Options Chain for BLACKROCK INC COM (BLK) - $1,000.00 as of 4/10/2026 7:00:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 398.20 | 405.50 | 401.85 | % | 0.67 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 620.00 | 378.60 | 385.50 | 382.05 | % | 0.62 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 640.00 | 358.10 | 365.50 | 361.80 | % | 0.57 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 660.00 | 338.30 | 345.50 | 341.90 | % | 0.52 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 680.00 | 319.60 | 325.50 | 322.55 | 302.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:00 AM EST |
| 690.00 | 308.00 | 315.50 | 311.75 | % | 0.45 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 700.00 | 298.00 | 305.50 | 301.75 | % | 0.43 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 710.00 | 288.00 | 295.60 | 291.80 | % | 0.41 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 720.00 | 278.00 | 285.60 | 281.80 | % | 0.39 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 730.00 | 268.00 | 275.60 | 271.80 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 740.00 | 258.40 | 265.60 | 262.00 | 270.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 750.00 | 248.00 | 255.60 | 251.80 | % | 0.34 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 760.00 | 238.00 | 245.60 | 241.80 | % | 0.32 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 770.00 | 228.00 | 235.60 | 231.80 | % | 0.30 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 775.00 | 223.00 | 230.70 | 226.85 | % | 0.29 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 780.00 | 218.50 | 225.70 | 222.10 | 187.48 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:00 AM EST |
| 785.00 | 213.20 | 220.70 | 216.95 | % | 0.28 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 790.00 | 208.50 | 215.70 | 212.10 | 190.45 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/13/2026 10:59:00 AM EST |
| 795.00 | 204.80 | 210.70 | 207.75 | % | 0.26 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/13/2026 10:59:00 AM EST | |||
| 800.00 | 198.60 | 205.70 | 202.15 | % | 0.25 | 0 | 6 | 1.39 | 1.00 | 0.00 | -0.02 | 4/13/2026 10:59:00 AM EST | |||
| 805.00 | 194.80 | 200.80 | 197.80 | % | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 4/13/2026 10:59:00 AM EST | |||
| 810.00 | 188.70 | 195.80 | 192.25 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 4/13/2026 10:59:00 AM EST | |||
| 815.00 | 185.00 | 190.80 | 187.90 | % | 0.23 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.03 | 4/13/2026 10:59:00 AM EST | |||
| 820.00 | 180.00 | 185.90 | 182.95 | % | 0.22 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.04 | 4/13/2026 10:59:00 AM EST | |||
| 825.00 | 174.10 | 180.90 | 177.50 | % | 0.22 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.05 | 4/13/2026 10:59:00 AM EST | |||
| 830.00 | 168.20 | 175.90 | 172.05 | % | 0.21 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.08 | 4/13/2026 10:59:00 AM EST | |||
| 835.00 | 164.20 | 171.00 | 167.60 | % | 0.20 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.09 | 4/13/2026 10:59:00 AM EST | |||
| 840.00 | 159.20 | 166.00 | 162.60 | % | 0.19 | 0 | 2 | 1.18 | 0.99 | 0.00 | -0.26 | 4/13/2026 10:59:00 AM EST | |||
| 845.00 | 153.40 | 161.10 | 157.25 | % | 0.19 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.33 | 4/13/2026 10:59:00 AM EST | |||
| 850.00 | 149.30 | 156.20 | 152.75 | % | 0.18 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.42 | 4/13/2026 10:59:00 AM EST | |||
| 855.00 | 143.50 | 151.20 | 147.35 | % | 0.17 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.51 | 4/13/2026 10:59:00 AM EST | |||
| 860.00 | 138.60 | 146.30 | 142.45 | % | 0.17 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.61 | 4/13/2026 10:59:00 AM EST | |||
| 865.00 | 135.60 | 141.40 | 138.50 | % | 0.16 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.70 | 4/13/2026 10:59:00 AM EST | |||
