Options Chain for WESTERN DIGITAL CORP COM (WDC) - $437.93 as of 8/12/2026 12:17:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 204.75 | 220.50 | 212.63 | % | 0.85 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.07 | 8/12/2026 1:58:49 PM EST | |||
| 260.00 | 196.30 | 210.00 | 203.15 | % | 0.78 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.10 | 8/12/2026 1:58:49 PM EST | |||
| 270.00 | 187.00 | 198.30 | 192.65 | % | 0.71 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.10 | 8/12/2026 1:58:49 PM EST | |||
| 280.00 | 177.20 | 188.25 | 182.73 | % | 0.65 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.11 | 8/12/2026 1:58:49 PM EST | |||
| 290.00 | 168.00 | 179.65 | 173.83 | % | 0.60 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.13 | 8/12/2026 1:58:49 PM EST | |||
| 300.00 | 158.05 | 170.00 | 164.03 | % | 0.55 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.16 | 8/12/2026 1:58:49 PM EST | |||
| 310.00 | 149.00 | 160.85 | 154.93 | % | 0.50 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.18 | 8/12/2026 1:58:49 PM EST | |||
| 320.00 | 140.00 | 150.60 | 145.30 | % | 0.45 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.21 | 8/12/2026 1:58:49 PM EST | |||
| 330.00 | 131.00 | 141.65 | 136.33 | % | 0.41 | 0 | 0 | 0.93 | 0.91 | 0.00 | -0.23 | 8/12/2026 1:58:49 PM EST | |||
| 335.00 | 126.00 | 138.00 | 132.00 | % | 0.39 | 0 | 0 | 0.91 | 0.91 | 0.00 | -0.24 | 8/12/2026 1:58:49 PM EST | |||
| 340.00 | 122.00 | 132.95 | 127.48 | % | 0.37 | 0 | 0 | 0.91 | 0.90 | 0.00 | -0.25 | 8/12/2026 1:58:49 PM EST | |||
| 345.00 | 117.10 | 127.60 | 122.35 | % | 0.35 | 0 | 0 | 0.90 | 0.89 | 0.00 | -0.27 | 8/12/2026 1:58:49 PM EST | |||
| 350.00 | 113.00 | 125.40 | 119.20 | % | 0.34 | 0 | 0 | 0.68 | 0.88 | 0.00 | -0.28 | 8/12/2026 1:58:49 PM EST | |||
| 355.00 | 109.00 | 121.00 | 115.00 | % | 0.32 | 0 | 0 | 0.70 | 0.87 | 0.00 | -0.29 | 8/12/2026 1:58:49 PM EST | |||
| 360.00 | 105.00 | 116.35 | 110.68 | 103.88 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.70 | 0.86 | 0.00 | -0.31 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 365.00 | 101.00 | 112.70 | 106.85 | % | 0.29 | 0 | 0 | 0.71 | 0.85 | 0.00 | -0.32 | 8/12/2026 1:58:49 PM EST | |||
| 370.00 | 99.60 | 107.00 | 103.30 | % | 0.28 | 0 | 0 | 0.76 | 0.84 | 0.00 | -0.34 | 8/12/2026 1:58:49 PM EST | |||
| 375.00 | 96.00 | 103.00 | 99.50 | % | 0.27 | 0 | 0 | 0.75 | 0.83 | 0.00 | -0.35 | 8/12/2026 1:58:49 PM EST | |||
| 380.00 | 92.00 | 99.00 | 95.50 | % | 0.25 | 0 | 0 | 0.75 | 0.81 | 0.00 | -0.37 | 8/12/2026 1:58:49 PM EST | |||
| 385.00 | 87.10 | 95.00 | 91.05 | % | 0.24 | 0 | 0 | 0.76 | 0.80 | 0.00 | -0.38 | 8/12/2026 1:58:49 PM EST | |||
| 390.00 | 84.55 | 92.00 | 88.28 | % | 0.23 | 0 | 0 | 0.75 | 0.79 | 0.00 | -0.40 | 8/12/2026 1:58:49 PM EST | |||
| 395.00 | 81.00 | 88.00 | 84.50 | 71.30 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.74 | 0.77 | 0.00 | -0.41 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 400.00 | 78.00 | 85.00 | 81.50 | 80.95 | +12.03 | +17.46% | 0.20 | 1 | 4 | 0.75 | 0.76 | 0.00 | -0.43 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 405.00 | 74.35 | 82.00 | 78.18 | % | 0.19 | 0 | 0 | 0.74 | 0.74 | 0.00 | -0.44 | 8/12/2026 1:58:49 PM EST | |||
