Options Chain for WESTERN DIGITAL CORP COM (WDC) - $519.17 as of 8/6/2026 9:55:35 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 428.05 | 440.85 | 434.45 | 451.38 | 0.00 | 0.00% | 17.38 | 0 | 34 | 6.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/6/2026 1:58:57 PM EST |
| 27.50 | 426.60 | 440.45 | 433.53 | 456.70 | 0.00 | 0.00% | 15.76 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/6/2026 1:58:57 PM EST |
| 30.00 | 423.10 | 438.60 | 430.85 | 242.70 | 0.00 | 0.00% | 14.36 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/6/2026 1:58:57 PM EST |
| 32.50 | 420.30 | 435.90 | 428.10 | % | 13.17 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 35.00 | 418.65 | 431.10 | 424.88 | 460.78 | 0.00 | 0.00% | 12.14 | 0 | 30 | 5.83 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/6/2026 1:58:57 PM EST |
| 37.50 | 417.20 | 430.80 | 424.00 | % | 11.31 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 40.00 | 414.05 | 427.40 | 420.73 | 558.26 | 0.00 | 0.00% | 10.52 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/6/2026 1:58:57 PM EST |
| 42.50 | 410.80 | 426.15 | 418.48 | 474.80 | 0.00 | 0.00% | 9.85 | 0 | 20 | 5.28 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:58:57 PM EST |
| 45.00 | 410.25 | 422.90 | 416.58 | 545.64 | 0.00 | 0.00% | 9.26 | 0 | 9 | 5.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 1:58:57 PM EST |
| 47.50 | 406.00 | 420.80 | 413.40 | % | 8.70 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 50.00 | 403.95 | 418.65 | 411.30 | 540.72 | 0.00 | 0.00% | 8.23 | 0 | 8 | 4.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 1:58:57 PM EST |
| 52.50 | 401.60 | 416.15 | 408.88 | % | 7.79 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 55.00 | 399.30 | 411.15 | 405.23 | % | 7.37 | 0 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 57.50 | 396.85 | 410.25 | 403.55 | % | 7.02 | 0 | 3 | 4.51 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 60.00 | 395.00 | 408.60 | 401.80 | 380.50 | 0.00 | 0.00% | 6.70 | 0 | 9 | 4.41 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 1:58:57 PM EST |
| 62.50 | 391.65 | 405.00 | 398.33 | % | 6.37 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 65.00 | 389.70 | 402.75 | 396.23 | 533.56 | 0.00 | 0.00% | 6.10 | 0 | 21 | 4.22 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/6/2026 1:58:57 PM EST |
| 67.50 | 387.00 | 400.85 | 393.93 | 515.38 | 0.00 | 0.00% | 5.84 | 0 | 31 | 4.13 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/6/2026 1:58:57 PM EST |
| 70.00 | 384.55 | 398.05 | 391.30 | % | 5.59 | 0 | 8 | 4.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 72.50 | 383.20 | 394.90 | 389.05 | % | 5.37 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 75.00 | 380.70 | 392.55 | 386.63 | 480.32 | 0.00 | 0.00% | 5.16 | 0 | 15 | 3.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 1:58:57 PM EST |
| 77.50 | 378.40 | 390.10 | 384.25 | 468.13 | 0.00 | 0.00% | 4.96 | 0 | 14 | 3.78 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 1:58:57 PM EST |
| 80.00 | 374.85 | 387.60 | 381.23 | % | 4.77 | 0 | 407 | 3.71 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 82.50 | 371.75 | 385.35 | 378.55 | % | 4.59 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 85.00 | 369.40 | 381.30 | 375.35 | 394.90 | 0.00 | 0.00% | 4.42 | 0 | 47 | 3.60 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 1:58:57 PM EST |
| 87.50 | 366.15 | 381.20 | 373.68 | % | 4.27 | 0 | 7 | 3.55 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 90.00 | 364.50 | 377.45 | 370.98 | 485.51 | 0.00 | 0.00% | 4.12 | 0 | 341 | 3.45 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/6/2026 1:58:57 PM EST |
| 92.50 | 361.65 | 376.05 | 368.85 | % | 3.99 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 95.00 | 359.95 | 372.75 | 366.35 | 490.92 | 0.00 | 0.00% | 3.86 | 0 | 114 | 3.34 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 1:58:57 PM EST |
| 97.50 | 357.15 | 371.00 | 364.08 | % | 3.73 | 0 | 9 | 3.31 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 100.00 | 356.25 | 368.55 | 362.40 | 437.17 | 0.00 | 0.00% | 3.62 | 0 | 28 | 3.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 1:58:57 PM EST |
| 105.00 | 351.45 | 362.80 | 357.13 | 486.72 | 0.00 | 0.00% | 3.40 | 0 | 44 | 3.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/6/2026 1:58:57 PM EST |
| 110.00 | 346.45 | 357.55 | 352.00 | 465.84 | 0.00 | 0.00% | 3.20 | 0 | 222 | 2.95 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/6/2026 1:58:57 PM EST |
| 115.00 | 341.10 | 352.80 | 346.95 | 367.82 | 0.00 | 0.00% | 3.02 | 0 | 25 | 2.96 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 1:58:57 PM EST |
| 120.00 | 338.10 | 347.65 | 342.88 | 412.75 | 0.00 | 0.00% | 2.86 | 0 | 148 | 2.71 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/6/2026 1:58:57 PM EST |