| 870.00 | 130.70 | 136.50 | 133.60 | % | 0.15 | 0 | 1 | 1.03 | 0.98 | 0.00 | -0.77 | 4/13/2026 10:59:00 AM EST | |||
| 875.00 | 125.10 | 131.60 | 128.35 | % | 0.15 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.98 | 4/13/2026 10:59:00 AM EST | |||
| 880.00 | 121.10 | 126.70 | 123.90 | 87.49 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.98 | 0.97 | 0.00 | -1.02 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 885.00 | 116.20 | 121.90 | 119.05 | % | 0.13 | 0 | 0 | 0.95 | 0.96 | 0.00 | -1.08 | 4/13/2026 10:59:00 AM EST | |||
| 890.00 | 109.30 | 117.00 | 113.15 | 78.80 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.93 | 0.96 | 0.00 | -1.12 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 895.00 | 104.50 | 112.20 | 108.35 | % | 0.12 | 0 | 0 | 0.91 | 0.94 | 0.00 | -1.37 | 4/13/2026 10:59:00 AM EST | |||
| 900.00 | 100.20 | 107.40 | 103.80 | 116.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.89 | 0.94 | 0.00 | -1.36 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 905.00 | 95.60 | 102.60 | 99.10 | % | 0.11 | 0 | 0 | 0.87 | 0.93 | 0.00 | -1.45 | 4/13/2026 10:59:00 AM EST | |||
| 910.00 | 91.00 | 97.90 | 94.45 | 105.43 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.84 | 0.93 | 0.00 | -1.46 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 915.00 | 86.30 | 93.20 | 89.75 | % | 0.10 | 0 | 0 | 0.82 | 0.91 | 0.00 | -1.80 | 4/13/2026 10:59:00 AM EST | |||
| 920.00 | 81.60 | 88.50 | 85.05 | 49.90 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.48 | 0.91 | 0.00 | -1.72 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |
| 925.00 | 77.00 | 84.00 | 80.50 | 44.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.54 | 0.89 | 0.00 | -1.86 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |
| 930.00 | 72.30 | 78.00 | 75.15 | 75.13 | -16.87 | -18.34% | 0.08 | 1 | 28 | 0.53 | 0.88 | 0.00 | -1.96 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 932.50 | 70.10 | 75.70 | 72.90 | % | 0.08 | 0 | 0 | 0.53 | 0.88 | 0.00 | -1.93 | 4/13/2026 10:59:00 AM EST | |||
| 935.00 | 67.50 | 75.00 | 71.25 | % | 0.08 | 0 | 0 | 0.75 | 0.87 | 0.00 | -2.03 | 4/13/2026 10:59:00 AM EST | |||
| 937.50 | 65.80 | 73.00 | 69.40 | 38.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.53 | 0.86 | 0.00 | -2.07 | 4/2/2026 | 4/13/2026 10:59:00 AM EST |
| 940.00 | 63.50 | 69.00 | 66.25 | 63.00 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.54 | 0.86 | 0.00 | -2.04 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 942.50 | 61.90 | 64.90 | 63.40 | % | 0.07 | 0 | 0 | 0.53 | 0.85 | 0.00 | -2.14 | 4/13/2026 10:59:00 AM EST | |||
| 945.00 | 59.70 | 62.80 | 61.25 | % | 0.06 | 0 | 0 | 0.53 | 0.85 | 0.00 | -2.12 | 4/13/2026 10:59:00 AM EST | |||
| 947.50 | 57.00 | 60.60 | 58.80 | 75.00 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.52 | 0.84 | 0.00 | -2.23 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 950.00 | 54.80 | 58.50 | 56.65 | 61.45 | +3.96 | +6.89% | 0.06 | 3 | 56 | 0.54 | 0.83 | 0.00 | -2.24 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 952.50 | 52.70 | 56.40 | 54.55 | % | 0.06 | 0 | 0 | 0.54 | 0.82 | 0.00 | -2.27 | 4/13/2026 10:59:00 AM EST | |||
| 955.00 | 51.00 | 56.10 | 53.55 | 29.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | 0.81 | 0.00 | -2.31 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 957.50 | 48.80 | 55.80 | 52.30 | 58.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.53 | 0.80 | 0.00 | -2.32 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 960.00 | 46.70 | 53.70 | 50.20 | 49.18 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.53 | 0.79 | 0.00 | -2.39 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 965.00 | 42.90 | 49.80 | 46.35 | 42.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | 0.77 | 0.01 | -2.44 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 970.00 | 38.90 | 45.50 | 42.20 | 41.99 | 0.00 | 0.00% | 0.04 | 0 | 419 | 0.51 | 0.75 | 0.01 | -2.49 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 972.50 | 37.90 | 42.50 | 40.20 | % | 0.04 | 0 | 0 | 0.49 | 0.74 | 0.01 | -2.51 | 4/13/2026 10:59:00 AM EST | |||
