Options Chain for BLACKROCK INC COM (BLK) - $968.31 as of 3/19/2026 11:32:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 575.00 | 585.00 | 580.00 | 584.37 | 0.00 | 0.00% | 1.49 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 400.00 | 565.00 | 575.00 | 570.00 | 575.62 | 0.00 | 0.00% | 1.43 | 0 | 14 | 9.87 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 410.00 | 555.00 | 565.00 | 560.00 | 561.75 | 0.00 | 0.00% | 1.37 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 420.00 | 545.00 | 555.00 | 550.00 | % | 1.31 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 430.00 | 535.00 | 545.00 | 540.00 | 600.95 | 0.00 | 0.00% | 1.26 | 0 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 440.00 | 525.00 | 535.00 | 530.00 | % | 1.20 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 450.00 | 515.00 | 525.00 | 520.00 | 580.95 | 0.00 | 0.00% | 1.16 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 460.00 | 505.00 | 515.00 | 510.00 | % | 1.11 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 470.00 | 495.00 | 505.00 | 500.00 | % | 1.06 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 480.00 | 485.00 | 495.00 | 490.00 | % | 1.02 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 490.00 | 475.00 | 485.00 | 480.00 | 484.56 | 0.00 | 0.00% | 0.98 | 0 | 12 | 7.89 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 500.00 | 465.00 | 475.00 | 470.00 | 475.80 | 0.00 | 0.00% | 0.94 | 0 | 14 | 7.69 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 520.00 | 445.30 | 454.60 | 449.95 | 510.96 | 0.00 | 0.00% | 0.87 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 540.00 | 425.00 | 435.00 | 430.00 | % | 0.80 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 560.00 | 405.00 | 415.00 | 410.00 | 470.96 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 580.00 | 385.00 | 395.00 | 390.00 | 451.36 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 600.00 | 365.30 | 375.00 | 370.15 | 456.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/19/2026 3:59:51 PM EST |
| 620.00 | 345.00 | 355.00 | 350.00 | 410.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 640.00 | 325.00 | 335.00 | 330.00 | 390.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 660.00 | 305.00 | 315.00 | 310.00 | % | 0.47 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 680.00 | 285.00 | 295.00 | 290.00 | % | 0.43 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 700.00 | 265.00 | 275.00 | 270.00 | 330.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 720.00 | 245.00 | 255.00 | 250.00 | % | 0.35 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 730.00 | 235.00 | 245.00 | 240.00 | % | 0.33 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 740.00 | 225.00 | 235.00 | 230.00 | 290.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 750.00 | 215.00 | 225.00 | 220.00 | 280.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 760.00 | 205.00 | 215.00 | 210.00 | 270.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 770.00 | 195.70 | 204.50 | 200.10 | % | 0.26 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 780.00 | 185.70 | 194.50 | 190.10 | 250.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 790.00 | 175.70 | 184.50 | 180.10 | 240.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 795.00 | 172.10 | 179.50 | 175.80 | % | 0.22 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 800.00 | 166.70 | 174.50 | 170.60 | 155.00 | -16.82 | -9.79% | 0.21 | 2 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 805.00 | 162.10 | 169.50 | 165.80 | % | 0.21 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 810.00 | 156.00 | 164.50 | 160.25 | 220.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 815.00 | 151.00 | 159.50 | 155.25 | % | 0.19 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 820.00 | 147.00 | 154.50 | 150.75 | 103.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:51 PM EST |
| 825.00 | 142.10 | 149.50 | 145.80 | % | 0.18 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 830.00 | 137.10 | 144.50 | 140.80 | 200.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 835.00 | 132.10 | 139.50 | 135.80 | % | 0.16 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 840.00 | 126.00 | 134.50 | 130.25 | 190.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 845.00 | 122.00 | 129.50 | 125.75 | % | 0.15 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 850.00 | 117.60 | 124.60 | 121.10 | 121.75 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 855.00 | 112.10 | 119.60 | 115.85 | % | 0.14 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 860.00 | 107.40 | 114.60 | 111.00 | 73.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:51 PM EST |
