Options Chain for WESTERN DIGITAL CORP COM (WDC) - $519.80 as of 7/27/2026 12:50:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 464.80 | 481.40 | 473.10 | 451.38 | 0.00 | 0.00% | 18.92 | 0 | 34 | 6.25 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 3:59:52 PM EST |
| 27.50 | 462.10 | 479.15 | 470.63 | 456.70 | 0.00 | 0.00% | 17.11 | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:52 PM EST |
| 30.00 | 459.65 | 476.00 | 467.83 | 242.70 | 0.00 | 0.00% | 15.59 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 7/27/2026 3:59:52 PM EST |
| 32.50 | 457.15 | 473.85 | 465.50 | % | 14.32 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 454.65 | 471.70 | 463.18 | 460.78 | 0.00 | 0.00% | 13.23 | 0 | 30 | 5.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:52 PM EST |
| 37.50 | 452.35 | 469.20 | 460.78 | % | 12.29 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 40.00 | 449.70 | 466.00 | 457.85 | 558.26 | 0.00 | 0.00% | 11.45 | 0 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 42.50 | 447.20 | 463.90 | 455.55 | 555.40 | 0.00 | 0.00% | 10.72 | 0 | 20 | 4.76 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 45.00 | 445.15 | 461.75 | 453.45 | 545.64 | 0.00 | 0.00% | 10.08 | 0 | 9 | 4.68 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 47.50 | 442.20 | 458.90 | 450.55 | % | 9.49 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 439.75 | 456.00 | 447.88 | 540.72 | 0.00 | 0.00% | 8.96 | 0 | 8 | 4.41 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 52.50 | 437.25 | 454.30 | 445.78 | % | 8.49 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 434.95 | 451.45 | 443.20 | % | 8.06 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 57.50 | 432.30 | 449.00 | 440.65 | % | 7.66 | 0 | 3 | 4.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 430.00 | 446.00 | 438.00 | 201.18 | 0.00 | 0.00% | 7.30 | 0 | 9 | 4.03 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 7/27/2026 3:59:52 PM EST |
| 62.50 | 427.50 | 444.00 | 435.75 | % | 6.97 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 65.00 | 424.85 | 441.85 | 433.35 | 533.56 | 0.00 | 0.00% | 6.67 | 0 | 21 | 3.83 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 67.50 | 422.55 | 439.40 | 430.98 | 515.38 | 0.00 | 0.00% | 6.38 | 0 | 31 | 3.79 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 419.85 | 436.55 | 428.20 | % | 6.12 | 0 | 8 | 3.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 72.50 | 417.35 | 434.10 | 425.73 | % | 5.87 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 75.00 | 414.90 | 431.95 | 423.43 | 480.32 | 0.00 | 0.00% | 5.65 | 0 | 15 | 3.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 77.50 | 412.40 | 429.10 | 420.75 | 313.54 | 0.00 | 0.00% | 5.43 | 0 | 17 | 3.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 3:59:52 PM EST |
| 80.00 | 409.90 | 426.60 | 418.25 | % | 5.23 | 0 | 407 | 3.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 82.50 | 407.40 | 421.60 | 414.50 | % | 5.02 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 85.00 | 404.95 | 421.70 | 413.33 | 394.90 | 0.00 | 0.00% | 4.86 | 0 | 47 | 3.02 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 87.50 | 402.50 | 419.55 | 411.03 | % | 4.70 | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 90.00 | 400.15 | 416.00 | 408.08 | 485.51 | 0.00 | 0.00% | 4.53 | 0 | 341 | 2.91 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 92.50 | 400.50 | 414.00 | 407.25 | % | 4.40 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 95.00 | 395.20 | 411.75 | 403.48 | 490.92 | 0.00 | 0.00% | 4.25 | 0 | 114 | 2.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 97.50 | 393.05 | 406.85 | 399.95 | % | 4.10 | 0 | 9 | 2.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 100.00 | 390.10 | 406.80 | 398.45 | 437.17 | 0.00 | 0.00% | 3.98 | 0 | 28 | 3.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 386.40 | 401.85 | 394.13 | 486.72 | 0.00 | 0.00% | 3.75 | 0 | 44 | 2.92 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 380.80 | 396.15 | 388.48 | 465.84 | 0.00 | 0.00% | 3.53 | 0 | 222 | 2.85 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 377.80 | 388.40 | 383.10 | 367.82 | 0.00 | 0.00% | 3.33 | 0 | 25 | 2.49 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 370.60 | 386.00 | 378.30 | 412.75 | 0.00 | 0.00% | 3.15 | 0 | 148 | 2.67 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 365.75 | 378.55 | 372.15 | 412.45 | 0.00 | 0.00% | 2.98 | 0 | 66 | 2.38 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 360.80 | 373.60 | 367.20 | 350.46 | 0.00 | 0.00% | 2.82 | 0 | 583 | 2.32 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 355.80 | 368.65 | 362.23 | 390.72 | 0.00 | 0.00% | 2.68 | 0 | 35 | 2.26 | 1.00 | 0.00 | -0.02 | 