| 975.00 | 35.40 | 42.00 | 38.70 | 38.10 | -5.91 | -13.43% | 0.04 | 1 | 20 | 0.52 | 0.72 | 0.01 | -2.54 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 977.50 | 34.40 | 40.30 | 37.35 | % | 0.04 | 0 | 0 | 0.51 | 0.71 | 0.01 | -2.58 | 4/13/2026 10:59:00 AM EST | |||
| 980.00 | 32.60 | 37.90 | 35.25 | 36.95 | -11.27 | -23.38% | 0.04 | 60 | 108 | 0.50 | 0.70 | 0.01 | -2.60 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 982.50 | 30.80 | 35.50 | 33.15 | % | 0.03 | 0 | 0 | 0.48 | 0.68 | 0.01 | -2.60 | 4/13/2026 10:59:00 AM EST | |||
| 985.00 | 29.20 | 34.90 | 32.05 | 27.75 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.51 | 0.67 | 0.01 | -2.62 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 987.50 | 27.80 | 33.20 | 30.50 | % | 0.03 | 0 | 0 | 0.49 | 0.65 | 0.01 | -2.64 | 4/13/2026 10:59:00 AM EST | |||
| 990.00 | 25.50 | 30.70 | 28.10 | 28.10 | -1.01 | -3.47% | 0.03 | 2 | 47 | 0.48 | 0.63 | 0.01 | -2.64 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 992.50 | 24.10 | 30.00 | 27.05 | % | 0.03 | 0 | 0 | 0.43 | 0.62 | 0.01 | -2.65 | 4/13/2026 10:59:00 AM EST | |||
| 995.00 | 23.40 | 27.20 | 25.30 | 27.00 | +3.20 | +13.45% | 0.03 | 12 | 202 | 0.46 | 0.60 | 0.01 | -2.65 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 997.50 | 21.10 | 26.40 | 23.75 | 21.50 | % | 0.02 | 1 | 0 | 0.44 | 0.58 | 0.01 | -2.65 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 1,000.00 | 20.70 | 24.60 | 22.65 | 22.31 | -0.69 | -3.00% | 0.02 | 2 | 316 | 0.45 | 0.56 | 0.01 | -2.63 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,002.50 | 18.40 | 23.90 | 21.15 | % | 0.02 | 0 | 0 | 0.45 | 0.54 | 0.01 | -2.62 | 4/13/2026 10:59:00 AM EST | |||
| 1,005.00 | 18.00 | 21.70 | 19.85 | 20.00 | -0.67 | -3.25% | 0.02 | 1 | 19 | 0.45 | 0.52 | 0.01 | -2.60 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,007.50 | 16.10 | 19.80 | 17.95 | 18.60 | % | 0.02 | 1 | 0 | 0.41 | 0.50 | 0.01 | -2.58 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 1,010.00 | 15.70 | 19.50 | 17.60 | 18.70 | +0.85 | +4.77% | 0.02 | 9 | 75 | 0.44 | 0.48 | 0.01 | -2.55 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,012.50 | 13.40 | 18.80 | 16.10 | % | 0.02 | 0 | 0 | 0.44 | 0.46 | 0.01 | -2.52 | 4/13/2026 10:59:00 AM EST | |||
| 1,015.00 | 13.50 | 15.50 | 14.50 | 14.20 | -0.60 | -4.06% | 0.01 | 1 | 39 | 0.46 | 0.44 | 0.01 | -2.48 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,020.00 | 12.00 | 14.60 | 13.30 | 13.34 | +0.04 | +0.31% | 0.01 | 13 | 284 | 0.45 | 0.40 | 0.01 | -2.40 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,025.00 | 9.70 | 12.70 | 11.20 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.45 | 0.36 | 0.01 | -2.29 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 1,030.00 | 8.30 | 11.60 | 9.95 | 9.60 | -0.67 | -6.53% | 0.01 | 12 | 170 | 0.44 | 0.33 | 0.01 | -2.17 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,035.00 | 7.00 | 9.40 | 8.20 | 7.42 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.29 | 0.01 | -2.04 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 1,040.00 | 6.00 | 7.40 | 6.70 | 6.63 | -0.72 | -9.80% | 0.01 | 18 | 58 | 0.43 | 0.25 | 0.01 | -1.89 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,045.00 | 3.50 | 7.50 | 5.50 | 5.78 | -0.42 | -6.78% | 0.01 | 3 | 9 | 0.43 | 0.22 | 0.01 | -1.73 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,050.00 | 3.70 | 5.20 | 4.45 | 5.04 | -0.26 | -4.91% | 0.00 | 10 | 219 | 0.42 | 0.19 | 0.01 | -1.57 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,055.00 | 3.00 | 5.20 | 4.10 | 4.09 | -0.01 | -0.25% | 0.00 | 3 | 6 | 0.45 | 0.16 | 0.01 | -1.42 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,060.00 | 2.35 | 3.30 | 2.83 | 3.27 | -0.21 | -6.04% | 0.00 | 12 | 32 | 0.44 | 0.14 | 0.00 | -1.25 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,065.00 | 0.70 | 4.50 | 2.60 | 2.50 | % | 0.00 | 4 | 0 | 0.37 | 0.11 | 0.00 | -1.05 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 1,070.00 | 1.60 | 2.85 | 2.23 | 2.55 | +0.05 | +2.00% | 0.00 | 2 | 41 | 0.44 | 0.10 | 0.00 | -0.94 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,075.00 | 0.65 | 5.90 | 3.28 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.81 | 4/13/2026 10:59:00 AM EST | |||
