Options Chain for WESTERN DIGITAL CORP COM (WDC) - $496.16 as of 8/18/2026 8:33:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 261.60 | 274.65 | 268.13 | 228.69 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 240.00 | 252.50 | 264.70 | 258.60 | % | 1.08 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 280.00 | 211.70 | 224.80 | 218.25 | % | 0.78 | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 290.00 | 202.20 | 213.75 | 207.98 | 249.66 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.86 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 8/18/2026 3:59:56 PM EST |
| 300.00 | 192.75 | 204.35 | 198.55 | 155.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.04 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 310.00 | 183.25 | 193.95 | 188.60 | % | 0.61 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.08 | 8/18/2026 3:59:56 PM EST | |||
| 320.00 | 173.15 | 185.00 | 179.08 | 139.21 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.66 | 0.99 | 0.00 | -0.12 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 330.00 | 163.05 | 175.00 | 169.03 | 130.70 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.57 | 0.99 | 0.00 | -0.14 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 335.00 | 158.05 | 170.00 | 164.03 | % | 0.49 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.15 | 8/18/2026 3:59:56 PM EST | |||
| 340.00 | 153.80 | 164.50 | 159.15 | 136.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.44 | 0.99 | 0.00 | -0.17 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 345.00 | 148.75 | 160.75 | 154.75 | 148.97 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.49 | 0.99 | 0.00 | -0.18 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 350.00 | 144.15 | 154.80 | 149.48 | 151.03 | 0.00 | 0.00% | 0.43 | 0 | 51 | 1.37 | 0.98 | 0.00 | -0.20 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 355.00 | 139.50 | 151.00 | 145.25 | 109.50 | 0.00 | 0.00% | 0.41 | 0 | 52 | 1.40 | 0.98 | 0.00 | -0.22 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 360.00 | 134.50 | 145.20 | 139.85 | 111.88 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.25 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 365.00 | 128.75 | 141.00 | 134.88 | % | 0.37 | 0 | 0 | 1.31 | 0.97 | 0.00 | -0.28 | 8/18/2026 3:59:56 PM EST | |||
| 370.00 | 123.50 | 136.00 | 129.75 | 137.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.30 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 375.00 | 120.35 | 132.00 | 126.18 | % | 0.34 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.33 | 8/18/2026 3:59:56 PM EST | |||
| 380.00 | 115.85 | 126.25 | 121.05 | 131.76 | +48.33 | +57.93% | 0.32 | 5 | 9 | 1.19 | 0.95 | 0.00 | -0.36 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 385.00 | 109.80 | 121.60 | 115.70 | % | 0.30 | 0 | 0 | 1.16 | 0.94 | 0.00 | -0.40 | 8/18/2026 3:59:56 PM EST | |||
| 390.00 | 105.85 | 118.00 | 111.93 | 112.00 | +2.00 | +1.82% | 0.29 | 1 | 5 | 1.18 | 0.93 | 0.00 | -0.43 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 395.00 | 101.00 | 110.00 | 105.50 | % | 0.27 | 0 | 0 | 1.19 | 0.92 | 0.00 | -0.47 | 8/18/2026 3:59:56 PM EST | |||
| 400.00 | 98.10 | 106.00 | 102.05 | 82.50 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.70 | 0.91 | 0.00 | -0.51 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 405.00 | 93.85 | 101.00 | 97.43 | 100.01 | +47.27 | +89.63% | 0.24 | 2 | 7 | 0.80 | 0.90 | 0.00 | -0.55 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 410.00 | 90.00 | 97.00 | 93.50 | 95.32 | -33.78 | -26.17% | 0.23 | 4 | 10 | 0.80 | 0.89 | 0.00 | -0.59 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 415.00 | 85.70 | 93.00 | 89.35 | 49.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.81 | 0.87 | 0.00 | -0.63 | 8/7/2026 | 8/18/2026 3:59:56 PM EST |
| 420.00 | 81.00 | 89.00 | 85.00 | 58.00 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.79 | 0.86 | 0.00 | -0.66 | 8/12/2026 | 8/18/2026 3:59:56 PM EST |
| 425.00 | 77.00 | 85.00 | 81.00 | 80.30 | 0.00 | 0.00% | 0.19 | 0 | 1,009 | 0.80 | 0.84 | 0.00 | -0.71 | 8/13/2026 | 8/18/2026 3:59:56 PM EST |