| 410.00 | 71.00 | 78.00 | 74.50 | 69.61 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.74 | 0.72 | 0.00 | -0.45 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 415.00 | 68.00 | 75.00 | 71.50 | 65.13 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.74 | 0.71 | 0.00 | -0.46 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 420.00 | 65.20 | 72.00 | 68.60 | 62.11 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.74 | 0.69 | 0.00 | -0.47 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 425.00 | 62.05 | 69.00 | 65.53 | 60.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.73 | 0.68 | 0.00 | -0.48 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 430.00 | 59.05 | 66.00 | 62.53 | 55.27 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.73 | 0.66 | 0.00 | -0.49 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 435.00 | 56.55 | 64.00 | 60.28 | 60.20 | +10.40 | +20.89% | 0.14 | 1 | 3 | 0.73 | 0.64 | 0.00 | -0.50 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 440.00 | 53.55 | 61.00 | 57.28 | 58.00 | +12.45 | +27.34% | 0.13 | 6 | 12 | 0.73 | 0.63 | 0.00 | -0.51 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 445.00 | 51.60 | 58.00 | 54.80 | 55.75 | +11.75 | +26.71% | 0.12 | 1 | 3 | 0.73 | 0.61 | 0.00 | -0.51 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 450.00 | 49.10 | 56.00 | 52.55 | 52.35 | +10.35 | +24.65% | 0.12 | 1 | 62 | 0.73 | 0.59 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 455.00 | 48.15 | 52.75 | 50.45 | 48.20 | % | 0.11 | 1 | 0 | 0.74 | 0.57 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:58:49 PM EST | |
| 460.00 | 43.70 | 51.00 | 47.35 | 49.46 | +9.51 | +23.81% | 0.10 | 1 | 5 | 0.73 | 0.56 | 0.00 | -0.53 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 465.00 | 41.05 | 48.80 | 44.93 | 42.93 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | 0.54 | 0.00 | -0.53 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 470.00 | 40.45 | 45.00 | 42.73 | 42.95 | +6.05 | +16.40% | 0.09 | 7 | 8 | 0.71 | 0.52 | 0.00 | -0.53 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 475.00 | 37.00 | 44.35 | 40.68 | 34.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.72 | 0.51 | 0.00 | -0.53 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 480.00 | 35.00 | 43.00 | 39.00 | 36.34 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.73 | 0.49 | 0.00 | -0.53 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 485.00 | 33.00 | 41.00 | 37.00 | 33.38 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.73 | 0.47 | 0.00 | -0.53 | 8/7/2026 | 8/12/2026 1:58:49 PM EST |
| 490.00 | 31.25 | 39.00 | 35.13 | % | 0.07 | 0 | 0 | 0.73 | 0.46 | 0.00 | -0.53 | 8/12/2026 1:58:49 PM EST | |||