| 1,080.00 | 0.55 | 3.60 | 2.08 | 2.02 | +0.04 | +2.02% | 0.00 | 2 | 92 | 0.46 | 0.06 | 0.00 | -0.68 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,090.00 | 0.10 | 5.70 | 2.90 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.32 | 0.04 | 0.00 | -0.49 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 1,100.00 | 0.70 | 1.20 | 0.95 | 0.80 | -0.15 | -15.79% | 0.00 | 21 | 115 | 0.49 | 0.03 | 0.00 | -0.31 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,110.00 | 0.10 | 2.50 | 1.30 | 0.69 | -0.51 | -42.50% | 0.00 | 1 | 53 | 0.45 | 0.02 | 0.00 | -0.20 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,120.00 | 0.35 | 1.45 | 0.90 | 0.50 | 0.00 | 0.00% | 0.00 | 33 | 22 | 0.51 | 0.01 | 0.00 | -0.12 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,130.00 | 0.00 | 7.50 | 3.75 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.01 | 0.00 | -0.09 | 3/27/2026 | 4/13/2026 10:59:00 AM EST |
| 1,140.00 | 0.00 | 7.50 | 3.75 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.00 | 0.00 | -0.05 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 1,150.00 | 0.00 | 1.10 | 0.55 | 1.10 | +0.35 | +46.67% | 0.00 | 2 | 1,035 | 0.69 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,160.00 | 0.00 | 3.10 | 1.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.90 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 1,170.00 | 0.00 | 7.40 | 3.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.04 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 124 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,190.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 926 | 1.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,200.00 | 0.00 | 7.40 | 3.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 1,210.00 | 0.00 | 7.30 | 3.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 1,220.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 46 | 1.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,230.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,240.00 | 0.00 | 7.30 | 3.65 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:00 AM EST |
| 1,250.00 | 0.00 | 7.30 | 3.65 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 1,260.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,270.00 | 0.00 | 3.30 | 1.65 | 0.24 | % | 0.00 | 1 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 1,280.00 | 0.00 | 7.30 | 3.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |
| 1,290.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 1,300.00 | 0.00 | 7.30 | 3.65 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:00 AM EST |
| 1,320.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 1,340.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 1,360.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,380.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,400.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,420.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,440.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,460.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,480.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,500.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,520.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,540.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,560.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,580.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 8 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,600.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,620.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 620.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 22 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 640.00 | 0.00 | 7.30 | 3.65 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 660.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 680.00 | 0.00 | 7.30 | 3.65 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:00 AM EST |