| 430.00 | 73.45 | 81.00 | 77.23 | 80.00 | +7.22 | +9.92% | 0.18 | 1 | 100 | 0.81 | 0.83 | 0.00 | -0.74 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 435.00 | 69.35 | 77.00 | 73.18 | 95.19 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.80 | 0.81 | 0.00 | -0.78 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 440.00 | 65.00 | 73.00 | 69.00 | 76.26 | -34.88 | -31.39% | 0.16 | 12 | 17 | 0.79 | 0.79 | 0.00 | -0.82 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 445.00 | 62.00 | 70.00 | 66.00 | 64.61 | -28.53 | -30.64% | 0.15 | 2 | 15 | 0.81 | 0.77 | 0.00 | -0.85 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 450.00 | 58.00 | 66.00 | 62.00 | 61.02 | -27.72 | -31.24% | 0.14 | 7 | 37 | 0.79 | 0.75 | 0.00 | -0.88 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 455.00 | 55.00 | 63.00 | 59.00 | 83.41 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.81 | 0.73 | 0.00 | -0.91 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 460.00 | 52.25 | 59.00 | 55.63 | 84.25 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.80 | 0.71 | 0.00 | -0.94 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 465.00 | 48.55 | 53.20 | 50.88 | 75.44 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.76 | 0.69 | 0.00 | -0.96 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 470.00 | 45.15 | 49.80 | 47.48 | 45.15 | -27.20 | -37.60% | 0.10 | 6 | 26 | 0.76 | 0.67 | 0.00 | -0.98 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 472.50 | 43.95 | 49.10 | 46.53 | % | 0.10 | 0 | 0 | 0.77 | 0.65 | 0.00 | -0.99 | 8/18/2026 3:59:56 PM EST | |||
| 475.00 | 42.50 | 46.95 | 44.73 | 46.45 | -22.55 | -32.69% | 0.09 | 4 | 58 | 0.78 | 0.64 | 0.00 | -1.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 477.50 | 40.95 | 46.00 | 43.48 | 45.25 | % | 0.09 | 4 | 0 | 0.77 | 0.63 | 0.00 | -1.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 480.00 | 40.50 | 43.85 | 42.18 | 65.82 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.77 | 0.62 | 0.00 | -1.02 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 482.50 | 38.50 | 42.60 | 40.55 | % | 0.08 | 0 | 0 | 0.78 | 0.61 | 0.00 | -1.02 | 8/18/2026 3:59:56 PM EST | |||
| 485.00 | 37.80 | 41.85 | 39.83 | 40.90 | -23.24 | -36.24% | 0.08 | 3 | 77 | 0.78 | 0.60 | 0.00 | -1.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 487.50 | 35.70 | 40.95 | 38.33 | 39.57 | -24.10 | -37.86% | 0.08 | 2 | 1 | 0.77 | 0.59 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 490.00 | 34.35 | 39.00 | 36.68 | 39.80 | -19.30 | -32.66% | 0.07 | 10 | 41 | 0.76 | 0.57 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 492.50 | 33.30 | 40.00 | 36.65 | 60.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | 0.56 | 0.00 | -1.04 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 495.00 | 31.85 | 36.85 | 34.35 | 36.64 | -17.71 | -32.59% | 0.07 | 8 | 11 | 0.78 | 0.55 | 0.00 | -1.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 497.50 | 32.40 | 35.35 | 33.88 | 32.30 | -29.68 | -47.89% | 0.07 | 7 | 2 | 0.78 | 0.54 | 0.00 | -1.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 500.00 | 29.75 | 33.60 | 31.68 | 32.15 | -21.00 | -39.52% | 0.06 | 25 | 168 | 0.77 | 0.53 | 0.00 | -1.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 505.00 | 27.70 | 31.25 | 29.48 | 29.77 | -19.63 | -39.74% | 0.06 | 30 | 118 | 0.78 | 0.50 | 0.00 | -1.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 510.00 | 26.05 | 29.20 | 27.63 | 30.00 | -15.98 | -34.76% | 0.05 | 80 | 103 | 0.77 | 0.48 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 515.00 | 24.25 | 27.60 | 25.93 | 25.69 | -26.66 | -50.93% | 0.05 | 7 | 91 | 0.77 | 0.46 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 520.00 | 22.30 | 25.95 | 24.13 | 26.75 | -17.53 | -39.59% | 0.05 | 20 | 28 | 0.77 | 0.43 | 0.00 | -1.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 525.00 | 20.25 | 26.50 | 23.38 | 24.05 | -13.90 | -36.63% | 0.04 | 30 | 48 | 0.80 | 0.41 | 0.00 | -1.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 530.00 | 19.15 | 22.00 | 20.58 | 20.73 | -16.27 | -43.98% | 0.04 | 29 | 63 | 0.77 | 0.39 | 0.00 | -1.