| 495.00 | 29.45 | 36.20 | 32.83 | 36.00 | +8.30 | +29.97% | 0.07 | 6 | 2 | 0.72 | 0.44 | 0.00 | -0.53 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 500.00 | 29.75 | 34.55 | 32.15 | 31.30 | +5.49 | +21.28% | 0.06 | 20 | 17 | 0.72 | 0.42 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 505.00 | 26.40 | 32.85 | 29.63 | 33.00 | -7.00 | -17.50% | 0.06 | 2 | 0 | 0.72 | 0.41 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 510.00 | 26.85 | 30.45 | 28.65 | 28.65 | +4.46 | +18.44% | 0.06 | 3 | 4 | 0.73 | 0.39 | 0.00 | -0.51 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 515.00 | 24.15 | 29.85 | 27.00 | 28.60 | +6.20 | +27.68% | 0.05 | 1 | 7 | 0.73 | 0.38 | 0.00 | -0.51 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 520.00 | 24.10 | 28.05 | 26.08 | 28.45 | +3.80 | +15.42% | 0.05 | 1 | 9 | 0.74 | 0.37 | 0.00 | -0.50 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 525.00 | 21.40 | 27.05 | 24.23 | 24.24 | -0.05 | -0.21% | 0.05 | 3 | 8 | 0.73 | 0.35 | 0.00 | -0.49 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 530.00 | 21.65 | 25.45 | 23.55 | 23.02 | +3.38 | +17.21% | 0.04 | 2 | 3 | 0.72 | 0.34 | 0.00 | -0.49 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 535.00 | 18.80 | 24.15 | 21.48 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.72 | 0.32 | 0.00 | -0.48 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 540.00 | 19.25 | 22.85 | 21.05 | 22.61 | +4.53 | +25.06% | 0.04 | 1 | 35 | 0.72 | 0.31 | 0.00 | -0.47 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 545.00 | 16.45 | 22.15 | 19.30 | 19.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.72 | 0.30 | 0.00 | -0.47 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 550.00 | 16.30 | 21.65 | 18.98 | 18.65 | +2.25 | +13.72% | 0.03 | 2 | 6 | 0.73 | 0.29 | 0.00 | -0.46 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 555.00 | 15.15 | 19.95 | 17.55 | 33.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.73 | 0.28 | 0.00 | -0.45 | 8/6/2026 | 8/12/2026 1:58:49 PM EST |
| 560.00 | 15.50 | 19.55 | 17.53 | 16.38 | +0.88 | +5.68% | 0.03 | 2 | 3 | 0.74 | 0.26 | 0.00 | -0.44 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 565.00 | 13.45 | 18.80 | 16.13 | 17.00 | +1.60 | +10.39% | 0.03 | 1 | 1 | 0.74 | 0.25 | 0.00 | -0.43 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 570.00 | 14.10 | 17.85 | 15.98 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | 0.24 | 0.00 | -0.42 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 575.00 | 12.15 | 16.80 | 14.48 | 13.00 | -1.00 | -7.15% | 0.03 | 4 | 1 | 0.74 | 0.23 | 0.00 | -0.41 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 580.00 | 12.35 | 16.55 | 14.45 | 18.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | 0.22 | 0.00 | -0.41 | 8/7/2026 | 8/12/2026 1:58:49 PM EST |
| 585.00 | 10.75 | 15.90 | 13.33 | % | 0.02 | 0 | 0 | 0.75 | 0.21 | 0.00 | -0.40 | 8/12/2026 1:58:49 PM EST | |||
| 590.00 | 10.10 | 15.05 | 12.58 | 11.76 | +0.76 | +6.91% | 0.02 | 2 | 1 | 0.75 | 0.21 | 0.00 | -0.39 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 595.00 | 9.50 | 14.65 | 12.08 | 12.77 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | 0.20 | 0.00 | -0.38 | 8/7/2026 | 8/12/2026 1:58:49 PM EST |
| 600.00 | 9.05 | 13.00 | 11.03 | 11.52 | +2.52 | +28.00% | 0.02 | 4 | 4 | 0.74 | 0.19 | 0.00 | -0.37 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 605.00 | 7.85 | 13.55 | 10.70 | % | 0.02 | 0 | 0 | 0.75 | 0.18 | 0.00 | -0.36 | 8/12/2026 1:58:49 PM EST | |||