| 865.00 | 102.60 | 109.60 | 106.10 | % | 0.12 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 870.00 | 96.60 | 104.60 | 100.60 | 95.57 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 875.00 | 92.60 | 99.60 | 96.10 | % | 0.11 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 880.00 | 87.00 | 94.70 | 90.85 | 147.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 885.00 | 82.60 | 89.70 | 86.15 | % | 0.10 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 890.00 | 77.20 | 84.70 | 80.95 | 54.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.54 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 895.00 | 72.10 | 79.70 | 75.90 | 49.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 900.00 | 67.30 | 75.00 | 71.15 | 45.15 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 905.00 | 62.00 | 70.00 | 66.00 | % | 0.07 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 910.00 | 56.40 | 65.00 | 60.70 | 55.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.29 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 915.00 | 51.70 | 60.00 | 55.85 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.23 | 0.98 | 0.00 | -0.35 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 920.00 | 46.80 | 55.00 | 50.90 | 47.70 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.16 | 0.97 | 0.00 | -0.50 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 925.00 | 43.40 | 50.00 | 46.70 | 49.45 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.95 | 0.95 | 0.00 | -0.73 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 930.00 | 37.90 | 45.20 | 41.55 | 26.85 | -16.58 | -38.18% | 0.04 | 1 | 15 | 0.88 | 0.93 | 0.01 | -0.91 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 935.00 | 33.80 | 40.50 | 37.15 | 32.64 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.84 | 0.91 | 0.01 | -1.18 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 940.00 | 27.70 | 36.00 | 31.85 | 19.27 | -13.23 | -40.71% | 0.03 | 1 | 13 | 0.81 | 0.88 | 0.01 | -1.51 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 945.00 | 22.70 | 31.50 | 27.10 | 15.30 | -16.70 | -52.19% | 0.03 | 8 | 6 | 0.76 | 0.84 | 0.01 | -2.02 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 950.00 | 18.00 | 25.00 | 21.50 | 12.64 | -13.14 | -50.97% | 0.02 | 1 | 51 | 0.59 | 0.80 | 0.01 | -2.63 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 955.00 | 14.50 | 22.50 | 18.50 | 9.30 | -6.91 | -42.63% | 0.02 | 4 | 34 | 0.65 | 0.74 | 0.01 | -3.13 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 960.00 | 11.80 | 18.10 | 14.95 | 16.00 | -1.75 | -9.86% | 0.02 | 44 | 36 | 0.47 | 0.67 | 0.02 | -3.43 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 965.00 | 8.40 | 14.40 | 11.40 | 5.00 | -10.40 | -67.54% | 0.01 | 108 | 11 | 0.45 | 0.58 | 0.02 | -3.58 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 970.00 | 5.90 | 10.20 | 8.05 | 6.69 | -5.31 | -44.25% | 0.01 | 13 | 321 | 0.44 | 0.49 | 0.02 | -3.54 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 975.00 | 3.50 | 7.50 | 5.50 | 1.91 | -7.49 | -79.69% | 0.01 | 115 | 20 | 0.41 | 0.38 | 0.02 | -3.33 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 980.00 | 2.05 | 5.40 | 3.73 | 3.70 | -3.90 | -51.32% | 0.00 | 26 | 61 | 0.40 | 0.27 | 0.02 | -2.94 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 985.00 | 1.30 | 3.90 | 2.60 | 1.70 | -2.64 | -60.83% | 0.00 | 10 | 25 | 0.40 | 0.19 | 0.02 | -2.20 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 990.00 | 0.80 | 2.90 | 1.85 | 0.45 | -5.05 | -91.82% | 0.00 | 5 | 144 | 0.41 | 0.13 | 0.01 | -1.40 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 995.00 | 0.30 | 1.75 | 1.03 | 0.90 | -1.60 | -64.00% | 0.00 | 4 | 24 | 0.40 | 0.09 | 0.01 | -0.97 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,000.00 | 0.25 | 1.60 | 0.93 | 0.60 | -1.90 | -76.00% | 0.00 | 86 | 657 | 0.42 | 0.06 | 0.01 | -0.64 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,005.00 | 0.00 | 0.90 | 0.45 | 0.32 | -1.20 | -78.95% | 0.00 | 62 | 25 | 0.42 | 0.05 | 0.01 | -0.48 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,010.00 | 0.00 | 0.70 | 0.35 | 0.20 | -1.30 | -86.67% | 0.00 | 14 | 47 | 0.44 | 0.03 | 0.00 | -0.33 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,015.00 | 0.00 | 1.25 | 0.63 | 0.19 | -1.31 | -87.34% | 0.00 | 1 | 26 | 0.50 | 0.02 | 0.00 | -0.17 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | 0.05 | -1.25 | -96.16% | 0.00 | 12 | 69 | 1.00 | 0.00 | 0.00 | -0.02 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,025.00 | 0.00 | 4.80 | 2.40 | 0.27 | +0.13 | +92.86% | 0.00 | 12 | 26 | 1.06 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,030.