| 125.00 | 330.35 | 341.50 | 335.93 | 412.45 | 0.00 | 0.00% | 2.69 | 0 | 66 | 2.72 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 1:58:57 PM EST |
| 130.00 | 325.70 | 337.95 | 331.83 | 429.68 | 0.00 | 0.00% | 2.55 | 0 | 583 | 2.67 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |
| 135.00 | 318.80 | 334.10 | 326.45 | 390.72 | 0.00 | 0.00% | 2.42 | 0 | 35 | 2.65 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/6/2026 1:58:57 PM EST |
| 140.00 | 316.10 | 327.75 | 321.93 | 450.76 | 0.00 | 0.00% | 2.30 | 0 | 144 | 2.40 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 1:58:57 PM EST |
| 145.00 | 311.15 | 322.80 | 316.98 | 414.83 | 0.00 | 0.00% | 2.19 | 0 | 259 | 2.40 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |
| 150.00 | 308.40 | 317.85 | 313.13 | 400.75 | 0.00 | 0.00% | 2.09 | 0 | 160 | 2.27 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 1:58:57 PM EST |
| 155.00 | 301.35 | 312.90 | 307.13 | 390.00 | 0.00 | 0.00% | 1.98 | 0 | 51 | 2.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 1:58:57 PM EST |
| 160.00 | 298.60 | 307.90 | 303.25 | 482.56 | 0.00 | 0.00% | 1.90 | 0 | 123 | 2.16 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/6/2026 1:58:57 PM EST |
| 165.00 | 291.65 | 303.20 | 297.43 | 478.29 | 0.00 | 0.00% | 1.80 | 0 | 678 | 2.25 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/6/2026 1:58:57 PM EST |
| 170.00 | 285.80 | 298.35 | 292.08 | 363.93 | 0.00 | 0.00% | 1.72 | 0 | 60 | 2.20 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 8/6/2026 1:58:57 PM EST |
| 175.00 | 281.15 | 293.30 | 287.23 | 359.15 | 0.00 | 0.00% | 1.64 | 0 | 56 | 2.13 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 8/6/2026 1:58:57 PM EST |
| 180.00 | 275.50 | 288.35 | 281.93 | 356.30 | 0.00 | 0.00% | 1.57 | 0 | 145 | 2.05 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 8/6/2026 1:58:57 PM EST |
| 185.00 | 269.95 | 283.40 | 276.68 | 307.85 | 0.00 | 0.00% | 1.50 | 0 | 58 | 2.02 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 8/6/2026 1:58:57 PM EST |
| 190.00 | 266.55 | 278.25 | 272.40 | 341.57 | 0.00 | 0.00% | 1.43 | 0 | 133 | 1.86 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/6/2026 1:58:57 PM EST |
| 195.00 | 261.75 | 273.50 | 267.63 | 247.62 | -127.59 | -34.01% | 1.37 | 1 | 66 | 1.88 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 200.00 | 256.70 | 268.40 | 262.55 | 278.82 | 0.00 | 0.00% | 1.31 | 0 | 169 | 1.80 | 1.00 | 0.00 | -0.03 | 7/16/2026 | 8/6/2026 1:58:57 PM EST |
| 210.00 | 246.85 | 258.60 | 252.73 | 262.55 | 0.00 | 0.00% | 1.20 | 0 | 137 | 1.70 | 1.00 | 0.00 | -0.03 | 7/29/2026 | 8/6/2026 1:58:57 PM EST |
| 220.00 | 236.90 | 248.80 | 242.85 | 311.24 | 0.00 | 0.00% | 1.10 | 0 | 131 | 1.59 | 1.00 | 0.00 | -0.04 | 8/3/2026 | 8/6/2026 1:58:57 PM EST |
| 230.00 | 227.55 | 239.05 | 233.30 | 237.05 | -0.95 | -0.40% | 1.01 | 1 | 176 | 1.57 | 0.99 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 240.00 | 219.50 | 229.35 | 224.43 | 334.06 | 0.00 | 0.00% | 0.94 | 0 | 99 | 1.52 | 0.99 | 0.00 | -0.07 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |
| 250.00 | 208.40 | 219.70 | 214.05 | 283.47 | 0.00 | 0.00% | 0.86 | 0 | 210 | 1.42 | 0.99 | 0.00 | -0.08 | 8/3/2026 | 8/6/2026 1:58:57 PM EST |
| 260.00 | 198.80 | 207.40 | 203.10 | 197.40 | 0.00 | 0.00% | 0.78 | 0 | 214 | 1.30 | 0.98 | 0.00 | -0.10 | 7/28/2026 | 8/6/2026 1:58:57 PM EST |
| 270.00 | 191.15 | 200.65 | 195.90 | 175.65 | -99.05 | -36.06% | 0.73 | 9 | 200 | 1.30 | 0.98 | 0.00 | -0.12 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 280.00 | 181.10 | 191.20 | 186.15 | 290.00 | 0.00 | 0.00% | 0.66 | 0 | 514 | 1.24 | 0.97 | 0.00 | -0.15 | 7/22/2026 | 8/6/2026 1:58:57 PM EST |
| 290.00 | 172.50 | 181.95 | 177.23 | 164.00 | -199.00 | -54.83% | 0.61 | 8 | 227 | 1.19 | 0.96 | 0.00 | -0.18 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 300.00 | 163.40 | 168.80 | 166.10 | 162.05 | -102.89 | -38.84% | 0.55 | 36 | 1,240 | 0.79 | 0.95 | 0.00 | -0.21 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 310.00 | 153.20 | 163.80 | 158.50 | 168.74 | 0.00 | 0.00% | 0.51 | 0 | 164 | 0.87 | 0.93 | 0.00 | -0.24 | 7/29/2026 | 8/6/2026 1:58:57 PM EST |
| 320.00 | 144.40 | 154.95 | 149.68 | 160.00 | -113.80 | -41.57% | 0.47 | 11 | 191 | 0.93 | 0.92 | 0.00 | -0.27 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 330.00 | 135.65 | 145.70 | 140.68 | 106.55 | -65.24 | -37.98% | 0.43 | 9 | 141 | 0.88 | 0.90 | 0.00 | -0.31 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 340.00 | 127.45 | 137.85 | 132.65 | 132.12 | -94.28 | -41.65% | 0.39 | 1 | 133 | 0.88 | 0.88 | 0.00 | -0.34 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 350.00 | 120.35 | 128.95 | 124.65 | 121.24 | -9.46 | -7.24% | 0.36 | 4 | 219 | 0.88 | 0.86 | 0.00 | -0.38 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 360.00 | 112.90 | 121.75 | 117.33 | 126.15 | -39.30 | -23.76% | 0.33 | 4 | 161 | 0.89 | 0.84 | 0.00 | -0.41 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 370.00 | 104.60 | 113.85 | 109.23 | 109.15 | -43.35 | -28.43% | 0.30 | 13 | 63 | 0.88 | 0.82 | 0.00 | -0.45 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 380.00 | 97.40 | 105.00 | 101.20 | 156.15 | 0.00 | 0.00% | 0.27 | 0 | 230 | 0.86 | 0.79 | 0.00 | -0.48 | 8/3/2026 | 8/6/2026 1:58:57 PM EST |