| 610.00 | 7.20 | 13.55 | 10.38 | % | 0.02 | 0 | 0 | 0.75 | 0.17 | 0.00 | -0.36 | 8/12/2026 1:58:49 PM EST | |||
| 615.00 | 6.05 | 12.75 | 9.40 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | 0.17 | 0.00 | -0.35 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 620.00 | 6.70 | 12.35 | 9.53 | 9.27 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.76 | 0.16 | 0.00 | -0.34 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 625.00 | 5.90 | 11.95 | 8.93 | % | 0.01 | 0 | 0 | 0.76 | 0.15 | 0.00 | -0.33 | 8/12/2026 1:58:49 PM EST | |||
| 630.00 | 4.75 | 11.50 | 8.13 | % | 0.01 | 0 | 0 | 0.75 | 0.15 | 0.00 | -0.32 | 8/12/2026 1:58:49 PM EST | |||
| 635.00 | 5.15 | 11.00 | 8.08 | % | 0.01 | 0 | 0 | 0.76 | 0.14 | 0.00 | -0.31 | 8/12/2026 1:58:49 PM EST | |||
| 640.00 | 3.80 | 10.65 | 7.23 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.14 | 0.00 | -0.31 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 645.00 | 3.20 | 10.40 | 6.80 | % | 0.01 | 0 | 0 | 0.74 | 0.13 | 0.00 | -0.30 | 8/12/2026 1:58:49 PM EST | |||
| 650.00 | 3.20 | 9.95 | 6.58 | 7.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.13 | 0.00 | -0.30 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 655.00 | 3.40 | 9.75 | 6.58 | 6.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.12 | 0.00 | -0.29 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 660.00 | 4.45 | 9.35 | 6.90 | 6.20 | +0.28 | +4.73% | 0.01 | 15 | 2 | 0.79 | 0.12 | 0.00 | -0.27 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 665.00 | 3.10 | 9.15 | 6.13 | % | 0.01 | 0 | 0 | 0.77 | 0.11 | 0.00 | -0.27 | 8/12/2026 1:58:49 PM EST | |||
| 670.00 | 2.96 | 8.25 | 5.61 | 5.55 | -0.39 | -6.57% | 0.01 | 1 | 4 | 0.76 | 0.11 | 0.00 | -0.27 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 675.00 | 2.87 | 8.70 | 5.79 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.10 | 0.00 | -0.26 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 680.00 | 2.18 | 8.50 | 5.34 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.00 | -0.25 | 8/12/2026 1:58:49 PM EST | |||
| 685.00 | 2.33 | 8.30 | 5.32 | 4.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.09 | 0.00 | -0.24 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 690.00 | 2.16 | 7.25 | 4.71 | 5.15 | % | 0.01 | 2 | 0 | 0.77 | 0.09 | 0.00 | -0.24 | 8/12/2026 | 8/12/2026 1:58:49 PM EST | |
| 695.00 | 2.01 | 7.90 | 4.96 | 4.98 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.09 | 0.00 | -0.23 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 700.00 | 1.82 | 7.75 | 4.79 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.08 | 0.00 | -0.22 | 8/7/2026 | 8/12/2026 1:58:49 PM EST |
| 705.00 | 1.64 | 7.55 | 4.60 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.08 | 0.00 | -0.22 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 710.00 | 1.39 | 7.40 | 4.40 | % | 0.01 | 0 | 0 | 0.78 | 0.08 | 0.00 | -0.21 | 8/12/2026 1:58:49 PM EST | |||