6/5/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 350.90 | 365.45 | 358.18 | 450.76 | 0.00 | 0.00% | 2.56 | 0 | 144 | 2.34 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 346.05 | 361.45 | 353.75 | 444.56 | 0.00 | 0.00% | 2.44 | 0 | 258 | 2.33 | 1.00 | 0.00 | -0.03 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 342.25 | 355.60 | 348.93 | 400.75 | 0.00 | 0.00% | 2.33 | 0 | 160 | 2.21 | 1.00 | 0.00 | -0.03 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 336.10 | 349.50 | 342.80 | 390.00 | 0.00 | 0.00% | 2.21 | 0 | 51 | 2.08 | 1.00 | 0.00 | -0.03 | 7/2/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 331.25 | 344.10 | 337.68 | 482.56 | 0.00 | 0.00% | 2.11 | 0 | 123 | 2.01 | 1.00 | 0.00 | -0.03 | 6/24/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 326.40 | 339.20 | 332.80 | 478.29 | 0.00 | 0.00% | 2.02 | 0 | 678 | 1.96 | 1.00 | 0.00 | -0.03 | 6/24/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 321.30 | 334.60 | 327.95 | 363.93 | 0.00 | 0.00% | 1.93 | 0 | 60 | 1.94 | 1.00 | 0.00 | -0.04 | 7/7/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 316.20 | 332.00 | 324.10 | 359.15 | 0.00 | 0.00% | 1.85 | 0 | 56 | 2.04 | 1.00 | 0.00 | -0.04 | 7/7/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 311.40 | 326.25 | 318.83 | 356.30 | 0.00 | 0.00% | 1.77 | 0 | 145 | 1.95 | 0.99 | 0.00 | -0.05 | 5/28/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 307.00 | 321.85 | 314.43 | 307.85 | 0.00 | 0.00% | 1.70 | 0 | 58 | 1.91 | 0.99 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 301.95 | 317.45 | 309.70 | 296.54 | -47.26 | -13.75% | 1.63 | 1 | 133 | 1.92 | 0.99 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 297.30 | 311.10 | 304.20 | 375.21 | 0.00 | 0.00% | 1.56 | 0 | 66 | 1.80 | 0.99 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 291.95 | 307.60 | 299.78 | 278.82 | 0.00 | 0.00% | 1.50 | 0 | 169 | 1.81 | 0.99 | 0.00 | -0.08 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 282.75 | 298.15 | 290.45 | 442.70 | 0.00 | 0.00% | 1.38 | 0 | 138 | 1.75 | 0.99 | 0.00 | -0.11 | 6/29/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 274.90 | 286.95 | 280.93 | 474.35 | 0.00 | 0.00% | 1.28 | 0 | 129 | 1.61 | 0.98 | 0.00 | -0.12 | 6/16/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 265.40 | 277.30 | 271.35 | 305.50 | 0.00 | 0.00% | 1.18 | 0 | 176 | 1.55 | 0.98 | 0.00 | -0.14 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 240.00 | 256.00 | 267.90 | 261.95 | 271.00 | 0.00 | 0.00% | 1.09 | 0 | 100 | 1.50 | 0.97 | 0.00 | -0.16 | 6/10/2026 | 7/27/2026 3:59:52 PM EST |
| 250.00 | 246.70 | 258.40 | 252.55 | 293.05 | 0.00 | 0.00% | 1.01 | 0 | 211 | 1.45 | 0.97 | 0.00 | -0.18 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 237.10 | 248.50 | 242.80 | 242.76 | 0.00 | 0.00% | 0.93 | 0 | 227 | 1.38 | 0.96 | 0.00 | -0.21 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 270.00 | 228.20 | 239.65 | 233.93 | 274.70 | 0.00 | 0.00% | 0.87 | 0 | 200 | 1.36 | 0.95 | 0.00 | -0.23 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 280.00 | 219.15 | 231.05 | 225.10 | 290.00 | 0.00 | 0.00% | 0.80 | 0 | 514 | 1.34 | 0.94 | 0.00 | -0.26 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 290.00 | 210.30 | 220.90 | 215.60 | 363.00 | 0.00 | 0.00% | 0.74 | 0 | 227 | 0.95 | 0.93 | 0.00 | -0.29 | 6/15/2026 | 7/27/2026 3:59:52 PM EST |
| 300.00 | 201.00 | 212.75 | 206.88 | 188.00 | -88.68 | -32.06% | 0.69 | 2 | 1,246 | 0.96 | 0.92 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 310.00 | 193.00 | 204.00 | 198.50 | 267.70 | 0.00 | 0.00% | 0.64 | 0 | 167 | 0.99 | 0.91 | 0.00 | -0.35 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 320.00 | 185.00 | 195.95 | 190.48 | 273.80 | 0.00 | 0.00% | 0.60 | 0 | 191 | 1.01 | 0.90 | 0.00 | -0.37 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 330.00 | 177.20 | 187.90 | 182.55 | 214.48 | 0.00 | 0.00% | 0.55 | 0 | 140 | 1.03 | 0.89 | 0.00 | -0.40 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 340.00 | 169.10 | 178.80 | 173.95 | 194.85 | 0.00 | 0.00% | 0.51 | 0 | 141 | 1.01 | 0.88 | 0.00 | -0.43 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 350.00 | 161.05 | 171.65 | 166.35 | 165.25 | 0.00 | 0.00% | 0.48 | 0 | 218 | 1.02 | 0.86 | 0.00 | -0.46 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 360.00 | 153.00 | 163.40 | 158.20 | 165.45 | 0.00 | 0.00% | 0.44 | 0 | 161 | 1.00 | 0.85 | 0.00 | -0.49 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 370.00 | 146.25 | 156.05 | 151.15 | 152.50 | 0.00 | 0.00% | 0.41 | 0 | 63 | 1.01 | 0.83 | 0.00 | -0.51 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 380.00 | 138.85 | 148.95 | 143.90 | 151.05 | 0.00 | 0.00% | 0.38 | 0 | 242 | 1.01 | 0.82 | 0.00 | -0.54 