| 390.00 | 91.20 | 98.00 | 94.60 | 101.47 | -2.13 | -2.06% | 0.24 | 2 | 117 | 0.88 | 0.77 | 0.00 | -0.51 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 400.00 | 83.85 | 91.00 | 87.43 | 86.20 | -84.54 | -49.52% | 0.22 | 15 | 1,204 | 0.88 | 0.74 | 0.00 | -0.54 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 410.00 | 78.00 | 84.90 | 81.45 | 88.80 | -58.97 | -39.91% | 0.20 | 4 | 652 | 0.86 | 0.71 | 0.00 | -0.56 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 420.00 | 73.55 | 75.75 | 74.65 | 76.50 | -86.60 | -53.10% | 0.18 | 9 | 189 | 0.85 | 0.69 | 0.00 | -0.58 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 430.00 | 67.55 | 70.10 | 68.83 | 70.66 | -77.51 | -52.32% | 0.16 | 31 | 152 | 0.85 | 0.66 | 0.00 | -0.60 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 440.00 | 62.20 | 64.80 | 63.50 | 64.80 | -76.12 | -54.02% | 0.14 | 50 | 331 | 0.84 | 0.63 | 0.00 | -0.62 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 450.00 | 57.10 | 59.45 | 58.28 | 60.40 | -68.66 | -53.20% | 0.13 | 62 | 565 | 0.84 | 0.60 | 0.00 | -0.63 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 460.00 | 52.55 | 55.10 | 53.83 | 56.70 | -76.92 | -57.57% | 0.12 | 42 | 198 | 0.84 | 0.57 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 470.00 | 48.90 | 51.70 | 50.30 | 50.60 | -70.75 | -58.31% | 0.11 | 88 | 483 | 0.85 | 0.54 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 480.00 | 44.20 | 47.30 | 45.75 | 45.65 | -42.53 | -48.24% | 0.10 | 167 | 479 | 0.85 | 0.51 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 490.00 | 40.90 | 43.50 | 42.20 | 42.00 | -43.08 | -50.64% | 0.09 | 20 | 118 | 0.85 | 0.48 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 500.00 | 36.75 | 39.15 | 37.95 | 39.40 | -37.55 | -48.80% | 0.08 | 269 | 538 | 0.84 | 0.45 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 510.00 | 33.55 | 36.40 | 34.98 | 36.00 | -54.46 | -60.21% | 0.07 | 42 | 55 | 0.84 | 0.43 | 0.00 | -0.63 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 520.00 | 30.75 | 32.35 | 31.55 | 33.44 | -34.26 | -50.61% | 0.06 | 55 | 223 | 0.84 | 0.40 | 0.00 | -0.62 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 530.00 | 28.05 | 29.60 | 28.83 | 30.15 | -32.60 | -51.96% | 0.05 | 89 | 239 | 0.84 | 0.37 | 0.00 | -0.60 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 540.00 | 25.70 | 26.90 | 26.30 | 26.57 | -32.43 | -54.97% | 0.05 | 16 | 378 | 0.84 | 0.35 | 0.00 | -0.59 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 550.00 | 23.40 | 24.65 | 24.03 | 24.07 | -31.25 | -56.49% | 0.04 | 83 | 342 | 0.84 | 0.33 | 0.00 | -0.57 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 560.00 | 21.30 | 22.75 | 22.03 | 21.50 | -30.20 | -58.42% | 0.04 | 73 | 290 | 0.84 | 0.30 | 0.00 | -0.56 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 570.00 | 19.55 | 20.65 | 20.10 | 20.44 | -29.56 | -59.12% | 0.04 | 28 | 135 | 0.84 | 0.28 | 0.00 | -0.54 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 580.00 | 17.30 | 19.25 | 18.28 | 18.26 | -32.90 | -64.31% | 0.03 | 15 | 213 | 0.84 | 0.26 | 0.00 | -0.52 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 590.00 | 16.00 | 17.50 | 16.75 | 17.31 | -24.89 | -58.99% | 0.03 | 29 | 413 | 0.84 | 0.25 | 0.00 | -0.50 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 600.00 | 14.55 | 15.35 | 14.95 | 15.87 | -23.89 | -60.09% | 0.02 | 176 | 208 | 0.84 | 0.23 | 0.00 | -0.48 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 610.00 | 13.20 | 14.45 | 13.83 | 16.80 | -20.03 | -54.39% | 0.02 | 11 | 209 | 0.85 | 0.21 | 0.00 | -0.46 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 620.00 | 12.05 | 13.30 | 12.68 | 12.95 | -22.87 | -63.85% | 0.02 | 23 | 419 | 0.85 | 0.20 | 0.00 | -0.44 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 630.00 | 11.00 | 11.85 | 11.43 | 12.02 | -29.88 | -71.32% | 0.02 | 64 | 202 | 0.85 | 0.18 | 0.00 | -0.42 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 640.00 | 10.00 | 11.10 | 10.55 | 10.98 | -19.87 | -64.41% | 0.02 | 8 | 82 | 0.85 | 0.17 | 0.00 | -0.40 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 650.00 | 9.05 | 10.00 | 9.53 | 11.10 | -17.35 | -60.99% | 0.01 | 37 | 182 | 0.85 | 0.15 | 0.00 | -0.38 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 660.00 | 8.15 | 9.25 | 8.70 | 11.75 | -20.30 | -63.34% | 0.01 | 32 | 77 | 0.86 | 0.14 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 670.00 | 7.55 | 8.40 | 7.98 | 8.19 | -22.77 | -73.55% | 0.01 | 6 | 164 | 0.86 | 0.13 | 0.00 | -0.34 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 680.00 | 6.95 | 7.80 | 7.38 | 7.55 | -18.33 | -70.83% | 0.01 | 34 | 87 | 0.86 | 0.12 | 0.00 | -0.32 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 690.00 | 6.30 | 7.15 | 6.73 | 6.96 | -17.54 | -71.60% | 0.01 | 14 | 119 | 0.87 | 0.11 | 0.00 | -0.30 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 700.00 | 5.70 | 6.60 | 6.15 | 6.10 | -13.13 | -68.28% | 0.01 | 136 | 1,633 | 0.87 | 0.10 | 0.00 | -0.28 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 710.00 | 3.85 | 6.05 | 4.95 | 7.05 | -16.40 | -69.94% | 0.01 | 4 | 233 | 0.84 | 0.09 | 0.00 | -0.26 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 720.00 | 4.75 | 5.60 | 5.18 | 5.90 | -11.50 | -66.10% | 0.01 | 2 | 296 | 0.84 | 0.09 | 0.00 | -0.25 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 730.00 | 2.78 | 7.00 | 4.89 | 4.97 | -16.03 | -76.34% | 0.01 | 2 | 58 | 0.87 | 0.08 | 0.00 | -0.23 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 740.00 | 4.00 | 4.75 | 4.38 | 4.56 | -10.16 | -69.03% | 0.01 | 4 | 316 | 0.87 | 0.07 | 0.00 | -0.22 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 750.00 | 3.65 | 4.35 | 4.00 | 4.60 | -9.20 | -66.67% | 0.01 | 18 | 219 | 0.88 | 0.07 | 0.00 | -0.20 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 760.00 | 3.30 | 4.05 | 3.68 | 4.10 | -9.40 | -69.63% | 0.00 | 13 | 124 | 0.88 | 0.06 | 0.00 | -0.19 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 770.00 | 1.57 | 5.30 | 3.44 | 4.50 | -12.66 | -73.78% | 0.00 | 2 | 48 | 0.88 | 0.06 | 0.00 | -0.18 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 780.00 | 2.83 | 3.45 | 3.14 | 4.03 | -6.97 | -63.37% | 0.00 | 10 | 92 | 0.89 | 0.05 | 0.00 | -0.16 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 790.00 | 2.51 | 3.20 | 2.86 | 3.00 | -9.54 | -76.08% | 0.00 | 1 | 172 | 0.89 | 0.05 | 0.00 | -0.15 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 800.00 | 2.08 | 3.55 | 2.82 | 2.84 | -8.36 | -74.65% | 0.00 | 117 | 515 | 0.91 | 0.04 | 0.00 | -0.14 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 810.00 | 2.00 | 4.30 | 3.15 | 3.58 | -8.21 | -69.64% | 0.00 | 8 | 104 | 0.92 | 0.04 | 0.00 | -0.13 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 820.00 | 0.00 | 3.65 | 1.83 | 2.22 | -6.78 | -75.34% | 0.00 | 2 | 149 | 0.98 | 0.03 | 0.00 | -0.12 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 830.00 | 1.02 | 6.20 | 3.61 | 2.29 | -7.79 | -77.29% | 0.00 | 13 | 76 | 0.92 | 0.03 | 0.00 | -0.11 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 840.00 | 0.00 | 5.80 | 2.90 | 12.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.11 | 0.03 | 0.00 | -0.10 | 8/4/2026 | 8/6/2026 1:58:57 PM EST |
| 850.00 | 1.01 | 3.30 | 2.16 | 1.72 | -5.35 | -75.68% | 0.00 | 169 | 658 | 0.93 | 0.03 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 860.00 | 0.01 | 5.45 | 2.73 | 3.00 | -8.60 | -74.14% | 0.00 | 1 | 67 | 0.83 | 0.02 | 0.00 | -0.09 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 870.00 | 0.00 | 5.90 | 2.95 | 10.93 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.16 | 0.02 | 0.00 | -0.08 | 8/4/2026 | 8/6/2026 1:58:57 PM EST |
| 880.00 | 0.00 | 5.80 | 2.90 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.16 | 0.02 | 0.00 | -0.08 | 8/3/2026 | 8/6/2026 1:58:57 PM EST |
| 890.00 | 0.00 | 5.65 | 2.83 | 8.92 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.18 | 0.02 | 0.00 | -0.07 | 7/30/2026 | 8/6/2026 1:58:57 PM EST |
| 900.00 | 0.01 | 4.10 | 2.06 | 1.91 | -4.80 | -71.54% | 0.00 | 2 | 134 | 0.84 | 0.02 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 910.00 | 0.08 | 5.10 | 2.59 | 1.56 | -5.29 | -77.23% | 0.00 | 2 | 30 | 0.93 | 0.02 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 920.00 | 0.00 | 2.60 | 1.30 | 1.75 | -1.53 | -46.65% | 0.00 | 1 | 21 | 1.06 | 0.01 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 930.00 | 0.00 | 5.30 | 2.65 | 5.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | 0.01 | 0.00 | -0.05 | 7/30/2026 | 8/6/2026 1:58:57 PM EST |
| 940.00 | 0.00 | 5.25 | 2.63 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.23 | 0.01 | 0.00 | -0.05 | 8/4/2026 | 8/6/2026 1:58:57 PM EST |
| 950.00 | 0.00 | 5.15 | 2.58 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.24 | 0.01 | 0.00 | -0.04 | 8/4/2026 | 8/6/2026 1:58:57 PM EST |
| 960.00 | 0.00 | 3.05 | 1.53 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.21 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 970.00 | 0.00 | 5.05 | 2.53 | 5.28 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.26 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 980.00 | 0.00 | 3.05 | 1.53 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.20 | 0.01 | 0.00 | -0.03 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 1,000.00 | 0.01 | 4.90 | 2.46 | 0.01 | -3.64 | -99.73% | 0.00 | 12 | 502 | 0.97 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.31 | 0.01 | 0.00 | -0.02 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |
| 1,040.00 | 0.00 | 4.75 | 2.38 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 1,060.00 | 0.00 | 4.70 | 2.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.35 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 8/6/2026 1:58:57 PM EST |
| 1,080.00 | 0.25 | 1.44 | 0.85 | 0.35 | -7.15 | -95.34% | 0.00 | 3 | 26 | 1.03 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 1,100.00 | 0.00 | 0.94 | 0.47 | 0.35 | -0.75 | -68.19% | 0.00 | 1 | 39 | 1.10 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 1,120.00 | 0.00 | 4.55 | 2.28 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.41 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/6/2026 1:58:57 PM EST |
| 1,140.00 | 0.00 | 4.50 | 2.25 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.43 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 1,160.00 | 0.08 | 1.00 | 0.54 | 0.53 | -1.17 | -68.83% | 0.00 | 9 | 105 | 1.03 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 1:58:57 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 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 1:58:57 PM EST |
| 27.50 | 0.00 | 4.30 | 2.15 | % | 0.08 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 32.50 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 35.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 37.50 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 7 | 4.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 42.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 1:58:57 PM EST |
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 64 | 4.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 520 | 4.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/6/2026 1:58:57 PM EST |
| 52.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 165 | 4.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 115 | 3.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 57.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 114 | 3.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 60.00 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/6/2026 1:58:57 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/6/2026 1:58:57 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 16 | 3.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 67.50 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/6/2026 1:58:57 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/6/2026 1:58:57 PM EST |
| 72.50 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 1:58:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.09 | +450.00% | 0.00 | 2 | 110 | 2.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2,084 | 2.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 82 | 3.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 1:58:57 PM EST | |||
| 82.50 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 337 | 3.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/6/2026 1:58:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 87.50 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 177 | 3.02 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/6/2026 1:58:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 1:58:57 PM EST |
| 92.50 | 0.00 | 4.30 | 2.15 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/6/2026 1:58:57 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 1:58:57 PM EST |
| 97.50 | 0.00 | 4.30 | 2.15 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/6/2026 1:58:57 PM EST |
| 100.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:58:57 PM EST |
| 105.00 | 0.00 | 1.11 | 0.56 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/6/2026 1:58:57 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 329 | 2.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 1:58:57 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.23 | +0.18 | +360.00% | 0.00 | 1 | 131 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 120.00 | 0.00 | 1.02 | 0.51 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 1:58:57 PM EST |
| 125.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 1:58:57 PM EST |
| 130.00 | 0.00 | 0.88 | 0.44 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 1:58:57 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 1:58:57 PM EST |
| 140.00 | 0.00 | 0.89 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 145.00 | 0.04 | 0.23 | 0.14 | 0.04 | +0.01 | +33.34% | 0.00 | 66 | 208 | 1.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 155.00 | 0.00 | 0.37 | 0.19 | 0.09 | -0.12 | -57.15% | 0.00 | 24 | 110 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 1:58:57 PM EST |