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.12 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 1,035.00 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 1,040.00 | 0.00 | 4.80 | 2.40 | 0.57 | -0.43 | -43.00% | 0.00 | 1 | 30 | 1.24 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,045.00 | 0.00 | 4.80 | 2.40 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,050.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.70 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 1,055.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 4.52 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,065.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,067.50 | 0.00 | 1.10 | 0.55 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 1,070.00 | 0.00 | 7.30 | 3.65 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 1,072.50 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 1,075.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 1,077.50 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,080.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 1,082.50 | 0.00 | 4.80 | 2.40 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 1,085.00 | 0.00 | 4.80 | 2.40 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,087.50 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.77 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 1,095.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.05 | -2.38 | -97.95% | 0.00 | 1 | 131 | 1.87 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,105.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:51 PM EST |
| 1,110.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 1,115.00 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.01 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/19/2026 3:59:51 PM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.06 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 1,125.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:51 PM EST |
| 1,130.00 | 0.00 | 8.60 | 4.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 3:59:51 PM EST |
| 1,135.00 | 0.00 | 10.00 | 5.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.24 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 1,145.00 | 0.00 | 0.05 | 0.03 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:51 PM EST |
| 1,150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.16 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 1,155.00 | 0.00 | 0.05 | 0.03 | 6.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/19/2026 3:59:51 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 677 | 2.42 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 1,165.00 | 0.00 | 7.30 | 3.65 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/19/2026 3:59:51 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:51 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:51 PM EST |
| 1,190.00 | 0.00 | 7.30 | 3.65 | 3.66 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.96 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,200.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.50 | -50.00% | 0.00 | 1 | 369 | 2.04 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,210.00 | 0.00 | 7.30 | 3.65 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.13 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:51 PM EST |
| 1,220.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,181 | 1.75 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 1,230.00 | 0.00 | 7.30 | 3.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.29 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,240.00 | 0.00 | 0.05 | 0.03 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,260.00 | 0.00 | 8.80 | 4.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,280.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.93 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 3:59:51 PM EST |
| 1,300.00 | 0.00 | 10.00 | 5.00 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.84 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 1,320.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 3.98 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/19/2026 3:59:51 PM EST |
| 1,340.00 | 0.00 | 10.00 | 5.00 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 4.13 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/19/2026 3:59:51 PM EST |
| 1,360.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.80 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/19/2026 3:59:51 PM EST |
| 1,380.00 | 0.00 | 7.50 | 3.75 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/19/2026 3:59:51 PM EST |
| 1,400.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 1,420.00 | 0.00 | 8.60 | 4.30 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.66 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/19/2026 3:59:51 PM EST |
| 1,440.00 | 0.00 | 4.80 | 2.40 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.40 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/19/2026 3:59:51 PM EST |