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 390.00 | 131.00 | 141.95 | 136.48 | 168.00 | 0.00 | 0.00% | 0.35 | 0 | 119 | 1.00 | 0.80 | 0.00 | -0.56 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 400.00 | 124.00 | 135.90 | 129.95 | 120.00 | -42.38 | -26.10% | 0.32 | 51 | 1,167 | 1.00 | 0.78 | 0.00 | -0.58 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 410.00 | 118.15 | 128.70 | 123.43 | 131.57 | 0.00 | 0.00% | 0.30 | 0 | 653 | 1.00 | 0.76 | 0.00 | -0.61 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 420.00 | 112.05 | 121.90 | 116.98 | 114.05 | -69.15 | -37.75% | 0.28 | 1 | 183 | 1.00 | 0.74 | 0.00 | -0.63 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 430.00 | 106.45 | 115.60 | 111.03 | 107.97 | -30.78 | -22.19% | 0.26 | 1 | 135 | 1.00 | 0.72 | 0.00 | -0.64 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 440.00 | 102.70 | 112.50 | 107.60 | 141.67 | 0.00 | 0.00% | 0.24 | 0 | 328 | 1.03 | 0.70 | 0.00 | -0.66 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 450.00 | 96.35 | 103.60 | 99.98 | 110.60 | 0.00 | 0.00% | 0.22 | 0 | 554 | 1.00 | 0.68 | 0.00 | -0.68 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 460.00 | 91.85 | 97.35 | 94.60 | 129.44 | 0.00 | 0.00% | 0.21 | 0 | 195 | 1.00 | 0.66 | 0.00 | -0.69 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 470.00 | 88.05 | 92.15 | 90.10 | 91.27 | -20.78 | -18.55% | 0.19 | 1 | 478 | 1.00 | 0.64 | 0.00 | -0.70 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 480.00 | 83.25 | 86.40 | 84.83 | 70.35 | -24.40 | -25.76% | 0.18 | 9 | 486 | 1.00 | 0.62 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 490.00 | 78.80 | 81.70 | 80.25 | 79.33 | -23.29 | -22.70% | 0.16 | 12 | 64 | 1.00 | 0.60 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 500.00 | 74.70 | 76.95 | 75.83 | 75.50 | -12.86 | -14.56% | 0.15 | 13 | 539 | 1.00 | 0.58 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 510.00 | 69.30 | 72.70 | 71.00 | 82.77 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.99 | 0.56 | 0.00 | -0.73 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 520.00 | 65.45 | 68.90 | 67.18 | 63.64 | -14.21 | -18.26% | 0.13 | 2 | 192 | 0.99 | 0.54 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 530.00 | 61.30 | 65.40 | 63.35 | 56.64 | -23.36 | -29.20% | 0.12 | 8 | 151 | 0.99 | 0.52 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 540.00 | 57.80 | 60.70 | 59.25 | 55.13 | -13.77 | -19.99% | 0.11 | 1 | 322 | 0.98 | 0.50 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 550.00 | 54.95 | 57.65 | 56.30 | 55.77 | -15.48 | -21.73% | 0.10 | 16 | 138 | 0.99 | 0.48 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 560.00 | 51.25 | 54.20 | 52.73 | 50.25 | -13.55 | -21.24% | 0.09 | 3 | 198 | 0.98 | 0.46 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 570.00 | 47.95 | 51.00 | 49.48 | 45.03 | -44.96 | -49.97% | 0.09 | 5 | 101 | 0.98 | 0.44 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 580.00 | 45.00 | 48.10 | 46.55 | 44.64 | -12.36 | -21.69% | 0.08 | 6 | 162 | 0.98 | 0.42 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 590.00 | 42.75 | 45.20 | 43.98 | 43.35 | -14.25 | -24.74% | 0.07 | 15 | 410 | 0.98 | 0.40 | 0.00 | -0.70 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 600.00 | 40.20 | 42.35 | 41.28 | 40.92 | -11.08 | -21.31% | 0.07 | 25 | 189 | 0.98 | 0.39 | 0.00 | -0.69 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 610.00 | 37.65 | 39.90 | 38.78 | 34.85 | -10.20 | -22.65% | 0.06 | 11 | 106 | 0.98 | 0.37 | 0.00 | -0.68 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 620.00 | 35.25 | 37.55 | 36.40 | 34.97 | -6.95 | -16.58% | 0.06 | 14 | 424 | 0.98 | 0.35 | 0.00 | -0.67 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 630.00 | 29.00 | 38.70 | 33.85 | 36.61 | -4.39 | -10.71% | 0.05 | 1 | 200 | 0.98 | 0.34 | 0.00 | -0.66 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 640.00 | 27.00 | 36.50 | 31.75 | 32.52 | -8.14 | -20.02% | 0.05 | 2 | 45 | 0.97 | 0.32 | 0.00 | -0.64 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 650.00 | 25.75 | 34.00 | 29.88 | 29.48 | -7.99 | -21.33% | 0.05 | 9 | 146 | 0.97 | 0.31 | 0.00 | -0.63 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 660.00 | 24.25 | 32.00 | 28.13 | 24.50 | -11.28 | -31.53% | 0.04 | 5 | 72 | 0.98 | 0.29 | 0.00 | -0.62 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 670.00 | 22.15 | 30.40 | 26.28 | 24.09 | -28.06 | -53.81% | 0.04 | 9 | 131 | 0.97 | 0.28 | 0.00 | -0.60 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 680.00 | 21.35 | 26.00 | 23.68 | 23.66 | -5.89 | -19.94% | 0.03 | 7 | 74 | 0.96 | 0.27 | 0.00 | -0.59 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 690.00 | 21.30 | 27.25 | 24.28 | 22.95 | -6.87 | -23.04% | 0.04 | 3 | 71 | 0.99 | 