| 690.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 700.00 | 0.00 | 7.30 | 3.65 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.15 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:00 AM EST |
| 710.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 720.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 730.00 | 0.00 | 7.30 | 3.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 740.00 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 750.00 | 0.00 | 7.30 | 3.65 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:00 AM EST |
| 760.00 | 0.00 | 5.00 | 2.50 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:00 AM EST |
| 770.00 | 0.00 | 7.30 | 3.65 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:00 AM EST |
| 775.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 780.00 | 0.00 | 7.30 | 3.65 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:00 AM EST |
| 785.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 790.00 | 0.00 | 7.40 | 3.70 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.55 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 795.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:59:00 AM EST | |||
| 800.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.35 | -77.78% | 0.00 | 6 | 45 | 0.97 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 805.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 4/13/2026 10:59:00 AM EST | |||
| 810.00 | 0.00 | 4.70 | 2.35 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/13/2026 10:59:00 AM EST |
| 815.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.03 | 4/13/2026 10:59:00 AM EST | |||
| 820.00 | 0.20 | 3.40 | 1.80 | 0.23 | -0.77 | -77.00% | 0.00 | 7 | 15 | 1.34 | 0.00 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 825.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.05 | 4/13/2026 10:59:00 AM EST | |||
| 830.00 | 0.05 | 5.00 | 2.53 | 0.50 | -2.70 | -84.38% | 0.00 | 1 | 12 | 0.97 | 0.00 | 0.00 | -0.08 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 835.00 | 0.00 | 2.40 | 1.20 | 0.35 | % | 0.00 | 1 | 0 | 1.26 | 0.00 | 0.00 | -0.09 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 840.00 | 0.25 | 0.95 | 0.60 | 0.41 | -0.29 | -41.43% | 0.00 | 33 | 39 | 0.81 | -0.01 | 0.00 | -0.26 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 845.00 | 0.00 | 1.00 | 0.50 | 0.46 | -0.49 | -51.58% | 0.00 | 4 | 2 | 0.76 | -0.01 | 0.00 | -0.33 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 850.00 | 0.05 | 3.50 | 1.78 | 0.80 | +0.10 | +14.29% | 0.00 | 3 | 58 | 1.25 | -0.01 | 0.00 | -0.42 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 855.00 | 0.05 | 1.80 | 0.93 | % | 0.00 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.51 | 4/13/2026 10:59:00 AM EST | |||
| 860.00 | 0.10 | 1.60 | 0.85 | 0.86 | -0.14 | -14.00% | 0.00 | 2 | 18 | 0.72 | -0.02 | 0.00 | -0.61 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 865.00 | 0.20 | 1.80 | 1.00 | 1.03 | % | 0.00 | 1 | 0 | 0.73 | -0.02 | 0.00 | -0.70 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 870.00 | 0.45 | 1.90 | 1.18 | 1.00 | -0.42 | -29.58% | 0.00 | 1 | 122 | 0.75 | -0.02 | 0.00 | -0.77 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 875.00 | 0.05 | 3.10 | 1.58 | % | 0.00 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.98 | 4/13/2026 10:59:00 AM EST | |||