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 535.00 | 15.40 | 20.50 | 17.95 | 17.55 | -19.45 | -52.57% | 0.03 | 3 | 158 | 0.75 | 0.37 | 0.00 | -0.98 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 540.00 | 13.90 | 18.75 | 16.33 | 18.38 | -15.77 | -46.18% | 0.03 | 37 | 59 | 0.74 | 0.35 | 0.00 | -0.96 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 545.00 | 14.60 | 19.75 | 17.18 | 31.15 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.80 | 0.33 | 0.00 | -0.93 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 550.00 | 13.80 | 16.05 | 14.93 | 16.10 | -12.85 | -44.39% | 0.03 | 87 | 121 | 0.78 | 0.31 | 0.00 | -0.91 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 555.00 | 12.60 | 16.90 | 14.75 | 15.28 | -14.33 | -48.40% | 0.03 | 73 | 240 | 0.81 | 0.29 | 0.00 | -0.88 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 560.00 | 12.30 | 13.80 | 13.05 | 11.65 | -13.73 | -54.10% | 0.02 | 7 | 264 | 0.79 | 0.27 | 0.00 | -0.85 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 565.00 | 8.00 | 14.60 | 11.30 | 12.16 | -9.83 | -44.71% | 0.02 | 27 | 115 | 0.76 | 0.25 | 0.00 | -0.81 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 570.00 | 7.00 | 15.05 | 11.03 | 10.55 | -10.33 | -49.48% | 0.02 | 9 | 60 | 0.78 | 0.24 | 0.00 | -0.78 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 575.00 | 6.10 | 14.20 | 10.15 | 10.25 | -9.75 | -48.75% | 0.02 | 3 | 13 | 0.78 | 0.22 | 0.00 | -0.75 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 580.00 | 5.70 | 12.30 | 9.00 | 8.60 | -11.08 | -56.31% | 0.02 | 8 | 47 | 0.77 | 0.20 | 0.00 | -0.71 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 585.00 | 5.60 | 12.30 | 8.95 | 9.20 | -9.45 | -50.67% | 0.02 | 1 | 35 | 0.80 | 0.19 | 0.00 | -0.68 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 590.00 | 4.25 | 10.40 | 7.33 | 8.27 | -7.54 | -47.70% | 0.01 | 8 | 19 | 0.76 | 0.17 | 0.00 | -0.64 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 595.00 | 3.40 | 9.80 | 6.60 | 7.15 | -8.13 | -53.21% | 0.01 | 8 | 14 | 0.76 | 0.16 | 0.00 | -0.60 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 600.00 | 6.00 | 10.70 | 8.35 | 6.20 | -7.75 | -55.56% | 0.01 | 24 | 172 | 0.85 | 0.15 | 0.00 | -0.58 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 605.00 | 3.90 | 9.95 | 6.93 | 5.93 | -7.02 | -54.21% | 0.01 | 12 | 11 | 0.82 | 0.14 | 0.00 | -0.54 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 610.00 | 4.70 | 6.30 | 5.50 | 6.15 | -6.37 | -50.88% | 0.01 | 2 | 34 | 0.79 | 0.12 | 0.00 | -0.50 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 615.00 | 1.75 | 8.50 | 5.13 | 5.10 | -10.07 | -66.39% | 0.01 | 2 | 37 | 0.77 | 0.11 | 0.00 | -0.46 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 620.00 | 1.47 | 7.90 | 4.69 | 15.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.77 | 0.10 | 0.00 | -0.43 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 625.00 | 2.51 | 7.25 | 4.88 | 10.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.82 | 0.09 | 0.00 | -0.40 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 630.00 | 1.17 | 4.50 | 2.84 | 3.70 | -5.50 | -59.79% | 0.00 | 2 | 15 | 0.73 | 0.08 | 0.00 | -0.36 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 635.00 | 0.68 | 6.80 | 3.74 | 3.63 | -7.59 | -67.65% | 0.01 | 3 | 15 | 0.77 | 0.07 | 0.00 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 640.00 | 0.06 | 7.05 | 3.56 | 12.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | 0.06 | 0.00 | -0.30 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 645.00 | 0.40 | 6.00 | 3.20 | 10.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.06 | 0.00 | -0.28 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 650.00 | 0.20 | 5.95 | 3.08 | 4.50 | -2.50 | -35.72% | 0.00 | 3 | 87 | 0.75 | 0.05 | 0.00 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 655.00 | 0.00 | 6.85 | 3.43 | 3.50 | +0.50 | +16.67% | 0.01 | 1 | 21 | 1.04 | 0.05 | 0.00 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 660.00 | 0.25 | 5.30 | 2.78 | 2.44 | -3.06 | -55.64% | 0.00 | 3 | 153 | 0.78 | 0.04 | 0.00 | -0.21 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 665.00 | 0.06 | 4.55 | 2.31 | 5.55 | -1.77 | -24.18% | 0.00 | 1 | 9 | 0.73 | 0.04 | 0.00 | -0.19 