| 165.00 | 0.00 | 4.35 | 2.18 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |
| 170.00 | 0.00 | 4.35 | 2.18 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.86 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/6/2026 1:58:57 PM EST |
| 175.00 | 0.00 | 4.40 | 2.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.82 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/6/2026 1:58:57 PM EST |
| 180.00 | 0.00 | 4.40 | 2.20 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.77 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 8/6/2026 1:58:57 PM EST |
| 185.00 | 0.00 | 4.45 | 2.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.73 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 8/6/2026 1:58:57 PM EST |
| 190.00 | 0.00 | 4.45 | 2.23 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.69 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 8/6/2026 1:58:57 PM EST |
| 195.00 | 0.00 | 1.13 | 0.57 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.27 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 0.33 | -0.04 | -10.82% | 0.00 | 3 | 281 | 1.28 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.71 | -1.19 | -62.64% | 0.00 | 4 | 229 | 1.15 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 220.00 | 0.29 | 1.15 | 0.72 | 0.63 | -2.17 | -77.50% | 0.00 | 16 | 349 | 1.02 | 0.00 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 230.00 | 0.36 | 1.44 | 0.90 | 0.80 | -0.98 | -55.06% | 0.00 | 10 | 219 | 0.99 | -0.01 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 240.00 | 0.01 | 1.20 | 0.61 | 0.94 | +0.11 | +13.26% | 0.00 | 34 | 1,331 | 0.92 | -0.01 | 0.00 | -0.07 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 250.00 | 0.90 | 1.50 | 1.20 | 1.35 | -1.43 | -51.44% | 0.00 | 7,247 | 529 | 0.94 | -0.01 | 0.00 | -0.08 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 260.00 | 1.21 | 1.85 | 1.53 | 1.80 | +0.17 | +10.43% | 0.01 | 10 | 420 | 0.96 | -0.02 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 270.00 | 1.29 | 2.97 | 2.13 | 2.41 | -0.33 | -12.05% | 0.01 | 30 | 1,459 | 0.95 | -0.02 | 0.00 | -0.12 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 280.00 | 1.85 | 4.50 | 3.18 | 2.80 | +0.70 | +33.34% | 0.01 | 36 | 806 | 0.91 | -0.03 | 0.00 | -0.15 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 290.00 | 2.80 | 3.80 | 3.30 | 3.00 | -0.30 | -9.10% | 0.01 | 46 | 607 | 0.87 | -0.04 | 0.00 | -0.18 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 300.00 | 3.70 | 4.55 | 4.13 | 4.05 | +1.70 | +72.34% | 0.01 | 206 | 1,035 | 0.90 | -0.05 | 0.00 | -0.21 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 310.00 | 4.60 | 5.45 | 5.03 | 5.14 | +1.64 | +46.86% | 0.02 | 71 | 390 | 0.89 | -0.07 | 0.00 | -0.24 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 320.00 | 5.75 | 6.75 | 6.25 | 6.28 | +1.33 | +26.87% | 0.02 | 129 | 298 | 0.88 | -0.08 | 0.00 | -0.27 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 330.00 | 7.20 | 8.15 | 7.68 | 7.50 | +1.53 | +25.63% | 0.02 | 182 | 946 | 0.88 | -0.10 | 0.00 | -0.31 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 340.00 | 8.55 | 9.50 | 9.03 | 9.06 | +2.68 | +42.01% | 0.03 | 134 | 169 | 0.88 | -0.12 | 0.00 | -0.34 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 350.00 | 10.35 | 11.20 | 10.78 | 10.75 | +2.61 | +32.07% | 0.03 | 856 | 468 | 0.86 | -0.14 | 0.00 | -0.38 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 360.00 | 12.35 | 13.20 | 12.78 | 12.90 | +4.90 | +61.25% | 0.04 | 153 | 113 | 0.87 | -0.16 | 0.00 | -0.41 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 370.00 | 14.65 | 16.00 | 15.33 | 14.97 | +3.71 | +32.95% | 0.04 | 751 | 220 | 0.86 | -0.18 | 0.00 | -0.45 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 380.00 | 17.45 | 18.30 | 17.88 | 17.94 | +5.67 | +46.21% | 0.05 | 88 | 151 | 0.86 | -0.21 | 0.00 | -0.48 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 390.00 | 20.45 | 21.25 | 20.85 | 20.78 | +5.83 | +39.00% | 0.05 | 128 | 124 | 0.85 | -0.23 | 0.00 | -0.51 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 400.00 | 23.70 | 24.65 | 24.18 | 23.85 | +6.21 | +35.21% | 0.06 | 302 | 431 | 0.85 | -0.26 | 0.00 | -0.54 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 410.00 | 27.05 | 29.00 | 28.03 | 27.30 | +7.73 | +39.50% | 0.07 | 348 | 525 | 0.85 | -0.29 | 0.00 | -0.56 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 420.00 | 31.00 | 32.50 | 31.75 | 32.00 | +9.10 | +39.74% | 0.08 | 71 | 257 | 0.85 | -0.31 | 0.00 | -0.58 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 430.00 | 35.25 | 37.25 | 36.25 | 35.67 | +9.63 | +36.99% | 0.08 | 63 | 141 | 0.85 | -0.34 | 0.00 | -0.60 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 440.00 | 39.90 | 41.80 | 40.85 | 41.00 | +12.02 | +41.48% | 0.09 | 83 | 572 | 0.85 | -0.37 | 0.00 | -0.62 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 450.00 | 44.85 | 46.55 | 45.70 | 45.00 | +13.25 | +41.74% | 0.10 | 96 | 837 | 0.85 | -0.40 | 0.00 | -0.63 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 460.00 | 50.25 | 51.95 | 51.10 | 50.75 | +13.92 | +37.80% | 0.11 | 56 | 369 | 0.85 | -0.43 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 470.00 | 55.55 | 58.85 | 57.20 | 56.25 | +20.95 | +59.35% | 0.12 | 62 | 290 | 0.85 | -0.46 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 480.00 | 61.55 | 63.90 | 62.73 | 63.30 | +18.46 | +41.17% | 0.13 | 40 | 192 | 0.85 | -0.49 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 490.00 | 67.55 | 70.10 | 68.83 | 67.65 | +19.10 | +39.35% | 0.14 | 58 | 373 | 0.84 | -0.52 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 500.00 | 74.05 | 76.55 | 75.30 | 74.85 | +21.66 | +40.73% | 0.15 | 690 | 882 | 0.84 | -0.55 | 0.00 | -0.64 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 510.00 | 80.75 | 82.60 | 81.68 | 82.50 | +22.60 | +37.73% | 0.16 | 21 | 303 | 0.84 | -0.57 | 0.00 | -0.63 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 520.00 | 87.65 | 89.70 | 88.68 | 87.75 | +21.93 | +33.32% | 0.17 | 36 | 235 | 0.83 | -0.60 | 0.00 | -0.62 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 530.00 | 94.75 | 97.35 | 96.05 | 95.36 | +28.11 | +41.80% | 0.18 | 14 | 984 | 0.84 | -0.63 | 0.00 | -0.60 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 540.00 | 102.15 | 104.75 | 103.45 | 103.68 | +29.28 | +39.36% | 0.19 | 14 | 1,411 | 0.84 | -0.65 | 0.00 | -0.59 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 550.00 | 109.85 | 112.35 | 111.10 | 109.85 | +26.70 | +32.12% | 0.20 | 39 | 195 | 0.83 | -0.67 | 0.00 | -0.57 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 560.00 | 115.05 | 121.35 | 118.20 | 118.05 | +38.45 | +48.31% | 0.21 | 15 | 230 | 0.83 | -0.70 | 0.00 | -0.56 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 570.00 | 122.50 | 130.20 | 126.35 | 89.75 | 0.00 | 0.00% | 0.22 | 0 | 81 | 0.84 | -0.72 | 0.00 | -0.54 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 580.00 | 131.00 | 138.35 | 134.68 | 133.30 | +34.32 | +34.68% | 0.23 | 18 | 95 | 0.86 | -0.74 | 0.00 | -0.52 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 590.00 | 139.05 | 146.40 | 142.73 | 142.00 | +48.57 | +51.99% | 0.24 | 5 | 52 | 0.83 | -0.75 | 0.00 | -0.50 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 600.00 | 147.10 | 154.95 | 151.03 | 153.00 | +49.34 | +47.60% | 0.25 | 15 | 417 | 0.82 | -0.77 | 0.00 | -0.48 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 610.00 | 155.90 | 164.30 | 160.10 | 181.56 | +45.09 | +33.04% | 0.26 | 2 | 129 | 0.82 | -0.79 | 0.00 | -0.46 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 620.00 | 164.60 | 172.55 | 168.58 | 167.20 | +51.02 | +43.92% | 0.27 | 4 | 98 | 0.86 | -0.80 | 0.00 | -0.44 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 630.00 | 172.70 | 182.65 | 177.68 | 173.42 | +54.14 | +45.39% | 0.28 | 7 | 64 | 0.84 | -0.82 | 0.00 | -0.42 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 640.00 | 180.90 | 191.65 | 186.28 | 186.58 | +55.69 | +42.55% | 0.29 | 1 | 94 | 0.82 | -0.83 | 0.00 | -0.40 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 650.00 | 191.20 | 200.75 | 195.98 | 134.70 | 0.00 | 0.00% | 0.30 | 0 | 498 | 0.87 | -0.85 | 0.00 | -0.38 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 660.00 | 199.60 | 208.65 | 204.13 | 203.99 | +60.72 | +42.39% | 0.31 | 1 | 26 | 0.80 | -0.86 | 0.00 | -0.36 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 670.00 | 208.45 | 219.20 | 213.83 | 150.83 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.98 | -0.87 | 0.00 | -0.34 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 680.00 | 217.90 | 228.55 | 223.23 | 159.80 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.99 | -0.88 | 0.00 | -0.32 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 690.00 | 226.90 | 237.95 | 232.43 | 167.08 | 0.00 | 0.00% | 0.34 | 0 | 51 | 1.00 | -0.89 | 0.00 | -0.30 | 8/5/2026 | 8/6/2026 1:58:57 PM EST |
| 700.00 | 236.60 | 246.45 | 241.53 | 178.64 | 0.00 | 0.00% | 0.35 | 0 | 70 | 0.98 | -0.90 | 0.00 | -0.28 | 8/4/2026 | 8/6/2026 1:58:57 PM EST |
| 710.00 | 246.70 | 255.85 | 251.28 | 185.40 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.02 | -0.91 | 0.00 | -0.26 | 8/4/2026 | 8/6/2026 1:58:57 PM EST |
| 720.00 | 255.55 | 265.45 | 260.50 | 194.55 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.02 | -0.91 | 0.00 | -0.25 | 8/4/2026 | 8/6/2026 1:58:57 PM EST |
| 730.00 | 264.25 | 275.05 | 269.65 | 200.80 | 0.00 | 0.00% | 0.37 | 0 | 38 | 1.04 | -0.92 | 0.00 | -0.23 | 8/4/2026 | 8/6/2026 1:58:57 PM EST |
| 740.00 | 274.95 | 285.75 | 280.35 | 232.90 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.05 | -0.93 | 0.00 | -0.22 | 8/3/2026 | 8/6/2026 1:58:57 PM EST |