| 880.00 | 1.00 | 1.40 | 1.20 | 1.35 | 0.00 | 0.00% | 0.00 | 2 | 34 | 0.72 | -0.03 | 0.00 | -1.02 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 885.00 | 0.20 | 3.10 | 1.65 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | -0.04 | 0.00 | -1.08 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 890.00 | 0.95 | 3.30 | 2.13 | 1.80 | -0.01 | -0.56% | 0.00 | 1 | 14 | 0.74 | -0.04 | 0.00 | -1.12 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 895.00 | 0.05 | 3.30 | 1.68 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | -0.06 | 0.00 | -1.37 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 900.00 | 1.35 | 2.20 | 1.78 | 2.00 | -0.30 | -13.05% | 0.00 | 31 | 121 | 0.67 | -0.06 | 0.00 | -1.36 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 905.00 | 1.15 | 2.50 | 1.83 | 2.00 | -1.54 | -43.51% | 0.00 | 1 | 26 | 0.66 | -0.07 | 0.00 | -1.45 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 910.00 | 1.65 | 3.30 | 2.48 | 2.00 | -1.00 | -33.34% | 0.00 | 6 | 55 | 0.69 | -0.07 | 0.00 | -1.46 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 915.00 | 1.05 | 3.40 | 2.23 | 4.83 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | -0.09 | 0.00 | -1.80 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 920.00 | 2.10 | 3.30 | 2.70 | 2.40 | -1.60 | -40.00% | 0.00 | 37 | 113 | 0.63 | -0.09 | 0.00 | -1.72 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 925.00 | 1.00 | 4.70 | 2.85 | 4.46 | +0.59 | +15.25% | 0.00 | 2 | 9 | 0.60 | -0.11 | 0.00 | -1.86 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 930.00 | 3.10 | 3.80 | 3.45 | 3.54 | -0.86 | -19.55% | 0.00 | 5 | 68 | 0.58 | -0.12 | 0.00 | -1.96 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 932.50 | 2.80 | 5.70 | 4.25 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | -0.12 | 0.00 | -1.93 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 935.00 | 2.85 | 6.20 | 4.53 | 5.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | -0.13 | 0.00 | -2.03 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 937.50 | 1.60 | 6.40 | 4.00 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.58 | -0.14 | 0.00 | -2.07 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 940.00 | 4.00 | 5.30 | 4.65 | 4.50 | -1.20 | -21.06% | 0.00 | 26 | 207 | 0.62 | -0.14 | 0.00 | -2.04 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 942.50 | 3.20 | 5.00 | 4.10 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | -0.15 | 0.00 | -2.14 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 945.00 | 4.00 | 5.40 | 4.70 | 5.00 | -1.60 | -24.25% | 0.00 | 4 | 6 | 0.61 | -0.15 | 0.00 | -2.12 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 947.50 | 2.10 | 5.80 | 3.95 | 7.67 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | -0.16 | 0.00 | -2.23 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 950.00 | 4.90 | 6.10 | 5.50 | 5.45 | -2.05 | -27.34% | 0.01 | 10 | 26 | 0.58 | -0.17 | 0.00 | -2.24 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 952.50 | 3.40 | 6.50 | 4.95 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | -0.18 | 0.00 | -2.27 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 955.00 | 5.60 | 7.80 | 6.70 | 6.76 | -1.44 | -17.57% | 0.01 | 1 | 12 | 0.57 | -0.19 | 0.00 | -2.31 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 957.50 | 5.50 | 8.70 | 7.10 | 9.84 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | -0.20 | 0.00 | -2.32 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 960.00 | 6.50 | 8.80 | 7.65 | 7.66 | -1.89 | -19.80% | 0.01 | 7 | 90 | 0.57 | -0.21 | 0.00 | -2.39 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 965.00 | 7.20 | 9.60 | 8.40 | 8.37 | -2.23 | -21.04% | 0.01 | 6 | 7 | 0.56 | -0.23 | 0.01 | -2.44 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 970.00 | 8.40 | 11.00 | 9.70 | 10.00 | -1.85 | -15.62% | 0.01 | 24 | 126 | 0.55 | -0.25 | 0.01 | -2.49 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 972.50 | 8.70 | 12.00 | 10.35 | % | 0.01 | 0 | 0 | 0.57 | -0.26 | 0.01 | -2.51 | 4/13/2026 10:59:00 AM EST | |||
| 975.00 | 8.90 | 13.10 | 11.00 | 13.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | -0.28 | 0.01 | -2.54 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 977.50 | 9.40 | 13.30 | 11.35 | % | 0.01 | 0 | 0 | 0.53 | -0.29 | 0.01 | -2.58 | 4/13/2026 10:59:00 AM EST | |||