| 715.00 | 1.26 | 7.25 | 4.26 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.78 | 0.08 | 0.00 | -0.21 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.35 | 2.00 | 1.18 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | -0.02 | 0.00 | -0.07 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 260.00 | 0.02 | 3.10 | 1.56 | 1.30 | -0.29 | -18.24% | 0.01 | 2 | 25 | 0.80 | -0.03 | 0.00 | -0.10 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 270.00 | 0.46 | 2.44 | 1.45 | 1.60 | -1.65 | -50.77% | 0.01 | 1 | 10 | 0.85 | -0.03 | 0.00 | -0.10 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 280.00 | 0.70 | 5.95 | 3.33 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | -0.03 | 0.00 | -0.11 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 290.00 | 1.06 | 5.90 | 3.48 | 2.10 | -2.99 | -58.75% | 0.01 | 1 | 1 | 0.88 | -0.04 | 0.00 | -0.13 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 300.00 | 1.57 | 3.40 | 2.49 | 2.48 | -1.20 | -32.61% | 0.01 | 8 | 31 | 0.78 | -0.05 | 0.00 | -0.16 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 310.00 | 2.18 | 5.00 | 3.59 | 3.30 | -2.37 | -41.80% | 0.01 | 1 | 8 | 0.80 | -0.06 | 0.00 | -0.18 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 320.00 | 1.69 | 5.50 | 3.60 | 3.39 | -2.39 | -41.35% | 0.01 | 22 | 4 | 0.74 | -0.07 | 0.00 | -0.21 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 330.00 | 3.90 | 5.90 | 4.90 | 4.85 | -2.20 | -31.21% | 0.01 | 7 | 9 | 0.76 | -0.09 | 0.00 | -0.23 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 335.00 | 4.35 | 7.20 | 5.78 | 5.59 | -2.91 | -34.24% | 0.02 | 43 | 89 | 0.77 | -0.09 | 0.00 | -0.24 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 340.00 | 5.25 | 7.90 | 6.58 | 6.67 | -3.78 | -36.18% | 0.02 | 4 | 22 | 0.77 | -0.10 | 0.00 | -0.25 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 345.00 | 4.30 | 9.65 | 6.98 | 9.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.11 | 0.00 | -0.27 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 350.00 | 6.55 | 8.50 | 7.53 | 7.57 | -3.43 | -31.19% | 0.02 | 8 | 20 | 0.75 | -0.12 | 0.00 | -0.28 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 355.00 | 7.15 | 9.55 | 8.35 | 8.53 | -4.28 | -33.42% | 0.02 | 3 | 4 | 0.75 | -0.13 | 0.00 | -0.29 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 360.00 | 7.95 | 10.95 | 9.45 | 9.98 | -3.32 | -24.97% | 0.03 | 5 | 12 | 0.75 | -0.14 | 0.00 | -0.31 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 365.00 | 8.90 | 11.70 | 10.30 | 10.30 | -5.60 | -35.22% | 0.03 | 4 | 3 | 0.74 | -0.15 | 0.00 | -0.32 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 370.00 | 9.00 | 13.20 | 11.10 | 17.32 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.73 | -0.16 | 0.00 | -0.34 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 375.00 | 10.95 | 13.45 | 12.20 | 12.10 | -7.27 | -37.54% | 0.03 | 14 | 17 | 0.73 | -0.17 | 0.00 | -0.35 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 380.00 | 12.15 | 14.00 | 13.08 | 14.73 | -4.57 | -23.68% | 0.03 | 8 | 8 | 0.73 | -0.19 | 0.00 | -0.37 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 385.00 | 13.30 | 18.20 | 15.75 | 15.50 | -5.28 | -25.41% | 0.04 | 19 | 5 | 0.75 | -0.20 | 0.00 | -0.38 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 390.00 | 14.40 | 18.60 | 16.50 | 16.48 | -6.24 | -27.47% | 0.04 | 1 | 3 | 0.74 | -0.21 | 0.00 | -0.40 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 395.00 | 16.00 | 19.10 | 17.55 | 24.