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 670.00 | 0.00 | 5.20 | 2.60 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.02 | 0.04 | 0.00 | -0.19 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 675.00 | 0.19 | 3.70 | 1.95 | 1.91 | -2.41 | -55.79% | 0.00 | 50 | 54 | 0.77 | 0.03 | 0.00 | -0.16 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 680.00 | 0.01 | 2.79 | 1.40 | 1.49 | -3.71 | -71.35% | 0.00 | 12 | 15 | 0.68 | 0.03 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 685.00 | 0.40 | 5.60 | 3.00 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.03 | 0.00 | -0.14 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 690.00 | 0.27 | 5.60 | 2.94 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.88 | 0.02 | 0.00 | -0.12 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 695.00 | 0.42 | 5.45 | 2.94 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.02 | 0.00 | -0.11 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 700.00 | 1.00 | 4.00 | 2.50 | 2.50 | -0.18 | -6.72% | 0.00 | 1 | 59 | 0.93 | 0.02 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 705.00 | 0.08 | 5.45 | 2.77 | 3.76 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.88 | 0.02 | 0.00 | -0.09 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 710.00 | 0.00 | 5.25 | 2.63 | 20.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.01 | 0.00 | -0.09 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 715.00 | 0.00 | 5.30 | 2.65 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.01 | 0.00 | -0.09 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 720.00 | 0.00 | 2.31 | 1.16 | 1.13 | -2.12 | -65.24% | 0.00 | 1 | 10 | 1.00 | 0.01 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 725.00 | 0.00 | 3.25 | 1.63 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.01 | 0.00 | -0.07 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 730.00 | 0.00 | 5.00 | 2.50 | 16.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.01 | 0.00 | -0.06 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 735.00 | 0.05 | 2.85 | 1.45 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.01 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 740.00 | 0.00 | 4.95 | 2.48 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.01 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 745.00 | 0.01 | 1.42 | 0.72 | 0.50 | -10.40 | -95.42% | 0.00 | 2 | 1 | 0.78 | 0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 750.00 | 0.00 | 2.68 | 1.34 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.12 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 755.00 | 0.00 | 2.81 | 1.41 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.14 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 760.00 | 0.00 | 4.65 | 2.33 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 765.00 | 0.00 | 4.75 | 2.38 | 4.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.30 | 0.00 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 770.00 | 0.00 | 4.45 | 2.23 | 10.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | -0.03 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 775.00 | 0.00 | 2.26 | 1.13 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.15 | 0.00 | 0.00 | -0.02 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 780.00 | 0.00 | 1.43 | 0.72 | 0.43 | -0.89 | -67.43% | 0.00 | 3 | 4 | 1.07 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 785.00 | 0.00 | 2.03 | 1.02 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 790.00 | 0.00 | 2.73 | 1.37 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 795.00 | 0.00 | 3.80 | 1.90 | 0.28 | -0.42 | -60.00% | 0.00 | 107 | 41 | 1.10 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 800.00 | 0.00 | 4.40 | 2.20 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.38 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 810.00 | 0.00 | 4.50 | 2.25 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.41 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 820.00 | 0.00 | 4.50 | 2.25 | 0.70 | -1.54 | -68.75% | 0.00 | 2 | 35 | 1.44 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 830.00 | 0.00 | 4.45 | 2.23 | 4.