| 1,460.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/19/2026 3:59:51 PM EST |
| 1,480.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/19/2026 3:59:51 PM EST |
| 1,500.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/19/2026 3:59:51 PM EST |
| 1,520.00 | 0.00 | 10.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/19/2026 3:59:51 PM EST |
| 1,540.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/19/2026 3:59:51 PM EST |
| 1,560.00 | 0.00 | 4.80 | 2.40 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/19/2026 3:59:51 PM EST |
| 1,580.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/19/2026 3:59:51 PM EST |
| 1,600.00 | 0.00 | 7.50 | 3.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/19/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 3/19/2026 3:59:51 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 460.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/19/2026 3:59:51 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/19/2026 3:59:51 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/19/2026 3:59:51 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/19/2026 3:59:51 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/19/2026 3:59:51 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 620.00 | 0.00 | 4.40 | 2.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/19/2026 3:59:51 PM EST |
| 640.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 660.00 | 0.00 | 8.60 | 4.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 128 | 5.14 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/19/2026 3:59:51 PM EST |
| 680.00 | 0.00 | 10.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 4.08 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:51 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:51 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:51 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:51 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:51 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 800.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 38 | 1.95 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.55 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 815.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/19/2026 3:59:51 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.25 | -0.55 | -68.75% | 0.00 | 5 | 24 | 2.29 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.22 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 840.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 845.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:51 PM EST |
| 850.00 | 0.00 | 1.65 | 0.83 | 1.22 | +0.35 | +40.23% | 0.00 | 10 | 68 | 1.57 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.67 | -1.48 | -68.84% | 0.00 | 11 | 77 | 1.89 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 865.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.75 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 875.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/19/2026 3:59:51 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 0.30 | -0.79 | -72.48% | 0.00 | 3 | 27 | 1.62 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 885.00 | 0.00 | 4.80 | 2.40 | 0.35 | -1.67 | -82.68% | 0.00 | 1 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | 1.38 | +1.33 | +2,660.00% | 0.00 | 10 | 47 | 1.48 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 895.00 | 0.00 | 4.80 | 2.40 | 1.55 | -0.75 | -32.61% | 0.00 | 1 | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 0.98 | -0.46 | -31.95% | 0.00 | 12 | 100 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 905.00 | 0.05 | 1.35 | 0.70 | 0.50 | -1.24 | -71.27% | 0.00 | 3 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 910.00 | 0.30 | 1.40 | 0.85 | 0.30 | -1.00 | -76.93% | 0.00 | 2 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 915.00 | 0.10 | 1.50 | 0.80 | 0.65 | -1.05 | -61.77% | 0.00 | 2 | 82 | 0.64 | -0.02 | 0.00 | -0.35 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 920.00 | 0.15 | 1.60 | 0.88 | 1.43 | -0.84 | -37.01% | 0.00 | 12 | 81 | 0.61 | -0.03 | 0.00 | -0.50 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 925.00 | 0.15 | 1.60 | 0.88 | 0.75 | -2.10 | -73.69% | 0.00 | 7 | 68 | 0.56 | -0.05 | 0.00 | -0.73 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 930.00 | 0.30 | 2.00 | 1.15 | 0.90 | -2.23 | -71.25% | 0.00 | 4 | 111 | 0.55 | -0.07 | 0.01 | -0.91 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 935.00 | 0.55 | 2.30 | 1.43 | 1.67 | -1.98 | -54.25% | 0.00 | 23 | 18 | 0.53 | -0.09 | 0.01 | -1.18 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 940.00 | 0.95 | 2.65 | 1.80 | 1.60 | -2.40 | -60.00% | 0.00 | 12 | 74 | 0.52 | -0.12 | 0.01 | -1.51 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 945.00 | 1.15 | 3.20 | 2.18 | 2.00 | -3.00 | -60.00% | 0.00 | 27 | 28 | 0.48 | -0.16 | 0.01 | -2.02 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 950.00 | 1.60 | 3.40 | 2.50 | 2.70 | -2.60 | -49.06% | 0.00 | 44 | 185 | 0.46 | -0.20 | 0.01 | -2.63 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 955.00 | 1.90 | 4.60 | 3.25 | 7.45 | +0.35 | +4.93% | 0.00 | 33 | 4 | 0.41 | -0.26 | 0.01 | -3.13 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 960.00 | 2.25 | 5.70 | 3.98 | 7.40 | -1.30 | -14.95% | 0.00 | 12 | 136 | 0.37 | -0.33 | 0.02 | -3.43 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 965.00 | 3.40 | 7.30 | 5.35 | 6.50 | -1.85 | -22.16% | 0.01 | 16 | 36 | 0.34 | -0.42 | 0.02 | -3.58 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 970.00 | 4.80 | 9.40 | 7.10 | 6.75 | -5.25 | -43.75% | 0.01 | 11 | 741 | 0.32 | -0.51 | 0.02 | -3.54 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 975.00 | 7.30 | 12.00 | 9.65 | 22.58 | +10.33 | +84.33% | 0.01 | 1 | 3 | 0.29 | -0.62 | 0.02 | -3.33 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 980.00 | 9.40 | 15.90 | 12.65 | 26.52 | +9.52 | +56.00% | 0.01 | 18 | 196 | 0.53 | -0.73 | 0.02 | -2.94 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 985.00 | 12.70 | 20.20 | 16.45 | 41.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.58 | -0.81 | 0.02 | -2.20 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 990.00 | 16.90 | 25.30 | 21.10 | 22.85 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.62 | -0.87 | 0.01 | -1.40 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 995.00 | 21.50 | 29.00 | 25.25 | 35.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | -0.91 | 0.01 | -0.97 | 3/10/2026 | 3/19/2026 3:59:51 PM EST |
| 1,000.00 | 26.20 | 35.00 | 30.60 | 44.07 | +14.67 | +49.90% | 0.03 | 3 | 191 | 0.66 | -0.94 | 0.01 | -0.64 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,005.00 | 30.70 | 38.50 | 34.60 | 42.00 | +0.20 | +0.48% | 0.03 | 20 | 3 | 0.72 | -0.95 | 0.01 | -0.48 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,010.00 | 35.50 | 44.00 | 39.75 | 38.20 | -4.35 | -10.23% | 0.04 | 401 | 63 | 0.75 | -0.97 | 0.00 | -0.33 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,015.00 | 40.80 | 48.50 | 44.65 | 51.00 | -2.67 | -4.98% | 0.04 | 30 | 4 | 0.83 | -0.98 | 0.00 | -0.17 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,020.00 | 47.00 | 53.90 | 50.45 | 48.00 | -2.00 | -4.00% | 0.05 | 615 | 87 | 0.89 | -1.00 | 0.00 | -0.02 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,025.00 | 50.40 | 59.70 | 55.05 | 94.43 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 1,030.00 | 55.40 | 64.50 | 59.95 | 67.00 | -25.66 | -27.70% | 0.06 | 120 | 16 | 1.02 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,035.00 | 60.40 | 69.70 | 65.05 | 63.70 | -8.78 | -12.12% | 0.06 | 30 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,040.00 | 65.40 | 74.70 | 70.05 | 77.20 | -20.82 | -21.25% | 0.07 | 40 | 5 | 1.13 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,045.00 | 70.40 | 79.70 | 75.05 | 82.40 | -24.40 | -22.85% | 0.07 | 40 | 5 | 1.19 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,050.00 | 75.40 | 84.70 | 80.05 | 78.40 | -33.90 | -30.19% | 0.08 | 60 | 5 | 1.24 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,055.00 | 80.80 | 88.80 | 84.80 | 41.51 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:59:51 PM EST |
| 1,060.00 | 85.40 | 94.70 | 90.05 | 96.80 | -17.40 | -15.24% | 0.08 | 167 | 9 | 1.35 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,065.00 | 90.80 | 98.80 | 94.80 | % | 0.09 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,067.50 | 93.30 | 101.20 | 97.25 | % | 0.09 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,070.00 | 96.00 | 104.50 | 100.25 | 107.20 | -24.40 | -18.55% | 0.09 | 45 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,072.50 | 98.30 | 106.20 | 102.25 | 32.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/19/2026 3:59:51 PM EST |
| 1,075.00 | 100.80 | 109.70 | 105.25 | % | 0.10 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,077.50 | 103.30 | 111.40 | 107.35 | % | 0.10 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,080.00 | 105.40 | 114.70 | 110.05 | 117.00 | +5.00 | +4.47% | 0.10 | 2,490 | 69 | 1.55 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,082.50 | 108.30 | 116.30 | 112.30 | % | 0.10 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,085.00 | 110.80 | 118.80 | 114.80 | % | 0.11 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,087.50 | 113.30 | 122.20 | 117.75 | 124.70 | +5.10 | +4.27% | 0.11 | 415 | 10 | 1.60 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,090.00 | 115.80 | 124.70 | 120.25 | 118.70 | -3.30 | -2.71% | 0.11 | 560 | 12 | 1.62 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,095.00 | 120.80 | 128.80 | 124.80 | 56.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/19/2026 3:59:51 PM EST |