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.73 | -0.23 | 0.00 | -0.41 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 400.00 | 17.65 | 20.00 | 18.83 | 20.50 | -6.26 | -23.40% | 0.05 | 10 | 29 | 0.72 | -0.24 | 0.00 | -0.43 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 405.00 | 18.95 | 24.20 | 21.58 | 28.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.74 | -0.26 | 0.00 | -0.44 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 410.00 | 20.60 | 25.90 | 23.25 | 23.30 | -7.38 | -24.06% | 0.06 | 16 | 11 | 0.74 | -0.28 | 0.00 | -0.45 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 415.00 | 22.45 | 27.70 | 25.08 | 24.68 | -9.04 | -26.81% | 0.06 | 12 | 4 | 0.74 | -0.29 | 0.00 | -0.46 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 420.00 | 24.40 | 29.50 | 26.95 | 26.88 | -7.45 | -21.71% | 0.06 | 22 | 6 | 0.74 | -0.31 | 0.00 | -0.47 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 425.00 | 26.30 | 31.65 | 28.98 | 29.39 | -7.68 | -20.72% | 0.07 | 44 | 39 | 0.74 | -0.32 | 0.00 | -0.48 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 430.00 | 28.35 | 33.75 | 31.05 | 30.00 | -9.83 | -24.68% | 0.07 | 132 | 52 | 0.74 | -0.34 | 0.00 | -0.49 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 435.00 | 30.30 | 36.90 | 33.60 | 32.99 | -10.54 | -24.22% | 0.08 | 2 | 33 | 0.74 | -0.36 | 0.00 | -0.50 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 440.00 | 32.55 | 37.25 | 34.90 | 35.50 | -9.60 | -21.29% | 0.08 | 6 | 5 | 0.72 | -0.37 | 0.00 | -0.51 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 445.00 | 34.85 | 40.65 | 37.75 | 39.00 | -9.07 | -18.87% | 0.08 | 54 | 14 | 0.73 | -0.39 | 0.00 | -0.51 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 450.00 | 37.10 | 43.85 | 40.48 | 39.55 | -11.39 | -22.36% | 0.09 | 4 | 10 | 0.74 | -0.41 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 455.00 | 39.85 | 45.95 | 42.90 | 41.90 | % | 0.09 | 1 | 0 | 0.73 | -0.43 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:58:49 PM EST | |
| 460.00 | 42.35 | 47.75 | 45.05 | 44.55 | -12.03 | -21.27% | 0.10 | 1 | 2 | 0.71 | -0.44 | 0.00 | -0.53 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 465.00 | 44.45 | 50.40 | 47.43 | 62.58 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.71 | -0.46 | 0.00 | -0.53 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 470.00 | 47.75 | 53.45 | 50.60 | 49.90 | -14.04 | -21.96% | 0.11 | 1 | 3 | 0.72 | -0.48 | 0.00 | -0.53 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 475.00 | 50.25 | 56.10 | 53.18 | 56.10 | -21.68 | -27.88% | 0.11 | 1 | 5 | 0.71 | -0.49 | 0.00 | -0.53 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 480.00 | 53.90 | 59.25 | 56.58 | 68.85 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.73 | -0.51 | 0.00 | -0.53 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 485.00 | 56.00 | 64.00 | 60.00 | % | 0.12 | 0 | 0 | 0.71 | -0.53 | 0.00 | -0.53 | 8/12/2026 1:58:49 PM EST | |||