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.46 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 840.00 | 0.00 | 4.35 | 2.18 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 850.00 | 0.00 | 4.40 | 2.20 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 860.00 | 0.00 | 4.40 | 2.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 280.00 | 0.08 | 0.91 | 0.50 | 0.13 | +0.05 | +62.50% | 0.00 | 253 | 14 | 1.17 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 290.00 | 0.00 | 1.25 | 0.63 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.34 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 0.63 | 0.32 | 0.30 | +0.17 | +130.77% | 0.00 | 49 | 169 | 1.13 | 0.00 | 0.00 | -0.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 0.91 | 0.46 | 0.45 | +0.02 | +4.66% | 0.00 | 27 | 35 | 1.13 | 0.00 | 0.00 | -0.08 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 320.00 | 0.01 | 1.57 | 0.79 | 0.44 | +0.22 | +100.00% | 0.00 | 100 | 108 | 0.91 | -0.01 | 0.00 | -0.12 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 330.00 | 0.32 | 2.41 | 1.37 | 0.45 | +0.15 | +50.00% | 0.00 | 7 | 130 | 1.03 | -0.01 | 0.00 | -0.14 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 335.00 | 0.05 | 1.57 | 0.81 | 0.77 | +0.15 | +24.20% | 0.00 | 132 | 192 | 0.87 | -0.01 | 0.00 | -0.15 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 340.00 | 0.50 | 1.63 | 1.07 | 0.83 | +0.44 | +112.83% | 0.00 | 12 | 53 | 0.94 | -0.01 | 0.00 | -0.17 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 2.31 | 1.16 | 0.99 | +0.49 | +98.00% | 0.00 | 6 | 41 | 1.08 | -0.01 | 0.00 | -0.18 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 350.00 | 0.50 | 1.20 | 0.85 | 1.25 | +0.65 | +108.34% | 0.00 | 14 | 98 | 0.85 | -0.02 | 0.00 | -0.20 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 1.60 | 0.80 | 1.07 | +0.58 | +118.37% | 0.00 | 11 | 24 | 0.94 | -0.02 | 0.00 | -0.22 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 360.00 | 1.05 | 1.82 | 1.44 | 1.28 | +0.69 | +116.95% | 0.00 | 20 | 280 | 0.88 | -0.03 | 0.00 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 365.00 | 0.03 | 2.88 | 1.46 | 1.32 | +0.45 | +51.73% | 0.00 | 15 | 47 | 0.75 | -0.03 | 0.00 | -0.28 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 370.00 | 1.23 | 2.00 | 1.62 | 1.81 | +0.93 | +105.69% | 0.00 | 88 | 133 | 0.84 | -0.04 | 0.00 | -0.30 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 375.00 | 0.64 | 2.81 | 1.73 | 1.95 | +0.75 | +62.50% | 0.00 | 1 | 72 | 0.80 | -0.04 | 0.00 | -0.33 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 380.00 | 1.00 | 3.20 | 2.10 | 2.09 | +0.89 | +74.17% | 0.01 | 21 | 85 | 0.81 | -0.05 | 0.00 | -0.36 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 385.00 | 0.45 | 3.95 | 2.20 | 2.93 | +1.53 | +109.29% | 0.01 | 15 | 136 | 0.76 | -0.06 | 0.00 | -0.40 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 390.00 | 1.50 | 4.00 | 2.75 | 2.95 | +1.37 | +86.71% | 0.01 | 13 | 20 | 0.79 | -0.07 | 0.00 | -0.43 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 395.00 | 1.70 | 4.00 | 2.85 | 2.76 | +0.89 | +47.60% | 0.01 | 10 | 54 | 0.77 | -0.08 | 0.00 | -0.47 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 400.00 | 3.50 | 5.20 | 4.35 | 4.00 | +1.98 | +98.02% | 0.01 | 40 | 191 | 0.83 | -0.09 | 0.00 | -0.51 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 405.00 | 2.94 | 5.30 | 4.12 | 4.23 | +1.86 | +78.49% | 0.01 | 1 | 29 | 0.79 | -0.10 | 0.00 | -0.55 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 410.00 | 2.99 | 5.90 | 4.45 | 4.25 | +1.53 | +56.25% | 0.01 | 306 | 703 | 0.77 | -0.11 | 0.00 | -0.59 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 415.00 | 3.15 | 7.00 | 5.08 | 5.90 | +2.65 | +81.54% | 0.01 | 53 | 359 | 0.76 | -0.13 | 0.00 | -0.63 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 420.00 | 6.15 | 7.00 | 6.58 | 6.15 | +2.35 | +61.85% | 0.02 | 59 | 204 | 0.80 | -0.14 | 0.00 | -0.66 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 425.00 | 3.65 | 8.50 | 6.08 | 7.64 | +3.49 | +84.10% | 0.01 | 42 | 50 | 0.73 | -0.16 | 0.00 | -0.71 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 430.00 | 5.00 | 11.90 | 8.45 | 8.12 | +3.47 | +74.63% | 0.02 | 66 | 54 | 0.78 | -0.17 | 0.00 | -0.74 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 435.00 | 5.85 | 12.90 | 9.38 | 9.00 | +4.05 | +81.82% | 0.02 | 43 | 92 | 0.78 | -0.19 | 0.00 | -0.78 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 440.00 | 6.40 | 13.45 | 9.93 | 11.02 | +5.27 | +91.66% | 0.02 | 24 | 151 | 0.76 | -0.21 | 0.00 | -0.82 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 445.00 | 8.00 | 15.90 | 11.95 | 11.08 | +4.53 | +69.16% | 0.03 | 22 | 281 | 0.78 | -0.23 | 0.00 | -0.85 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 450.00 | 9.00 | 14.50 | 11.75 | 13.65 | +6.63 | +94.45% | 0.03 | 39 | 293 | 0.73 | -0.25 | 0.00 | -0.88 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 455.00 | 14.05 | 18.80 | 16.43 | 14.50 | +6.14 | +73.45% | 0.04 | 2 | 139 | 0.82 | -0.27 | 0.00 | -0.91 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 460.00 | 15.75 | 20.55 | 18.15 | 16.30 | +6.80 | +71.58% | 0.04 | 14 | 173 | 0.82 | -0.29 | 0.00 | -0.94 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 465.00 | 17.65 | 22.25 | 19.95 | 17.87 | +8.02 | +81.43% | 0.04 | 15 | 56 | 0.82 | -0.31 | 0.00 | -0.96 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 470.00 | 19.30 | 21.80 | 20.55 | 19.90 | +8.61 | +76.27% | 0.04 | 18 | 100 | 0.79 | -0.33 | 0.00 | -0.98 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 472.50 | 19.90 | 25.25 | 22.58 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | -0.35 | 0.00 | -0.99 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 475.00 | 21.25 | 26.20 | 23.73 | 21.53 | +9.55 | +79.72% | 0.05 | 2 | 69 | 0.82 | -0.36 | 0.00 | -1.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 477.50 | 22.20 | 25.35 | 23.78 | 23.47 | % | 0.05 | 19 | 0 | 0.78 | -0.37 | 0.00 | -1.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 480.00 | 23.25 | 25.70 | 24.48 | 24.65 | +10.73 | +77.09% | 0.05 | 22 | 57 | 0.78 | -0.38 | 0.00 | -1.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 482.50 | 24.35 | 27.70 | 26.03 | 24.37 | % | 0.05 | 156 | 0 | 0.78 | -0.39 | 0.00 | -1.02 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 485.00 | 25.40 | 27.90 | 26.65 | 25.21 | +9.06 | +56.10% | 0.05 | 119 | 120 | 0.78 | -0.40 | 0.00 | -1.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 487.50 | 26.45 | 30.25 | 28.35 | 26.81 | +12.96 | +93.58% | 0.06 | 9 | 1 | 0.79 | -0.41 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 490.00 | 27.80 | 31.10 | 29.45 | 27.64 | +9.09 | +49.01% | 0.06 | 8 | 155 | 0.79 | -0.43 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 492.50 | 29.25 | 32.70 | 30.98 | 31.24 | +15.89 | +103.52% | 0.06 | 106 | 23 | 0.79 | -0.44 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 495.00 | 27.25 | 34.50 | 30.88 | 32.73 | +12.03 | +58.12% | 0.06 | 8 | 55 | 0.76 | -0.45 | 0.00 | -1.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 497.50 | 28.05 | 35.25 | 31.65 | 31.77 | +13.07 | +69.90% | 0.06 | 2 | 1 | 0.75 | -0.46 | 0.00 | -1.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 500.00 | 32.55 | 36.25 | 34.40 | 31.80 | +11.31 | +55.20% | 0.07 | 15 | 201 | 0.78 | -0.47 | 0.00 | -1.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 505.00 | 32.25 | 39.25 | 35.75 | 34.17 | +11.28 | +49.28% | 0.07 | 5 | 102 | 0.75 | -0.50 | 0.00 | -1.05 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 510.00 | 37.75 | 42.70 | 40.23 | 38.45 | +15.34 | +66.38% | 0.08 | 12 | 102 | 0.77 | -0.52 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 515.00 | 38.00 | 45.40 | 41.70 | 39.19 | +10.49 | +36.56% | 0.08 | 1 | 389 | 0.75 | -0.54 | 0.00 | -1.04 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 520.00 | 44.00 | 48.65 | 46.33 | 46.90 | +16.25 | +53.02% | 0.09 | 9 | 296 | 0.79 | -0.57 | 0.00 | -1.03 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 525.00 | 45.60 | 52.35 | 48.98 | 45.80 | +14.03 | +44.17% | 0.09 | 1 | 57 | 0.77 | -0.59 | 0.00 | -1.01 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 530.00 | 51.25 | 55.65 | 53.45 | 53.50 | +19.00 | +55.08% | 0.10 | 22 | 254 | 0.80 | -0.61 | 0.00 | -1.00 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 535.00 | 54.40 | 58.45 | 56.43 | 54.00 | +17.05 | +46.15% | 0.11 | 4 | 84 | 0.79 | -0.63 | 0.00 | -0.98 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 540.00 | 57.55 | 62.75 | 60.15 | 57.00 | +15.75 | +38.19% | 0.11 | 2 | 306 | 0.77 | -0.65 | 0.00 | -0.96 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 545.00 | 59.10 | 66.60 | 62.85 | 62.65 | +18.93 | +43.30% | 0.12 | 1 | 150 | 0.77 | -0.67 | 0.00 | -0.93 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 550.00 | 65.75 | 70.70 | 68.23 | 62.00 | +14.69 | +31.06% | 0.12 | 2 | 218 | 0.81 | -0.69 | 0.00 | -0.91 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 555.00 | 66.00 | 74.15 | 70.08 | 70.80 | -48.66 | -40.74% | 0.13 | 1 | 4 | 0.76 | -0.71 | 0.00 | -0.88 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 560.00 | 70.00 | 78.00 | 74.00 | 123.97 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.76 | -0.73 | 0.00 | -0.85 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 565.00 | 74.00 | 81.50 | 77.75 | 51.92 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.75 | -0.75 | 0.00 | -0.81 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 570.00 | 78.00 | 86.00 | 82.00 | 83.24 | -8.02 | -8.79% | 0.14 | 1 | 4 | 0.75 | -0.76 | 0.00 | -0.78 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 575.00 | 83.00 | 89.50 | 86.25 | 64.75 | 0.00 | 0.00% | 0.15 | 0 | 77 | 0.74 | -0.78 | 0.00 | -0.75 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 580.00 | 87.00 | 94.50 | 90.75 | 81.57 | -9.42 | -10.36% | 0.16 | 1 | 5 | 0.76 | -0.80 | 0.00 | -0.71 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 585.00 | 91.00 | 97.95 | 94.48 | 96.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | -0.81 | 0.00 | -0.68 | 8/3/2026 | 8/18/2026 3:59:56 PM EST |
| 590.00 | 95.00 | 103.00 | 99.00 | 153.10 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.74 | -0.83 | 0.00 | -0.64 | 8/11/2026 | 8/18/2026 3:59:56 PM EST |
| 595.00 | 100.00 | 107.75 | 103.88 | 173.16 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.76 | -0.84 | 0.00 | -0.60 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 600.00 | 101.40 | 113.90 | 107.65 | 105.52 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.99 | -0.85 | 0.00 | -0.58 | 8/14/2026 | 8/18/2026 3:59:56 PM EST |
| 605.00 | 106.70 | 117.65 | 112.18 | 104.74 | % | 0.19 | 1 | 0 | 0.97 | -0.86 | 0.00 | -0.54 | 8/18/2026 | 8/18/2026 3:59:56 PM EST | |
| 610.00 | 111.20 | 122.20 | 116.70 | 181.11 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | -0.88 | 0.00 | -0.50 | 8/7/2026 | 8/18/2026 3:59:56 PM EST |
| 615.00 | 115.75 | 126.55 | 121.15 | 95.52 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.98 | -0.89 | 0.00 | -0.46 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 620.00 | 120.40 | 131.45 | 125.93 | 103.53 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.00 | -0.90 | 0.00 | -0.43 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 625.00 | 124.30 | 135.75 | 130.03 | 116.05 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.00 | -0.91 | 0.00 | -0.40 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 630.00 | 129.00 | 142.00 | 135.50 | 112.46 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.07 | -0.92 | 0.00 | -0.36 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 635.00 | 134.00 | 145.85 | 139.93 | 115.96 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.05 | -0.93 | 0.00 | -0.33 | 8/5/2026 | 8/18/2026 3:59:56 PM EST |
| 640.00 | 138.35 | 151.00 | 144.68 | 101.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.08 | -0.94 | 0.00 | -0.30 | 8/17/2026 | 8/18/2026 3:59:56 PM EST |
| 645.00 | 143.35 | 155.30 | 149.33 | 199.37 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.07 | -0.94 | 0.00 | -0.28 | 8/10/2026 | 8/18/2026 3:59:56 PM EST |
| 650.00 | 148.00 | 160.10 | 154.05 | 152.30 | +42.80 | +39.09% | 0.24 | 4 | 9 | 1.08 | -0.95 | 0.00 | -0.25 | 8/18/2026 | 8/18/2026 3:59:56 PM EST |
| 655.00 | 153.00 | 164.90 | 158.95 | 133.93 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.09 | -0.95 | 0.00 | -0.25 | 8/4/2026 | 8/18/2026 3:59:56 PM EST |
| 660.00 | 158.00 | 169.20 | 163.60 | 201.33 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.08 | -0.96 | 0.00 | -0.21 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 665.00 | 162.30 | 175.00 | 168.65 | % | 0.25 | 0 | 0 | 1.14 | -0.96 | 0.00 | -0.19 | 8/18/2026 3:59:56 PM EST | |||
| 670.00 | 167.15 | 179.00 | 173.08 | 145.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | -0.96 | 0.00 | -0.19 | 7/31/2026 | 8/18/2026 3:59:56 PM EST |
| 675.00 | 172.00 | 183.95 | 177.98 | % | 0.26 | 0 | 0 | 1.13 | -0.97 | 0.00 | -0.16 | 8/18/2026 3:59:56 PM EST | |||
| 680.00 | 177.25 | 188.85 | 183.05 | % | 0.27 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.15 | 8/18/2026 3:59:56 PM EST | |||
| 685.00 | 182.65 | 193.45 | 188.05 | % | 0.27 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.14 | 8/18/2026 3:59:56 PM EST | |||
| 690.00 | 187.00 | 201.35 | 194.18 | 156.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.18 | -0.98 | 0.00 | -0.12 | 7/31/2026 | 8/18/2026 3:59:56 PM EST |
| 695.00 | 192.00 | 204.00 | 198.00 | % | 0.28 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.11 | 8/18/2026 3:59:56 PM EST | |||
| 700.00 | 197.00 | 208.15 | 202.58 | 249.62 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.10 | 7/28/2026 | 8/18/2026 3:59:56 PM EST |
| 705.00 | 201.35 | 213.10 | 207.23 | % | 0.29 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 710.00 | 206.30 | 220.35 | 213.33 | % | 0.30 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 715.00 | 211.25 | 224.05 | 217.65 | % | 0.30 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.09 | 8/18/2026 3:59:56 PM EST | |||
| 720.00 | 216.15 | 229.50 | 222.83 | 187.42 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.07 | 7/31/2026 | 8/18/2026 3:59:56 PM EST |
| 725.00 | 222.25 | 233.05 | 227.65 | % | 0.31 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.07 | 8/18/2026 3:59:56 PM EST | |||
| 730.00 | 226.10 | 240.30 | 233.20 | % | 0.32 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.06 | 8/18/2026 3:59:56 PM EST | |||
| 735.00 | 231.45 | 244.15 | 237.80 | % | 0.32 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.05 | 8/18/2026 3:59:56 PM EST | |||
| 740.00 | 236.00 | 247.40 | 241.70 | % | 0.33 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.05 | 8/18/2026 3:59:56 PM EST | |||
| 745.00 | 241.00 | 254.60 | 247.80 | % | 0.33 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.05 | 8/18/2026 3:59:56 PM EST | |||
| 750.00 | 245.95 | 258.40 | 252.18 | 299.42 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 8/7/2026 | 8/18/2026 3:59:56 PM EST |
| 755.00 | 250.95 | 264.50 | 257.73 | % | 0.34 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 760.00 | 255.95 | 269.80 | 262.88 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 765.00 | 260.30 | 277.55 | 268.93 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 770.00 | 264.85 | 282.30 | 273.58 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.03 | 8/18/2026 3:59:56 PM EST | |||
| 775.00 | 270.95 | 287.35 | 279.15 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 780.00 | 274.85 | 292.35 | 283.60 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 785.00 | 280.15 | 297.40 | 288.78 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.02 | 8/18/2026 3:59:56 PM EST | |||
| 790.00 | 286.55 | 298.30 | 292.43 | % | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 795.00 | 290.90 | 302.85 | 296.88 | % | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 800.00 | 295.95 | 308.05 | 302.00 | 337.24 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/18/2026 3:59:56 PM EST |
| 810.00 | 307.05 | 317.90 | 312.48 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 820.00 | 317.05 | 327.90 | 322.48 | % | 0.39 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 830.00 | 325.90 | 339.05 | 332.48 | % | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:56 PM EST | |||
| 840.00 | 336.85 | 349.30 | 343.08 | 369.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:56 PM EST |
| 850.00 | 345.90 | 359.35 | 352.63 | % | 0.41 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:56 PM EST | |||
| 860.00 | 355.90 | 369.30 | 362.60 | 427.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:56 PM EST |