0.25 | 0.00 | -0.57 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 700.00 | 20.90 | 25.40 | 23.15 | 21.85 | -6.60 | -23.20% | 0.03 | 68 | 1,519 | 1.00 | 0.24 | 0.00 | -0.55 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 710.00 | 17.30 | 23.70 | 20.50 | 18.33 | -13.02 | -41.54% | 0.03 | 3 | 690 | 0.98 | 0.23 | 0.00 | -0.54 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 720.00 | 15.50 | 22.85 | 19.18 | 17.30 | -11.16 | -39.22% | 0.03 | 6 | 293 | 0.97 | 0.22 | 0.00 | -0.52 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 730.00 | 15.45 | 21.70 | 18.58 | 16.00 | -21.97 | -57.87% | 0.03 | 1 | 49 | 0.99 | 0.21 | 0.00 | -0.50 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 740.00 | 13.80 | 20.10 | 16.95 | 15.45 | -8.78 | -36.24% | 0.02 | 13 | 322 | 0.98 | 0.19 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 750.00 | 12.55 | 16.70 | 14.63 | 15.67 | -20.24 | -56.37% | 0.02 | 7 | 198 | 0.95 | 0.18 | 0.00 | -0.47 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 760.00 | 14.15 | 15.70 | 14.93 | 34.32 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.98 | 0.17 | 0.00 | -0.45 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 770.00 | 11.30 | 17.20 | 14.25 | 11.61 | -7.49 | -39.22% | 0.02 | 9 | 38 | 0.98 | 0.17 | 0.00 | -0.44 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 780.00 | 12.30 | 15.15 | 13.73 | 13.20 | -4.08 | -23.62% | 0.02 | 8 | 184 | 0.99 | 0.16 | 0.00 | -0.42 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 790.00 | 9.05 | 15.60 | 12.33 | 11.14 | -9.26 | -45.40% | 0.02 | 2 | 155 | 0.97 | 0.15 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 800.00 | 10.75 | 12.65 | 11.70 | 10.50 | -5.50 | -34.38% | 0.01 | 19 | 320 | 0.98 | 0.14 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 810.00 | 10.10 | 14.05 | 12.08 | 10.00 | -4.44 | -30.75% | 0.01 | 2 | 98 | 1.01 | 0.13 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 820.00 | 9.50 | 11.05 | 10.28 | 14.30 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.98 | 0.12 | 0.00 | -0.36 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 830.00 | 5.65 | 14.05 | 9.85 | 8.01 | -1.09 | -11.98% | 0.01 | 2 | 53 | 0.98 | 0.12 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 840.00 | 6.40 | 12.00 | 9.20 | 24.25 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.98 | 0.11 | 0.00 | -0.32 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 850.00 | 5.90 | 9.40 | 7.65 | 7.40 | -4.60 | -38.34% | 0.01 | 15 | 498 | 0.96 | 0.10 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 860.00 | 6.00 | 11.45 | 8.73 | 7.77 | -12.83 | -62.29% | 0.01 | 2 | 57 | 1.00 | 0.10 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 870.00 | 3.80 | 8.20 | 6.00 | 17.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.93 | 0.09 | 0.00 | -0.28 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 880.00 | 3.55 | 10.20 | 6.88 | 17.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.96 | 0.09 | 0.00 | -0.27 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 890.00 | 4.10 | 9.60 | 6.85 | 18.00 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.98 | 0.08 | 0.00 | -0.25 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 900.00 | 6.00 | 9.40 | 7.70 | 5.70 | -4.80 | -45.72% | 0.01 | 16 | 115 | 1.03 | 0.08 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 910.00 | 2.06 | 8.60 | 5.33 | 11.96 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.94 | 0.07 | 0.00 | -0.23 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 920.00 | 2.50 | 9.90 | 6.20 | 14.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.99 | 0.07 | 0.00 | -0.22 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 930.00 | 2.95 | 9.80 | 6.38 | 6.87 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.01 | 0.06 | 0.00 | -0.21 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 940.00 | 1.62 | 9.50 | 5.56 | 7.65 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.98 | 0.06 | 0.00 | -0.20 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 950.00 | 1.10 | 9.20 | 5.15 | 12.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.96 | 0.05 | 0.00 | -0.19 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 960.00 | 1.06 | 7.30 | 4.18 | 27.35 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.94 | 0.05 | 0.00 | -0.17 | 7/1/2026 | 7/27/2026 3:59:52 PM EST |