| 490.00 | 59.25 | 65.45 | 62.35 | 76.77 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.71 | -0.54 | 0.00 | -0.53 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 495.00 | 62.75 | 69.00 | 65.88 | 68.99 | -15.06 | -17.92% | 0.13 | 11 | 11 | 0.72 | -0.56 | 0.00 | -0.53 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 500.00 | 66.55 | 71.80 | 69.18 | 70.82 | -15.33 | -17.80% | 0.14 | 4 | 13 | 0.71 | -0.58 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 505.00 | 69.50 | 75.90 | 72.70 | 74.24 | -17.51 | -19.09% | 0.14 | 3 | 3 | 0.72 | -0.59 | 0.00 | -0.52 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 510.00 | 73.20 | 78.75 | 75.98 | 75.00 | -13.54 | -15.30% | 0.15 | 1 | 4 | 0.72 | -0.61 | 0.00 | -0.51 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 515.00 | 75.95 | 82.95 | 79.45 | 92.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | -0.62 | 0.00 | -0.51 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 520.00 | 79.50 | 86.30 | 82.90 | 85.32 | -11.68 | -12.05% | 0.16 | 1 | 1 | 0.71 | -0.63 | 0.00 | -0.50 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 525.00 | 83.20 | 91.00 | 87.10 | 87.03 | -16.31 | -15.79% | 0.17 | 2 | 1 | 0.73 | -0.65 | 0.00 | -0.49 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 530.00 | 87.40 | 94.00 | 90.70 | 91.13 | % | 0.17 | 2 | 0 | 0.73 | -0.66 | 0.00 | -0.49 | 8/12/2026 | 8/12/2026 1:58:49 PM EST | |
| 535.00 | 90.50 | 98.20 | 94.35 | 96.96 | -13.39 | -12.14% | 0.18 | 41 | 1 | 0.73 | -0.68 | 0.00 | -0.48 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 540.00 | 94.20 | 102.20 | 98.20 | 96.65 | -18.19 | -15.84% | 0.18 | 1 | 1 | 0.73 | -0.69 | 0.00 | -0.47 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 545.00 | 98.00 | 106.00 | 102.00 | 119.04 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.72 | -0.70 | 0.00 | -0.47 | 8/10/2026 | 8/12/2026 1:58:49 PM EST |
| 550.00 | 101.90 | 110.20 | 106.05 | 122.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | -0.71 | 0.00 | -0.46 | 8/6/2026 | 8/12/2026 1:58:49 PM EST |
| 555.00 | 105.70 | 116.95 | 111.33 | % | 0.20 | 0 | 0 | 0.75 | -0.72 | 0.00 | -0.45 | 8/12/2026 1:58:49 PM EST | |||
| 560.00 | 109.90 | 120.90 | 115.40 | 132.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | -0.74 | 0.00 | -0.44 | 8/11/2026 | 8/12/2026 1:58:49 PM EST |
| 565.00 | 114.35 | 124.05 | 119.20 | 125.73 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.75 | -0.75 | 0.00 | -0.43 | 8/6/2026 | 8/12/2026 1:58:49 PM EST |
| 570.00 | 118.45 | 127.10 | 122.78 | 125.55 | -13.61 | -9.78% | 0.22 | 2 | 1 | 0.73 | -0.76 | 0.00 | -0.42 | 8/12/2026 | 8/12/2026 1:58:49 PM EST |
| 575.00 | 122.40 | 133.00 | 127.70 | % | 0.22 | 0 | 0 | 0.75 | -0.77 | 0.00 | -0.41 | 8/12/2026 1:58:49 PM EST | |||
| 580.00 | 126.55 | 137.00 | 131.78 | % | 0.23 | 0 | 0 | 0.75 | -0.78 | 0.00 | -0.41 | 8/12/2026 1:58:49 PM EST | |||
| 585.00 | 130.65 | 141.75 | 136.20 | % | 0.23 | 0 | 0 | 0.76 | -0.79 | 0.00 | -0.40 | 8/12/2026 1:58:49 PM EST | |||
| 590.00 | 135.00 | 146.00 | 140.50 | % | 0.24 | 0 | 0 | 0.76 | -0.79 | 0.00 | -0.39 | 8/12/2026 1:58:49 PM EST | |||