| 750.00 | 283.50 | 294.40 | 288.95 | 215.29 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.06 | -0.93 | 0.00 | -0.20 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |
| 760.00 | 294.85 | 305.15 | 300.00 | 252.49 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.07 | -0.94 | 0.00 | -0.19 | 8/3/2026 | 8/6/2026 1:58:57 PM EST |
| 770.00 | 303.90 | 313.85 | 308.88 | 247.62 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.08 | -0.94 | 0.00 | -0.18 | 7/24/2026 | 8/6/2026 1:58:57 PM EST |
| 780.00 | 313.05 | 324.70 | 318.88 | 244.80 | 0.00 | 0.00% | 0.41 | 0 | 14 | 1.09 | -0.95 | 0.00 | -0.16 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |
| 790.00 | 323.15 | 333.35 | 328.25 | 253.60 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.10 | -0.95 | 0.00 | -0.15 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |
| 800.00 | 332.50 | 344.30 | 338.40 | 335.93 | +10.93 | +3.37% | 0.42 | 6 | 12 | 1.11 | -0.96 | 0.00 | -0.14 | 8/6/2026 | 8/6/2026 1:58:57 PM EST |
| 810.00 | 342.30 | 354.15 | 348.23 | 262.13 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.12 | -0.96 | 0.00 | -0.13 | 7/10/2026 | 8/6/2026 1:58:57 PM EST |
| 820.00 | 352.65 | 363.15 | 357.90 | 190.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.14 | -0.97 | 0.00 | -0.12 | 6/18/2026 | 8/6/2026 1:58:57 PM EST |
| 830.00 | 362.85 | 372.75 | 367.80 | 202.35 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.15 | -0.97 | 0.00 | -0.11 | 6/17/2026 | 8/6/2026 1:58:57 PM EST |
| 840.00 | 373.00 | 383.80 | 378.40 | 233.76 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.17 | -0.97 | 0.00 | -0.10 | 6/25/2026 | 8/6/2026 1:58:57 PM EST |
| 850.00 | 382.75 | 394.20 | 388.48 | 247.00 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.18 | -0.97 | 0.00 | -0.10 | 6/23/2026 | 8/6/2026 1:58:57 PM EST |
| 860.00 | 391.80 | 403.65 | 397.73 | 285.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.09 | 6/24/2026 | 8/6/2026 1:58:57 PM EST |
| 870.00 | 401.75 | 413.55 | 407.65 | % | 0.47 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.08 | 8/6/2026 1:58:57 PM EST | |||
| 880.00 | 411.70 | 424.65 | 418.18 | 320.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.30 | -0.98 | 0.00 | -0.08 | 7/10/2026 | 8/6/2026 1:58:57 PM EST |
| 890.00 | 423.35 | 433.95 | 428.65 | 258.65 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.28 | -0.98 | 0.00 | -0.07 | 6/17/2026 | 8/6/2026 1:58:57 PM EST |
| 900.00 | 431.65 | 443.50 | 437.58 | % | 0.49 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.07 | 8/6/2026 1:58:57 PM EST | |||
| 910.00 | 441.65 | 453.45 | 447.55 | % | 0.49 | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.06 | 8/6/2026 1:58:57 PM EST | |||
| 920.00 | 451.65 | 463.50 | 457.58 | % | 0.50 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.06 | 8/6/2026 1:58:57 PM EST | |||
| 930.00 | 461.20 | 476.40 | 468.80 | % | 0.50 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.05 | 8/6/2026 1:58:57 PM EST | |||
| 940.00 | 471.65 | 484.55 | 478.10 | % | 0.51 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.05 | 8/6/2026 1:58:57 PM EST | |||
| 950.00 | 481.65 | 494.50 | 488.08 | % | 0.51 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 8/6/2026 1:58:57 PM EST | |||
| 960.00 | 491.25 | 504.95 | 498.10 | 392.90 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.44 | -0.99 | 0.00 | -0.04 | 7/10/2026 | 8/6/2026 1:58:57 PM EST |
| 970.00 | 501.65 | 514.70 | 508.18 | % | 0.52 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.04 | 8/6/2026 1:58:57 PM EST | |||
| 980.00 | 511.65 | 523.45 | 517.55 | % | 0.53 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.03 | 8/6/2026 1:58:57 PM EST | |||
| 1,000.00 | 531.65 | 543.50 | 537.58 | % | 0.54 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.03 | 8/6/2026 1:58:57 PM EST | |||
| 1,020.00 | 551.65 | 563.45 | 557.55 | % | 0.55 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 8/6/2026 1:58:57 PM EST | |||
| 1,040.00 | 571.65 | 584.30 | 577.98 | % | 0.56 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 8/6/2026 1:58:57 PM EST | |||
| 1,060.00 | 591.65 | 603.45 | 597.55 | % | 0.56 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 8/6/2026 1:58:57 PM EST | |||
| 1,080.00 | 611.65 | 623.50 | 617.58 | % | 0.57 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 8/6/2026 1:58:57 PM EST | |||
| 1,100.00 | 631.65 | 643.50 | 637.58 | % | 0.58 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 8/6/2026 1:58:57 PM EST | |||
| 1,120.00 | 651.65 | 663.50 | 657.58 | % | 0.59 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 8/6/2026 1:58:57 PM EST | |||
| 1,140.00 | 671.65 | 683.50 | 677.58 | % | 0.59 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 8/6/2026 1:58:57 PM EST | |||
| 1,160.00 | 691.65 | 703.50 | 697.58 | 584.56 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/6/2026 1:58:57 PM EST |