| 970.00 | 0.79 | 8.70 | 4.75 | 6.87 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.96 | 0.05 | 0.00 | -0.17 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 980.00 | 2.64 | 6.50 | 4.57 | 7.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.01 | 0.05 | 0.00 | -0.16 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 1,000.00 | 1.50 | 8.00 | 4.75 | 10.62 | 0.00 | 0.00% | 0.00 | 0 | 964 | 1.02 | 0.04 | 0.00 | -0.14 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 1,020.00 | 1.50 | 7.25 | 4.38 | 9.91 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.04 | 0.00 | -0.13 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 1,040.00 | 0.31 | 7.30 | 3.81 | 12.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.03 | 0.00 | -0.11 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 1,060.00 | 0.05 | 6.85 | 3.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.92 | 0.03 | 0.00 | -0.10 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 1,080.00 | 0.01 | 4.70 | 2.36 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.86 | 0.02 | 0.00 | -0.10 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 1,100.00 | 0.01 | 6.40 | 3.21 | 6.67 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.91 | 0.02 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 1,120.00 | 0.01 | 6.25 | 3.13 | 1.88 | -4.40 | -70.07% | 0.00 | 5 | 13 | 0.93 | 0.02 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 1,140.00 | 0.01 | 5.95 | 2.98 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.02 | 0.00 | -0.07 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 1,160.00 | 1.01 | 2.69 | 1.85 | 1.61 | -0.89 | -35.60% | 0.00 | 17 | 89 | 1.04 | 0.01 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 4.30 | 2.15 | % | 0.08 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 32.50 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 16 | 4.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 37.50 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 7 | 4.32 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 17 | 4.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 2 | 4.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 93 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 64 | 3.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 520 | 3.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 165 | 3.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 115 | 3.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 57.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 114 | 3.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 111 | 3.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:52 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 16 | 3.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 67.50 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/27/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/27/2026 3:59:52 PM EST |
| 72.50 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.12 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 15 | 1.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2,084 | 2.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 82 | 2.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 82.50 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 337 | 2.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 438 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 177 | 2.81 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.79 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 92.50 | 0.00 | 4.30 | 2.15 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.67 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:52 PM EST |
| 97.50 | 0.00 | 1.76 | 0.88 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.05 | 1.26 | 0.66 | 0.11 | +0.03 | +37.50% | 0.01 | 4 | 1,010 | 1.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 4.35 | 2.18 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 4.35 | 2.18 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 334 | 2.44 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.11 | +68.75% | 0.00 | 1 | 132 | 1.49 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.31 | 1.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.04 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.12 | 0.56 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.76 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 4.45 | 2.23 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.19 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.95 | 0.98 | 0.38 | +0.22 | +137.50% | 0.01 | 1 | 149 | 1.82 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.89 | 0.45 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.57 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 0.05 | 0.62 | 0.34 | 0.48 | -0.78 | -61.91% | 0.00 | 1 | 212 | 1.28 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 0.15 | 1.60 | 0.88 | 0.60 | -0.65 | -52.00% | 0.01 | 40 | 575 | 1.42 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.64 | 0.82 | 0.80 | -0.30 | -27.28% | 0.01 | 1 | 115 | 1.59 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 4.75 | 2.38 | 0.94 | +0.19 | +25.34% | 0.01 | 10 | 476 | 1.90 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.11 | 1.06 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.58 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.21 | 1.11 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.55 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.76 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 1.92 | 0.96 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.44 | -0.01 | 0.00 | -0.05 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 0.02 | 2.67 | 1.35 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.16 | -0.01 | 0.00 | -0.07 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.23 | 1.12 | 0.84 | -1.47 | -63.64% | 0.01 | 2 | 145 | 1.41 | -0.01 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 4.75 | 2.38 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.59 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 0.58 | 2.62 | 1.60 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 275 | 1.18 | -0.01 | 0.00 | -0.08 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 0.01 | 2.88 | 1.45 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 231 | 1.02 | -0.01 | 0.00 | -0.11 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 0.01 | 6.30 | 3.16 | 4.67 | +0.17 | +3.78% | 0.01 | 2 | 346 | 1.09 | -0.02 | 0.00 | -0.12 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 1.48 | 6.70 | 4.09 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.27 | -0.02 | 0.00 | -0.14 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 240.00 | 1.41 | 5.35 | 3.38 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.17 | -0.03 | 0.00 | -0.16 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 250.00 | 1.05 | 7.85 | 4.45 | 3.50 | -0.80 | -18.61% | 0.02 | 3 | 431 | 1.15 | -0.03 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 260.00 | 3.30 | 5.60 | 4.45 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 432 | 1.14 | -0.04 | 0.00 | -0.21 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 270.00 | 3.40 | 9.20 | 6.30 | 4.95 | -0.19 | -3.70% | 0.02 | 1 | 1,435 | 1.17 | -0.05 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 280.00 | 4.30 | 6.45 | 5.38 | 5.95 | +1.95 | +48.75% | 0.02 | 8 | 803 | 1.08 | -0.06 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 290.00 | 5.55 | 8.65 | 7.10 | 8.65 | +2.18 | +33.70% | 0.02 | 1 | 218 | 1.10 | -0.07 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 300.00 | 8.00 | 8.80 | 8.40 | 8.35 | +0.99 | +13.46% | 0.03 | 48 | 645 | 1.10 | -0.08 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 310.00 | 7.00 | 12.20 | 9.60 | 10.76 | +1.56 | +16.96% | 0.03 | 2 | 385 | 1.08 | -0.09 | 0.00 | -0.35 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 320.00 | 10.25 | 14.00 | 12.13 | 11.00 | +0.15 | +1.39% | 0.04 | 3 | 233 | 1.11 | -0.10 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 330.00 | 12.15 | 16.20 | 14.18 | 11.11 | -3.99 | -26.43% | 0.04 | 1 | 932 | 1.11 | -0.11 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 340.00 | 11.85 | 17.75 | 14.80 | 14.80 | +2.19 | +17.37% | 0.04 | 4 | 117 | 1.06 | -0.12 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 350.00 | 15.80 | 17.65 | 16.73 | 17.00 | +1.28 | +8.15% | 0.05 | 7 | 405 | 1.05 | -0.14 | 0.00 | -0.46 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 360.00 | 16.45 | 22.10 | 19.28 | 19.14 | +4.19 | +28.03% | 0.05 | 2 | 99 | 1.05 | -0.15 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 370.00 | 18.10 | 22.80 | 20.45 | 24.25 | +5.87 | +31.94% | 0.06 | 6 | 145 | 1.02 | -0.17 | 0.00 | -0.51 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 380.00 | 23.75 | 28.50 | 26.13 | 24.50 | +1.70 | +7.46% | 0.07 | 25 | 93 | 1.08 | -0.18 | 0.00 | -0.54 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 390.00 | 23.55 | 31.10 | 27.33 | 28.19 | +5.82 | +26.02% | 0.07 | 1 | 96 | 1.04 | -0.20 | 0.00 | -0.56 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 400.00 | 26.85 | 34.45 | 30.65 | 31.02 | +1.43 | +4.84% | 0.08 | 85 | 222 | 1.04 | -0.22 | 0.00 | -0.58 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 410.00 | 32.90 | 38.25 | 35.58 | 36.95 | +6.25 | +20.36% | 0.09 | 6 | 494 | 1.06 | -0.24 | 0.00 | -0.61 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 420.00 | 33.00 | 39.20 | 36.10 | 38.30 | +4.65 | +13.82% | 0.09 | 25 | 296 | 1.00 | -0.26 | 0.00 | -0.63 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 430.00 | 38.05 | 45.95 | 42.00 | 43.48 | +9.65 | +28.53% | 0.10 | 26 | 95 | 1.03 | -0.28 | 0.00 | -0.64 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 440.00 | 44.65 | 47.20 | 45.93 | 45.95 | +8.03 | +21.18% | 0.10 | 24 | 530 | 1.03 | -0.30 | 0.00 | -0.66 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 450.00 | 46.00 | 51.95 | 48.98 | 50.28 | +5.13 | +11.37% | 0.11 | 16 | 668 | 1.00 | -0.32 | 0.00 | -0.68 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 460.00 | 53.75 | 56.00 | 54.88 | 54.65 | +5.45 | +11.08% | 0.12 | 63 | 362 | 1.02 | -0.34 | 0.00 | -0.69 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 470.00 | 58.65 | 60.90 | 59.78 | 62.05 | +8.45 | +15.77% | 0.13 | 8 | 206 | 1.02 | -0.36 | 0.00 | -0.70 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 480.00 | 60.00 | 69.00 | 64.50 | 64.80 | +8.35 | +14.80% | 0.13 | 54 | 184 | 1.01 | -0.38 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 490.00 | 65.00 | 71.95 | 68.48 | 77.75 | +17.95 | +30.02% | 0.14 | 5 | 75 | 0.99 | -0.40 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 500.00 | 73.50 | 77.10 | 75.30 | 75.00 | +6.45 | +9.41% | 0.15 | 6 | 323 | 1.01 | -0.42 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 510.00 | 79.45 | 82.35 | 80.90 | 84.42 | +11.17 | +15.25% | 0.16 | 1 | 282 | 1.00 | -0.44 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 520.00 | 85.30 | 88.40 | 86.85 | 90.24 | +13.24 | +17.20% | 0.17 | 2 | 222 | 1.00 | -0.46 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 530.00 | 91.35 | 94.30 | 92.83 | 96.25 | +18.53 | +23.85% | 0.18 | 1 | 991 | 1.00 | -0.48 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 540.00 | 97.55 | 99.90 | 98.73 | 98.70 | +22.26 | +29.13% | 0.18 | 51 | 1,524 | 0.99 | -0.50 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 550.00 | 103.85 | 107.50 | 105.68 | 109.41 | +13.21 | +13.74% | 0.19 | 1 | 146 | 1.00 | -0.52 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 560.00 | 110.45 | 113.80 | 112.13 | 116.55 | +30.50 | +35.45% | 0.20 | 4 | 180 | 0.99 | -0.54 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 570.00 | 117.35 | 120.60 | 118.98 | 121.15 | +26.67 | +28.23% | 0.21 | 4 | 81 | 0.99 | -0.56 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 580.00 | 123.65 | 132.80 | 128.23 | 128.15 | +27.50 | +27.33% | 0.22 | 3 | 118 | 1.02 | -0.58 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 590.00 | 130.80 | 138.75 | 134.78 | 132.20 | +25.55 | +23.96% | 0.23 | 1 | 48 | 1.01 | -0.60 | 0.00 | -0.70 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 600.00 | 133.00 | 146.05 | 139.53 | 145.65 | +35.65 | +32.41% | 0.23 | 2 | 412 | 0.97 | -0.61 | 0.00 | -0.69 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 610.00 | 146.30 | 153.50 | 149.90 | 115.55 | 0.00 | 0.00% | 0.25 | 0 | 111 | 1.01 | -0.63 | 0.00 | -0.68 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 620.00 | 149.10 | 163.00 | 156.05 | 164.33 | +31.33 | +23.56% | 0.25 | 2 | 96 | 0.99 | -0.65 | 0.00 | -0.67 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 630.00 | 159.35 | 166.50 | 162.93 | 196.90 | 0.00 | 0.00% | 0.26 | 0 | 58 | 0.98 | -0.66 | 0.00 | -0.66 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 640.00 | 166.70 | 174.40 | 170.55 | 186.10 | 0.00 | 0.00% | 0.27 | 0 | 95 | 0.97 | -0.68 | 0.00 | -0.64 | 7/17/2026 | 7/27/2026 3:59:52 PM EST |
| 650.00 | 174.10 | 184.65 | 179.38 | 184.00 | +27.05 | +17.24% | 0.28 | 1 | 498 | 0.98 | -0.69 | 0.00 | -0.63 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 660.00 | 180.60 | 193.30 | 186.95 | 198.10 | +25.10 | +14.51% | 0.28 | 1 | 33 | 0.97 | -0.71 | 0.00 | -0.62 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 670.00 | 191.20 | 200.15 | 195.68 | 174.61 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.98 | -0.72 | 0.00 | -0.60 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 680.00 | 197.00 | 211.00 | 204.00 | 206.92 | -19.23 | -8.51% | 0.30 | 1 | 18 | 0.98 | -0.73 | 0.00 | -0.59 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 690.00 | 207.40 | 217.95 | 212.68 | 205.13 | 0.00 | 0.00% | 0.31 | 0 | 55 | 0.98 | -0.75 | 0.00 | -0.57 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 700.00 | 215.95 | 226.60 | 221.28 | 229.10 | 0.00 | 0.00% | 0.32 | 0 | 68 | 0.98 | -0.76 | 0.00 | -0.55 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 710.00 | 224.85 | 235.90 | 230.38 | 152.30 | 0.00 | 0.00% | 0.32 | 0 | 12 | 0.99 | -0.77 | 0.00 | -0.54 | 6/30/2026 | 7/27/2026 3:59:52 PM EST |
| 720.00 | 230.90 | 246.20 | 238.55 | 239.92 | +10.36 | +4.52% | 0.33 | 1 | 26 | 0.97 | -0.78 | 0.00 | -0.52 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 730.00 | 240.20 | 253.45 | 246.83 | 196.10 | 0.00 | 0.00% | 0.34 | 0 | 35 | 0.96 | -0.79 | 0.00 | -0.50 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 740.00 | 251.05 | 262.40 | 256.73 | 230.82 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.99 | -0.81 | 0.00 | -0.49 | 7/15/2026 | 7/27/2026 3:59:52 PM EST |
| 750.00 | 260.80 | 271.35 | 266.08 | 234.50 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.00 | -0.82 | 0.00 | -0.47 | 7/13/2026 | 7/27/2026 3:59:52 PM EST |