| 980.00 | 10.90 | 13.70 | 12.30 | 12.15 | -2.65 | -17.91% | 0.01 | 2 | 140 | 0.53 | -0.30 | 0.01 | -2.60 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 982.50 | 10.80 | 15.60 | 13.20 | % | 0.01 | 0 | 0 | 0.56 | -0.32 | 0.01 | -2.60 | 4/13/2026 10:59:00 AM EST | |||
| 985.00 | 11.70 | 15.60 | 13.65 | 13.65 | -4.55 | -25.00% | 0.01 | 1 | 4 | 0.53 | -0.33 | 0.01 | -2.62 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 987.50 | 11.70 | 16.40 | 14.05 | % | 0.01 | 0 | 0 | 0.52 | -0.35 | 0.01 | -2.64 | 4/13/2026 10:59:00 AM EST | |||
| 990.00 | 14.10 | 17.40 | 15.75 | 15.20 | -3.80 | -20.00% | 0.02 | 14 | 18 | 0.51 | -0.37 | 0.01 | -2.64 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 992.50 | 14.00 | 19.10 | 16.55 | % | 0.02 | 0 | 0 | 0.50 | -0.38 | 0.01 | -2.65 | 4/13/2026 10:59:00 AM EST | |||
| 995.00 | 16.70 | 19.90 | 18.30 | 17.77 | -3.32 | -15.75% | 0.02 | 3 | 4 | 0.49 | -0.40 | 0.01 | -2.65 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 997.50 | 17.10 | 21.10 | 19.10 | 17.00 | % | 0.02 | 5 | 0 | 0.46 | -0.42 | 0.01 | -2.65 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 1,000.00 | 18.70 | 22.80 | 20.75 | 17.90 | -5.64 | -23.96% | 0.02 | 9 | 48 | 0.50 | -0.44 | 0.01 | -2.63 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,002.50 | 20.70 | 23.20 | 21.95 | 19.00 | % | 0.02 | 3 | 0 | 0.45 | -0.46 | 0.01 | -2.62 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 1,005.00 | 21.80 | 24.20 | 23.00 | 20.10 | -5.73 | -22.19% | 0.02 | 3 | 5 | 0.46 | -0.48 | 0.01 | -2.60 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,007.50 | 20.20 | 26.00 | 23.10 | 21.20 | % | 0.02 | 3 | 0 | 0.47 | -0.50 | 0.01 | -2.58 | 4/13/2026 | 4/13/2026 10:59:00 AM EST | |
| 1,010.00 | 21.30 | 26.90 | 24.10 | 22.50 | -6.90 | -23.47% | 0.02 | 4 | 64 | 0.46 | -0.52 | 0.01 | -2.55 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,012.50 | 24.50 | 28.10 | 26.30 | % | 0.03 | 0 | 0 | 0.48 | -0.54 | 0.01 | -2.52 | 4/13/2026 10:59:00 AM EST | |||
| 1,015.00 | 24.20 | 29.80 | 27.00 | 33.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.48 | -0.56 | 0.01 | -2.48 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 1,020.00 | 28.80 | 32.80 | 30.80 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.48 | -0.60 | 0.01 | -2.40 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 1,025.00 | 30.70 | 35.80 | 33.25 | 36.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.47 | -0.64 | 0.01 | -2.29 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 1,030.00 | 35.20 | 39.70 | 37.45 | 42.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.49 | -0.67 | 0.01 | -2.17 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 1,035.00 | 37.20 | 43.10 | 40.15 | % | 0.04 | 0 | 0 | 0.46 | -0.71 | 0.01 | -2.04 | 4/13/2026 10:59:00 AM EST | |||
| 1,040.00 | 40.60 | 47.00 | 43.80 | 84.78 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.45 | -0.75 | 0.01 | -1.89 | 3/24/2026 | 4/13/2026 10:59:00 AM EST |
| 1,045.00 | 44.50 | 51.80 | 48.15 | 87.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.78 | 0.01 | -1.73 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 1,050.00 | 49.30 | 54.90 | 52.10 | 49.00 | +1.70 | +3.60% | 0.05 | 2 | 42 | 0.54 | -0.81 | 0.01 | -1.57 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 1,055.00 | 53.00 | 59.80 | 56.40 | % | 0.05 | 0 | 0 | 0.56 | -0.84 | 0.01 | -1.42 | 4/13/2026 10:59:00 AM EST | |||
| 1,060.00 | 57.20 | 64.80 | 61.00 | 56.52 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.57 | -0.86 | 0.00 | -1.25 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 1,065.00 | 62.70 | 69.00 | 65.85 | % | 0.06 | 0 | 0 | 0.57 | -0.89 | 0.00 | -1.05 | 4/13/2026 10:59:00 AM EST | |||
| 1,070.00 | 67.50 | 72.50 | 70.00 | % | 0.07 | 0 | 34 | 0.57 | -0.90 | 0.00 | -0.94 | 4/13/2026 10:59:00 AM EST | |||
| 1,075.00 | 71.40 | 77.20 | 74.30 | % | 0.07 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.81 | 4/13/2026 10:59:00 AM EST | |||