| 595.00 | 139.20 | 150.00 | 144.60 | % | 0.24 | 0 | 0 | 0.76 | -0.80 | 0.00 | -0.38 | 8/12/2026 1:58:49 PM EST | |||
| 600.00 | 143.50 | 154.75 | 149.13 | % | 0.25 | 0 | 0 | 0.76 | -0.81 | 0.00 | -0.37 | 8/12/2026 1:58:49 PM EST | |||
| 605.00 | 148.85 | 159.00 | 153.93 | % | 0.25 | 0 | 0 | 0.76 | -0.82 | 0.00 | -0.36 | 8/12/2026 1:58:49 PM EST | |||
| 610.00 | 152.20 | 163.60 | 157.90 | % | 0.26 | 0 | 0 | 0.75 | -0.83 | 0.00 | -0.36 | 8/12/2026 1:58:49 PM EST | |||
| 615.00 | 156.60 | 168.00 | 162.30 | % | 0.26 | 0 | 0 | 0.74 | -0.83 | 0.00 | -0.35 | 8/12/2026 1:58:49 PM EST | |||
| 620.00 | 161.35 | 172.60 | 166.98 | % | 0.27 | 0 | 0 | 0.75 | -0.84 | 0.00 | -0.34 | 8/12/2026 1:58:49 PM EST | |||
| 625.00 | 165.85 | 177.00 | 171.43 | % | 0.27 | 0 | 0 | 0.74 | -0.85 | 0.00 | -0.33 | 8/12/2026 1:58:49 PM EST | |||
| 630.00 | 170.40 | 181.70 | 176.05 | % | 0.28 | 0 | 0 | 0.75 | -0.85 | 0.00 | -0.32 | 8/12/2026 1:58:49 PM EST | |||
| 635.00 | 174.95 | 186.00 | 180.48 | % | 0.28 | 0 | 0 | 0.73 | -0.86 | 0.00 | -0.31 | 8/12/2026 1:58:49 PM EST | |||
| 640.00 | 179.50 | 190.95 | 185.23 | % | 0.29 | 0 | 0 | 0.73 | -0.86 | 0.00 | -0.31 | 8/12/2026 1:58:49 PM EST | |||
| 645.00 | 184.10 | 195.00 | 189.55 | % | 0.29 | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.30 | 8/12/2026 1:58:49 PM EST | |||
| 650.00 | 188.75 | 200.00 | 194.38 | % | 0.30 | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.30 | 8/12/2026 1:58:49 PM EST | |||
| 655.00 | 194.10 | 204.00 | 199.05 | % | 0.30 | 0 | 0 | 0.75 | -0.88 | 0.00 | -0.29 | 8/12/2026 1:58:49 PM EST | |||
| 660.00 | 197.65 | 209.00 | 203.33 | % | 0.31 | 0 | 0 | 0.93 | -0.89 | 0.00 | -0.27 | 8/12/2026 1:58:49 PM EST | |||
| 665.00 | 202.90 | 213.65 | 208.28 | % | 0.31 | 0 | 0 | 0.93 | -0.89 | 0.00 | -0.27 | 8/12/2026 1:58:49 PM EST | |||
| 670.00 | 208.35 | 219.05 | 213.70 | % | 0.32 | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.27 | 8/12/2026 1:58:49 PM EST | |||
| 675.00 | 213.30 | 223.80 | 218.55 | % | 0.32 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.26 | 8/12/2026 1:58:49 PM EST | |||
| 680.00 | 216.95 | 228.60 | 222.78 | % | 0.33 | 0 | 0 | 0.97 | -0.90 | 0.00 | -0.25 | 8/12/2026 1:58:49 PM EST | |||
| 685.00 | 221.65 | 233.35 | 227.50 | % | 0.33 | 0 | 0 | 0.98 | -0.91 | 0.00 | -0.24 | 8/12/2026 1:58:49 PM EST | |||
| 690.00 | 227.45 | 238.15 | 232.80 | % | 0.34 | 0 | 0 | 0.98 | -0.91 | 0.00 | -0.24 | 8/12/2026 1:58:49 PM EST | |||
| 695.00 | 231.25 | 242.95 | 237.10 | % | 0.34 | 0 | 0 | 0.99 | -0.91 | 0.00 | -0.23 | 8/12/2026 1:58:49 PM EST | |||
| 700.00 | 236.20 | 247.80 | 242.00 | % | 0.35 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.22 | 8/12/2026 1:58:49 PM EST | |||
| 705.00 | 241.05 | 252.65 | 246.85 | % | 0.35 | 0 | 0 | 1.00 | -0.92 | 0.00 | -0.22 | 8/12/2026 1:58:49 PM EST | |||
| 710.00 | 245.95 | 257.50 | 251.73 | % | 0.35 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.21 | 8/12/2026 1:58:49 PM EST | |||
| 715.00 | 250.75 | 262.35 | 256.55 | % | 0.36 | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.21 | 8/12/2026 1:58:49 PM EST |