| 760.00 | 269.35 | 280.35 | 274.85 | 186.75 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.99 | -0.83 | 0.00 | -0.45 | 6/23/2026 | 7/27/2026 3:59:52 PM EST |
| 770.00 | 276.25 | 289.15 | 282.70 | 247.62 | 0.00 | 0.00% | 0.37 | 0 | 10 | 0.95 | -0.83 | 0.00 | -0.44 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 780.00 | 287.25 | 298.65 | 292.95 | 236.00 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.98 | -0.84 | 0.00 | -0.42 | 7/9/2026 | 7/27/2026 3:59:52 PM EST |
| 790.00 | 296.40 | 307.90 | 302.15 | 255.25 | 0.00 | 0.00% | 0.38 | 0 | 15 | 0.98 | -0.85 | 0.00 | -0.40 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 800.00 | 304.25 | 318.85 | 311.55 | 251.60 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.96 | -0.86 | 0.00 | -0.39 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 810.00 | 316.10 | 326.55 | 321.33 | 262.13 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | -0.87 | 0.00 | -0.37 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 820.00 | 324.85 | 334.55 | 329.70 | 190.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.97 | -0.88 | 0.00 | -0.36 | 6/18/2026 | 7/27/2026 3:59:52 PM EST |
| 830.00 | 333.90 | 344.50 | 339.20 | 202.35 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.96 | -0.88 | 0.00 | -0.34 | 6/17/2026 | 7/27/2026 3:59:52 PM EST |
| 840.00 | 342.70 | 354.40 | 348.55 | 233.76 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.11 | -0.89 | 0.00 | -0.32 | 6/25/2026 | 7/27/2026 3:59:52 PM EST |
| 850.00 | 352.80 | 364.35 | 358.58 | 247.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.93 | -0.90 | 0.00 | -0.31 | 6/23/2026 | 7/27/2026 3:59:52 PM EST |
| 860.00 | 362.50 | 373.80 | 368.15 | 285.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.13 | -0.90 | 0.00 | -0.30 | 6/24/2026 | 7/27/2026 3:59:52 PM EST |
| 870.00 | 371.75 | 383.45 | 377.60 | % | 0.43 | 0 | 0 | 1.14 | -0.91 | 0.00 | -0.28 | 7/27/2026 3:59:52 PM EST | |||
| 880.00 | 380.10 | 393.20 | 386.65 | 320.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.15 | -0.91 | 0.00 | -0.27 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 890.00 | 390.85 | 402.65 | 396.75 | 258.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.15 | -0.92 | 0.00 | -0.25 | 6/17/2026 | 7/27/2026 3:59:52 PM EST |
| 900.00 | 399.85 | 412.75 | 406.30 | % | 0.45 | 0 | 0 | 1.17 | -0.92 | 0.00 | -0.25 | 7/27/2026 3:59:52 PM EST | |||
| 910.00 | 408.40 | 422.25 | 415.33 | % | 0.46 | 0 | 0 | 1.17 | -0.93 | 0.00 | -0.23 | 7/27/2026 3:59:52 PM EST | |||
| 920.00 | 418.00 | 433.55 | 425.78 | % | 0.46 | 0 | 0 | 1.23 | -0.93 | 0.00 | -0.22 | 7/27/2026 3:59:52 PM EST | |||
| 930.00 | 427.85 | 443.25 | 435.55 | % | 0.47 | 0 | 0 | 1.24 | -0.94 | 0.00 | -0.21 | 7/27/2026 3:59:52 PM EST | |||
| 940.00 | 440.70 | 451.30 | 446.00 | % | 0.47 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.20 | 7/27/2026 3:59:52 PM EST | |||
| 950.00 | 449.55 | 461.65 | 455.60 | % | 0.48 | 0 | 0 | 1.21 | -0.95 | 0.00 | -0.19 | 7/27/2026 3:59:52 PM EST | |||
| 960.00 | 457.65 | 472.15 | 464.90 | 392.90 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.24 | -0.95 | 0.00 | -0.17 | 7/10/2026 | 7/27/2026 3:59:52 PM EST |
| 970.00 | 467.45 | 482.30 | 474.88 | % | 0.49 | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.17 | 7/27/2026 3:59:52 PM EST | |||
| 980.00 | 477.45 | 491.85 | 484.65 | % | 0.49 | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.16 | 7/27/2026 3:59:52 PM EST | |||
| 1,000.00 | 496.45 | 511.55 | 504.00 | % | 0.50 | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.14 | 7/27/2026 3:59:52 PM EST | |||
| 1,020.00 | 516.35 | 531.25 | 523.80 | % | 0.51 | 0 | 0 | 1.30 | -0.96 | 0.00 | -0.13 | 7/27/2026 3:59:52 PM EST | |||
| 1,040.00 | 536.65 | 549.70 | 543.18 | % | 0.52 | 0 | 0 | 1.27 | -0.97 | 0.00 | -0.11 | 7/27/2026 3:59:52 PM EST | |||
| 1,060.00 | 555.70 | 571.05 | 563.38 | % | 0.53 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.10 | 7/27/2026 3:59:52 PM EST | |||
| 1,080.00 | 578.00 | 590.70 | 584.35 | % | 0.54 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.10 | 7/27/2026 3:59:52 PM EST | |||
| 1,100.00 | 597.65 | 608.80 | 603.23 | % | 0.55 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.08 | 7/27/2026 3:59:52 PM EST | |||
| 1,120.00 | 615.15 | 630.60 | 622.88 | % | 0.56 | 0 | 0 | 1.42 | -0.98 | 0.00 | -0.08 | 7/27/2026 3:59:52 PM EST | |||
| 1,140.00 | 637.50 | 650.30 | 643.90 | % | 0.56 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.07 | 7/27/2026 3:59:52 PM EST | |||
| 1,160.00 | 657.10 | 670.35 | 663.73 | 600.82 | 0.00 | 0.00% | 0.57 | 0 | 5 | 1.45 | -0.99 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |