1.00 | -0.52 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 660.00 | 131.85 | 142.85 | 137.35 | 134.25 | +39.95 | +42.37% | 0.21 | 7 | 64 | 1.01 | -0.54 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 670.00 | 137.00 | 150.20 | 143.60 | 135.50 | +32.00 | +30.92% | 0.21 | 5 | 42 | 1.00 | -0.55 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 680.00 | 144.00 | 157.20 | 150.60 | 147.26 | +40.38 | +37.79% | 0.22 | 21 | 74 | 1.00 | -0.57 | 0.00 | -0.82 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 690.00 | 152.45 | 163.85 | 158.15 | 144.25 | +33.45 | +30.19% | 0.23 | 2 | 34 | 1.01 | -0.58 | 0.00 | -0.81 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 700.00 | 159.35 | 170.90 | 165.13 | 151.00 | +30.84 | +25.67% | 0.24 | 3 | 74 | 1.01 | -0.60 | 0.00 | -0.81 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 710.00 | 166.45 | 178.40 | 172.43 | 121.75 | 0.00 | 0.00% | 0.24 | 0 | 33 | 1.00 | -0.61 | 0.00 | -0.80 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 720.00 | 172.25 | 185.45 | 178.85 | 173.95 | +42.77 | +32.61% | 0.25 | 1 | 42 | 0.99 | -0.62 | 0.00 | -0.79 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 730.00 | 181.75 | 193.30 | 187.53 | 163.25 | +29.00 | +21.61% | 0.26 | 5 | 46 | 1.00 | -0.64 | 0.00 | -0.78 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 740.00 | 189.00 | 200.45 | 194.73 | 189.45 | +49.00 | +34.89% | 0.26 | 1 | 88 | 1.00 | -0.65 | 0.00 | -0.77 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 750.00 | 197.20 | 210.20 | 203.70 | 147.00 | 0.00 | 0.00% | 0.27 | 0 | 56 | 1.01 | -0.66 | 0.00 | -0.76 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 760.00 | 203.05 | 217.50 | 210.28 | 151.09 | 0.00 | 0.00% | 0.28 | 0 | 65 | 1.01 | -0.68 | 0.00 | -0.75 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 770.00 | 214.40 | 225.55 | 219.98 | 132.25 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.01 | -0.69 | 0.00 | -0.74 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 780.00 | 219.00 | 233.75 | 226.38 | 192.09 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.99 | -0.70 | 0.00 | -0.73 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 790.00 | 229.60 | 243.05 | 236.33 | 138.90 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.01 | -0.71 | 0.00 | -0.71 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |
| 800.00 | 237.40 | 249.90 | 243.65 | 223.90 | 0.00 | 0.00% | 0.30 | 0 | 35 | 1.00 | -0.72 | 0.00 | -0.70 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 810.00 | 245.00 | 258.70 | 251.85 | % | 0.31 | 0 | 0 | 1.00 | -0.73 | 0.00 | -0.69 | 6/26/2026 3:59:54 PM EST | |||
| 820.00 | 254.85 | 267.20 | 261.03 | 281.22 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.01 | -0.74 | 0.00 | -0.68 | 6/2/2026 | 6/26/2026 3:59:54 PM EST |
| 830.00 | 261.05 | 275.95 | 268.50 | 230.84 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.99 | -0.75 | 0.00 | -0.66 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 840.00 | 269.95 | 284.25 | 277.10 | 214.73 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.99 | -0.76 | 0.00 | -0.65 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 850.00 | 277.95 | 293.30 | 285.63 | 173.55 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.99 | -0.77 | 0.00 | -0.63 | 6/18/2026 | 6/26/2026 3:59:54 PM EST |
| 860.00 | 287.15 | 301.90 | 294.53 | 237.07 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.99 | -0.78 | 0.00 | -0.62 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 870.00 | 296.05 | 310.70 | 303.38 | 178.42 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.99 | -0.79 | 0.00 | -0.61 | 6/18/2026 | 6/26/2026 3:59:54 PM EST |
| 880.00 | 304.90 | 319.80 | 312.35 | 270.55 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.99 | -0.79 | 0.00 | -0.59 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 890.00 | 314.10 | 328.55 | 321.33 | 250.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.99 | -0.80 | 0.00 | -0.58 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 900.00 | 323.95 | 337.55 | 330.75 | 281.37 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.00 | -0.81 | 0.00 | -0.57 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 910.00 | 333.15 | 347.15 | 340.15 | % | 0.37 | 0 | 0 | 1.00 | -0.82 | 0.00 | -0.55 | 6/26/2026 3:59:54 PM EST | |||
| 920.00 | 341.30 | 356.15 | 348.73 | % | 0.38 | 0 | 0 | 1.00 | -0.82 | 0.00 | -0.54 | 6/26/2026 3:59:54 PM EST | |||
| 930.00 | 351.20 | 365.05 | 358.13 | % | 0.39 | 0 | 0 | 1.01 | -0.83 | 0.00 | -0.52 | 6/26/2026 3:59:54 PM EST | |||
| 940.00 | 360.40 | 374.45 | 367.43 | % | 0.39 | 0 | 0 | 1.00 | -0.84 | 0.00 | -0.51 | 6/26/2026 3:59:54 PM EST | |||
| 950.00 | 369.25 | 383.90 | 376.58 | 366.27 | +79.77 | +27.85% | 0.40 | 2 | 2 | 1.00 | -0.84 | 0.00 | -0.50 | 6/26/2026 | 6/26/2026 3:59:54 PM EST |
| 960.00 | 379.25 | 392.90 | 386.08 | 353.52 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.00 | -0.85 | 0.00 | -0.49 | 6/24/2026 | 6/26/2026 3:59:54 PM EST |
| 970.00 | 387.95 | 402.45 | 395.20 | % | 0.41 | 0 | 0 | 1.00 | -0.86 | 0.00 | -0.47 | 6/26/2026 3:59:54 PM EST | |||
| 980.00 | 397.05 | 411.70 | 404.38 | 263.42 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.99 | -0.86 | 0.00 | -0.46 | 6/18/2026 | 6/26/2026 3:59:54 PM EST |
| 990.00 | 407.05 | 420.90 | 413.98 | % | 0.42 | 0 | 0 | 1.01 | -0.87 | 0.00 | -0.45 | 6/26/2026 3:59:54 PM EST | |||
| 1,000.00 | 415.50 | 430.20 | 422.85 | 325.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.99 | -0.87 | 0.00 | -0.43 | 6/25/2026 | 6/26/2026 3:59:54 PM EST |
| 1,020.00 | 434.35 | 449.50 | 441.93 | % | 0.43 | 0 | 0 | 0.99 | -0.88 | 0.00 | -0.41 | 6/26/2026 3:59:54 PM EST | |||
| 1,040.00 | 454.45 | 468.25 | 461.35 | % | 0.44 | 0 | 0 | 0.98 | -0.89 | 0.00 | -0.39 | 6/26/2026 3:59:54 PM EST | |||
| 1,060.00 | 471.50 | 487.35 | 479.43 | % | 0.45 | 0 | 0 | 1.18 | -0.90 | 0.00 | -0.36 | 6/26/2026 3:59:54 PM EST | |||
| 1,080.00 | 492.90 | 506.55 | 499.73 | % | 0.46 | 0 | 0 | 1.20 | -0.91 | 0.00 | -0.34 | 6/26/2026 3:59:54 PM EST | |||
| 1,100.00 | 512.15 | 525.85 | 519.00 | 485.67 | % | 0.47 | 5 | 0 | 1.19 | -0.92 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 3:59:54 PM EST | |
| 1,120.00 | 531.55 | 545.30 | 538.43 | % | 0.48 | 0 | 0 | 1.21 | -0.92 | 0.00 | -0.30 | 6/26/2026 3:59:54 PM EST | |||
| 1,140.00 | 551.10 | 564.65 | 557.88 | % | 0.49 | 0 | 0 | 1.23 | -0.93 | 0.00 | -0.28 | 6/26/2026 3:59:54 PM EST | |||
| 1,160.00 | 570.35 | 584.00 | 577.18 | 418.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.24 | -0.93 | 0.00 | -0.27 | 6/22/2026 | 6/26/2026 3:59:54 PM EST |