| 1,100.00 | 125.40 | 134.50 | 129.95 | 136.58 | +4.48 | +3.40% | 0.12 | 1,597 | 37 | 1.74 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,105.00 | 130.80 | 138.80 | 134.80 | 163.19 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 1,110.00 | 135.80 | 144.70 | 140.25 | 145.70 | +3.65 | +2.57% | 0.13 | 52 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,115.00 | 140.80 | 148.80 | 144.80 | 74.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:51 PM EST |
| 1,120.00 | 145.80 | 154.70 | 150.25 | 155.70 | +3.65 | +2.41% | 0.13 | 105 | 6 | 1.89 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,125.00 | 150.80 | 158.80 | 154.80 | 205.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 1,130.00 | 155.80 | 163.80 | 159.80 | 210.77 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 1,135.00 | 160.80 | 169.70 | 165.25 | 204.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/19/2026 3:59:51 PM EST |
| 1,140.00 | 165.80 | 174.70 | 170.25 | 181.01 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,145.00 | 170.80 | 178.80 | 174.80 | 100.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/19/2026 3:59:51 PM EST |
| 1,150.00 | 175.40 | 184.60 | 180.00 | 185.75 | +4.25 | +2.35% | 0.16 | 405 | 10 | 2.18 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,155.00 | 180.80 | 188.80 | 184.80 | % | 0.16 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,160.00 | 185.40 | 194.70 | 190.05 | 196.00 | +4.00 | +2.09% | 0.16 | 35 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,165.00 | 190.80 | 199.60 | 195.20 | 200.70 | +3.65 | +1.86% | 0.17 | 35 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/19/2026 3:59:51 PM EST |
| 1,170.00 | 195.80 | 203.80 | 199.80 | 210.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,180.00 | 205.40 | 214.70 | 210.05 | 220.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,190.00 | 215.80 | 223.80 | 219.80 | 270.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 1,200.00 | 225.80 | 233.80 | 229.80 | 280.77 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/19/2026 3:59:51 PM EST |
| 1,210.00 | 235.80 | 243.80 | 239.80 | 242.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/19/2026 3:59:51 PM EST |
| 1,220.00 | 245.80 | 254.70 | 250.25 | 268.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/19/2026 3:59:51 PM EST |
| 1,230.00 | 255.80 | 264.00 | 259.90 | 282.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 1,240.00 | 265.80 | 274.70 | 270.25 | 292.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/19/2026 3:59:51 PM EST |
| 1,260.00 | 285.80 | 294.70 | 290.25 | 129.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 3/19/2026 3:59:51 PM EST |
| 1,280.00 | 305.80 | 314.70 | 310.25 | 308.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 1,300.00 | 325.80 | 333.50 | 329.65 | 328.24 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 1,320.00 | 345.80 | 354.70 | 350.25 | 348.24 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 1,340.00 | 365.80 | 374.70 | 370.25 | 368.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 1,360.00 | 385.80 | 394.70 | 390.25 | 392.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/19/2026 3:59:51 PM EST |
| 1,380.00 | 405.80 | 414.70 | 410.25 | 412.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/19/2026 3:59:51 PM EST |
| 1,400.00 | 425.80 | 434.70 | 430.25 | % | 0.31 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,420.00 | 445.80 | 454.70 | 450.25 | % | 0.32 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,440.00 | 465.80 | 474.70 | 470.25 | % | 0.33 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,460.00 | 485.80 | 494.70 | 490.25 | % | 0.34 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,480.00 | 505.80 | 513.50 | 509.65 | % | 0.34 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,500.00 | 525.80 | 534.70 | 530.25 | 318.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 3/19/2026 3:59:51 PM EST |
| 1,520.00 | 545.80 | 554.70 | 550.25 | % | 0.36 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,540.00 | 565.80 | 574.70 | 570.25 | % | 0.37 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,560.00 | 585.80 | 594.70 | 590.25 | % | 0.38 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,580.00 | 605.80 | 614.70 | 610.25 | % | 0.39 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST | |||
| 1,600.00 | 625.80 | 634.70 | 630.25 | % | 0.39 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/19/2026 3:59:51 PM EST |