| 1,080.00 | 75.80 | 82.10 | 78.95 | 78.38 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.59 | -0.94 | 0.00 | -0.68 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 1,090.00 | 85.40 | 93.90 | 89.65 | 129.30 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.62 | -0.96 | 0.00 | -0.49 | 4/7/2026 | 4/13/2026 10:59:00 AM EST |
| 1,100.00 | 95.60 | 102.40 | 99.00 | 156.52 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.66 | -0.97 | 0.00 | -0.31 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |
| 1,110.00 | 105.40 | 112.20 | 108.80 | 129.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.20 | 3/25/2026 | 4/13/2026 10:59:00 AM EST |
| 1,120.00 | 115.20 | 121.30 | 118.25 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.12 | 4/13/2026 10:59:00 AM EST | |||
| 1,130.00 | 125.20 | 131.10 | 128.15 | % | 0.11 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.09 | 4/13/2026 10:59:00 AM EST | |||
| 1,140.00 | 135.10 | 142.20 | 138.65 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.05 | 4/13/2026 10:59:00 AM EST | |||
| 1,150.00 | 145.00 | 151.90 | 148.45 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 4/13/2026 10:59:00 AM EST | |||
| 1,160.00 | 155.00 | 161.10 | 158.05 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:00 AM EST | |||
| 1,170.00 | 165.00 | 171.00 | 168.00 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:00 AM EST | |||
| 1,180.00 | 175.00 | 181.10 | 178.05 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,190.00 | 185.00 | 191.30 | 188.15 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,200.00 | 195.00 | 202.30 | 198.65 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,210.00 | 204.80 | 212.20 | 208.50 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,220.00 | 215.00 | 221.30 | 218.15 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,230.00 | 225.00 | 232.50 | 228.75 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,240.00 | 235.00 | 242.30 | 238.65 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,250.00 | 245.00 | 252.70 | 248.85 | % | 0.20 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,260.00 | 255.00 | 262.70 | 258.85 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,270.00 | 265.00 | 272.30 | 268.65 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,280.00 | 275.00 | 281.70 | 278.35 | % | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,290.00 | 285.00 | 291.20 | 288.10 | % | 0.22 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,300.00 | 295.00 | 301.00 | 298.00 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,320.00 | 315.00 | 321.20 | 318.10 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,340.00 | 335.00 | 342.10 | 338.55 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,360.00 | 355.00 | 362.70 | 358.85 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,380.00 | 375.00 | 382.30 | 378.65 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,400.00 | 395.00 | 401.20 | 398.10 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,420.00 | 415.00 | 421.80 | 418.40 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,440.00 | 435.00 | 441.30 | 438.15 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,460.00 | 455.00 | 462.10 | 458.55 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,480.00 | 475.00 | 481.30 | 478.15 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,500.00 | 495.00 | 502.10 | 498.55 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,520.00 | 515.00 | 522.10 | 518.55 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,540.00 | 535.00 | 542.10 | 538.55 | % | 0.35 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,560.00 | 555.00 | 562.30 | 558.65 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,580.00 | 575.00 | 582.10 | 578.55 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,600.00 | 595.00 | 602.30 | 598.65 | % | 0.37 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 1,620.00 | 615.00 | 622.10 | 618.55 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST |