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 | 445.50 | 453.50 | 449.50 | 460.10 | 0.00 | 0.00% | 0.75 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 620.00 | 426.50 | 433.40 | 429.95 | % | 0.69 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 640.00 | 406.30 | 413.50 | 409.90 | % | 0.64 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 660.00 | 386.00 | 393.50 | 389.75 | % | 0.59 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 680.00 | 365.70 | 373.50 | 369.60 | 302.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:29 PM EST |
| 690.00 | 356.40 | 363.50 | 359.95 | % | 0.52 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 700.00 | 346.60 | 353.50 | 350.05 | % | 0.50 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 710.00 | 336.30 | 343.50 | 339.90 | % | 0.48 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 720.00 | 326.60 | 333.50 | 330.05 | % | 0.46 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 730.00 | 316.60 | 323.50 | 320.05 | % | 0.44 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 740.00 | 306.60 | 313.50 | 310.05 | 270.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:29 PM EST |
| 750.00 | 296.40 | 303.50 | 299.95 | % | 0.40 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 760.00 | 286.60 | 293.50 | 290.05 | % | 0.38 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 770.00 | 275.30 | 283.50 | 279.40 | % | 0.36 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 775.00 | 271.40 | 278.60 | 275.00 | % | 0.35 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 780.00 | 266.60 | 273.60 | 270.10 | 187.48 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:29 PM EST |
| 785.00 | 261.60 | 268.60 | 265.10 | % | 0.34 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 790.00 | 256.60 | 263.30 | 259.95 | 190.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:29 PM EST |
| 795.00 | 251.60 | 258.20 | 254.90 | % | 0.32 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 800.00 | 246.60 | 253.20 | 249.90 | 261.74 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 805.00 | 241.60 | 248.20 | 244.90 | 257.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 810.00 | 236.60 | 243.20 | 239.90 | % | 0.30 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 815.00 | 231.60 | 238.20 | 234.90 | % | 0.29 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 820.00 | 226.60 | 233.20 | 229.90 | % | 0.28 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 825.00 | 221.60 | 228.20 | 224.90 | 237.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 830.00 | 216.70 | 222.80 | 219.75 | % | 0.26 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 835.00 | 211.70 | 218.20 | 214.95 | 217.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 840.00 | 206.70 | 212.30 | 209.50 | 179.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 845.00 | 201.70 | 207.30 | 204.50 | % | 0.24 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 850.00 | 196.70 | 203.60 | 200.15 | % | 0.24 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 855.00 | 191.70 | 197.90 | 194.80 | % | 0.23 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 860.00 | 186.70 | 192.30 | 189.50 | % | 0.22 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 865.00 | 181.70 | 188.60 | 185.15 | % | 0.21 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 870.00 | 176.70 | 183.30 | 180.00 | % | 0.21 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 875.00 | 171.70 | 178.20 | 174.95 | % | 0.20 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 880.00 | 166.70 | 173.20 | 169.95 | 87.49 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.65 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:29 PM EST |
| 885.00 | 161.50 | 168.20 | 164.85 | 173.80 | -6.80 | -3.77% | 0.19 | 1 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 890.00 | 156.70 | 163.30 | 160.00 | 172.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 895.00 | 151.70 | 158.30 | 155.00 | % | 0.17 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 900.00 | 146.50 | 152.60 | 149.55 | 159.10 | -2.90 | -1.79% | 0.17 | 1 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 905.00 | 141.70 | 148.30 | 145.00 | % | 0.16 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 910.00 | 136.80 | 143.30 | 140.05 | 105.43 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:29 PM EST |
| 915.00 | 131.80 | 138.30 | 135.05 | % | 0.15 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 920.00 | 126.80 | 133.20 | 130.00 | 49.90 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:29 PM EST |
| 925.00 | 121.60 | 128.30 | 124.95 | 100.50 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 930.00 | 116.80 | 123.40 | 120.10 | 132.00 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.25 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 932.50 | 114.30 | 120.90 | 117.60 | % | 0.13 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 935.00 | 111.80 | 118.40 | 115.10 | % | 0.12 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 937.50 | 109.30 | 115.90 | 112.60 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:29 PM EST |
| 940.00 | 106.60 | 112.10 | 109.35 | 112.36 | -14.54 | -11.46% | 0.12 | 3 | 43 | 1.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 942.50 | 104.40 | 110.90 | 107.65 | % | 0.11 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 945.00 | 101.90 | 108.40 | 105.15 | % | 0.11 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 947.50 | 99.40 | 105.90 | 102.65 | 75.00 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:29 PM EST |
| 950.00 | 96.90 | 103.40 | 100.15 | 105.96 | +33.16 | +45.55% | 0.11 | 1 | 49 | 1.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 952.50 | 94.40 | 101.40 | 97.90 | % | 0.10 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 955.00 | 91.90 | 98.50 | 95.20 | 29.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:29 PM EST |
| 957.50 | 89.50 | 96.00 | 92.75 | 95.00 | +37.00 | +63.80% | 0.10 | 1 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 960.00 | 86.70 | 92.10 | 89.40 | 94.20 | -11.90 | -11.22% | 0.09 | 2 | 69 | 0.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 965.00 | 82.00 | 86.70 | 84.35 | 87.28 | -8.72 | -9.09% | 0.09 | 3 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 970.00 | 76.70 | 82.00 | 79.35 | 81.40 | -10.70 | -11.62% | 0.08 | 3 | 418 | 0.81 | 0.99 | 0.00 | -0.17 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 972.50 | 74.50 | 81.00 | 77.75 | % | 0.08 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.19 | 4/15/2026 3:59:29 PM EST | |||
| 975.00 | 72.50 | 78.20 | 75.35 | 85.00 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.86 | 0.99 | 0.00 | -0.26 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 977.50 | 69.60 | 76.10 | 72.85 | % | 0.07 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.28 | 4/15/2026 3:59:29 PM EST | |||
| 980.00 | 66.30 | 72.30 | 69.30 | 65.60 | -28.40 | -30.22% | 0.07 | 2 | 136 | 0.75 | 0.98 | 0.00 | -0.30 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 982.50 | 64.60 | 71.60 | 68.10 | % | 0.07 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.46 | 4/15/2026 3:59:29 PM EST | |||
| 985.00 | 61.80 | 67.40 | 64.60 | 66.50 | +27.39 | +70.04% | 0.07 | 1 | 13 | 0.72 | 0.97 | 0.00 | -0.53 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 987.50 | 59.70 | 66.30 | 63.00 | % | 0.06 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.54 | 4/15/2026 3:59:29 PM EST | |||
| 990.00 | 57.20 | 62.00 | 59.60 | 63.66 | -14.88 | -18.95% | 0.06 | 2 | 38 | 0.65 | 0.95 | 0.00 | -0.77 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 992.50 | 54.80 | 61.40 | 58.10 | % | 0.06 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.75 | 4/15/2026 3:59:29 PM EST | |||
| 995.00 | 52.10 | 57.60 | 54.85 | 38.05 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.65 | 0.95 | 0.00 | -0.83 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 997.50 | 49.90 | 54.70 | 52.30 | 57.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | 0.94 | 0.00 | -0.92 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,000.00 | 47.30 | 52.70 | 50.00 | 54.18 | -3.72 | -6.43% | 0.05 | 2 | 294 | 0.61 | 0.93 | 0.00 | -0.96 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,002.50 | 45.00 | 49.90 | 47.45 | % | 0.05 | 0 | 0 | 0.57 | 0.92 | 0.00 | -1.05 | 4/15/2026 3:59:29 PM EST | |||
| 1,005.00 | 42.60 | 48.00 | 45.30 | 61.40 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.58 | 0.92 | 0.00 | -1.12 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,007.50 | 40.20 | 46.30 | 43.25 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | 0.91 | 0.01 | -1.22 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 1,010.00 | 37.30 | 43.60 | 40.45 | 41.08 | -11.77 | -22.28% | 0.04 | 6 | 77 | 0.57 | 0.90 | 0.01 | -1.29 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,012.50 | 35.40 | 41.80 | 38.60 | 52.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.58 | 0.88 | 0.01 | -1.41 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,015.00 | 33.00 | 40.20 | 36.60 | 38.20 | -8.76 | -18.66% | 0.04 | 1 | 90 | 0.60 | 0.87 | 0.01 | -1.50 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,020.00 | 28.10 | 34.40 | 31.25 | 32.13 | -7.09 | -18.08% | 0.03 | 8 | 295 | 0.51 | 0.84 | 0.01 | -1.72 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,025.00 | 24.90 | 31.00 | 27.95 | 34.60 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.39 | 0.80 | 0.01 | -1.86 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,030.00 | 20.00 | 26.60 | 23.30 | 23.90 | -17.49 | -42.26% | 0.02 | 6 | 342 | 0.36 | 0.75 | 0.01 | -2.06 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,035.00 | 16.40 | 22.80 | 19.60 | 25.00 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.36 | 0.70 | 0.01 | -2.24 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,040.00 | 13.50 | 18.80 | 16.15 | 19.83 | -3.44 | -14.79% | 0.02 | 9 | 86 | 0.36 | 0.63 | 0.01 | -2.39 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,045.00 | 10.80 | 15.30 | 13.05 | 19.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.37 | 0.56 | 0.02 | -2.48 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,050.00 | 8.60 | 11.70 | 10.15 | 10.00 | -5.30 | -34.65% | 0.01 | 11 | 179 | 0.35 | 0.49 | 0.02 | -2.49 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,055.00 | 5.80 | 9.10 | 7.45 | 8.00 | -4.00 | -33.34% | 0.01 | 11 | 18 | 0.33 | 0.41 | 0.02 | -2.40 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,060.00 | 4.10 | 7.50 | 5.80 | 7.40 | -2.90 | -28.16% | 0.01 | 15 | 68 | 0.34 | 0.33 | 0.01 | -2.24 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,065.00 | 2.95 | 5.80 | 4.38 | 6.10 | -2.30 | -27.39% | 0.00 | 25 | 83 | 0.34 | 0.26 | 0.01 | -1.99 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,070.00 | 1.45 | 4.00 | 2.73 | 3.50 | -1.80 | -33.97% | 0.00 | 192 | 175 | 0.31 | 0.20 | 0.01 | -1.69 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,075.00 | 1.55 | 3.50 | 2.53 | 2.80 | -2.85 | -50.45% | 0.00 | 36 | 268 | 0.35 | 0.15 | 0.01 | -1.40 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,080.00 | 1.05 | 1.95 | 1.50 | 1.50 | -2.35 | -61.04% | 0.00 | 69 | 210 | 0.33 | 0.10 | 0.01 | -1.10 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,090.00 | 0.40 | 1.50 | 0.95 | 0.90 | -0.95 | -51.36% | 0.00 | 5 | 108 | 0.35 | 0.05 | 0.00 | -0.51 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,100.00 | 0.10 | 0.60 | 0.35 | 0.50 | -0.35 | -41.18% | 0.00 | 58 | 231 | 0.34 | 0.02 | 0.00 | -0.21 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,110.00 | 0.00 | 1.80 | 0.90 | 0.25 | -0.77 | -75.49% | 0.00 | 5 | 81 | 0.39 | 0.01 | 0.00 | -0.07 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,120.00 | 0.10 | 0.20 | 0.15 | 0.05 | -0.20 | -80.00% | 0.00 | 48 | 159 | 0.40 | 0.00 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,130.00 | 0.00 | 7.10 | 3.55 | 0.05 | -0.52 | -91.23% | 0.00 | 10 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,140.00 | 0.00 | 7.30 | 3.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,150.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 27 | 1,079 | 0.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 141 | 0.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 1,180.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 143 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,190.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 926 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,200.00 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 1,210.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:29 PM EST |
| 1,220.00 | 0.00 | 8.60 | 4.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,230.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,240.00 | 0.00 | 7.30 | 3.65 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:29 PM EST |
| 1,250.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,260.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,270.00 | 0.00 | 7.30 | 3.65 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 1,280.00 | 0.00 | 7.30 | 3.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:29 PM EST |
| 1,290.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:29 PM EST |
| 1,300.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,320.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 1,340.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:29 PM EST |
| 1,360.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,380.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,400.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,420.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,440.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,460.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,480.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,500.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,520.00 | 0.00 | 8.60 | 4.30 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,540.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,560.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,580.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,600.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,620.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.37 | % | 0.00 | 23 | 22 | 4.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST | |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.36 | +0.29 | +414.29% | 0.00 | 15 | 29 | 4.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 660.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 285 | 2.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:29 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.34 | -1.85 | -84.48% | 0.00 | 12 | 19 | 3.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 700.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.97 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:29 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.40 | % | 0.00 | 2 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST | |
| 720.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 1.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 730.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:29 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:29 PM EST |
| 750.00 | 0.00 | 0.10 | 0.05 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:29 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:29 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.36 | -2.46 | -87.24% | 0.00 | 27 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 775.00 | 0.00 | 1.55 | 0.78 | 0.37 | % | 0.00 | 7 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST | |
| 780.00 | 0.00 | 0.10 | 0.05 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:29 PM EST |
| 785.00 | 0.00 | 4.70 | 2.35 | 0.36 | % | 0.00 | 29 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST | |
| 790.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:29 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.34 | % | 0.00 | 21 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST | |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 74 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 805.00 | 0.00 | 4.70 | 2.35 | 0.40 | % | 0.00 | 27 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST | |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.42 | -2.13 | -83.53% | 0.00 | 29 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 815.00 | 0.00 | 0.15 | 0.08 | 0.40 | % | 0.00 | 27 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST | |
| 820.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 34 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.39 | % | 0.00 | 17 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST | |
| 830.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 835.00 | 0.00 | 0.15 | 0.08 | 0.41 | +0.24 | +141.18% | 0.00 | 29 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 840.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 81 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 845.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 850.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.40 | -88.89% | 0.00 | 25 | 89 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | 0.40 | % | 0.00 | 24 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST | |
| 860.00 | 0.00 | 1.90 | 0.95 | 0.20 | -0.04 | -16.67% | 0.00 | 12 | 48 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 865.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 870.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 190 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 875.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 880.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 294 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 885.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.50 | -90.91% | 0.00 | 12 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 890.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 51 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 895.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 900.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 26 | 200 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 905.00 | 0.00 | 7.30 | 3.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 910.00 | 0.00 | 4.60 | 2.30 | 0.08 | -0.07 | -46.67% | 0.00 | 73 | 105 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 915.00 | 0.00 | 2.00 | 1.00 | 0.20 | -0.06 | -23.08% | 0.00 | 12 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 920.00 | 0.05 | 1.70 | 0.88 | 0.11 | -0.19 | -63.34% | 0.00 | 3 | 280 | 0.72 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 925.00 | 0.00 | 4.80 | 2.40 | 0.06 | -0.34 | -85.00% | 0.00 | 41 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 930.00 | 0.00 | 1.90 | 0.95 | 0.23 | +0.01 | +4.55% | 0.00 | 7 | 119 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 932.50 | 0.00 | 7.40 | 3.70 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 935.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 74 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 937.50 | 0.00 | 1.90 | 0.95 | 0.19 | -0.06 | -24.00% | 0.00 | 10 | 311 | 0.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 940.00 | 0.00 | 2.40 | 1.20 | 0.83 | +0.33 | +66.00% | 0.00 | 3 | 368 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 942.50 | 0.00 | 6.90 | 3.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 945.00 | 0.00 | 6.90 | 3.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 947.50 | 0.00 | 6.90 | 3.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 950.00 | 0.00 | 1.90 | 0.95 | 0.70 | +0.10 | +16.67% | 0.00 | 34 | 118 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 952.50 | 0.00 | 7.40 | 3.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 955.00 | 0.00 | 4.60 | 2.30 | 0.25 | -0.04 | -13.80% | 0.00 | 1 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 957.50 | 0.00 | 7.40 | 3.70 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 960.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.17 | -42.50% | 0.00 | 34 | 103 | 0.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 965.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 970.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.22 | -42.31% | 0.00 | 16 | 174 | 0.50 | -0.01 | 0.00 | -0.17 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 972.50 | 0.05 | 1.25 | 0.65 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.19 | 4/15/2026 3:59:29 PM EST | |||
| 975.00 | 0.05 | 0.75 | 0.40 | 0.30 | -0.15 | -33.34% | 0.00 | 10 | 24 | 0.47 | -0.01 | 0.00 | -0.26 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 977.50 | 0.10 | 0.85 | 0.48 | 0.38 | -0.27 | -41.54% | 0.00 | 1 | 21 | 0.48 | -0.02 | 0.00 | -0.28 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 980.00 | 0.25 | 1.30 | 0.78 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.53 | -0.02 | 0.00 | -0.30 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 982.50 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.46 | 4/15/2026 3:59:29 PM EST | |||
| 985.00 | 0.05 | 0.90 | 0.48 | 7.82 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | -0.03 | 0.00 | -0.53 | 4/13/2026 | 4/15/2026 3:59:29 PM EST |
| 987.50 | 0.20 | 1.45 | 0.83 | 0.30 | -0.60 | -66.67% | 0.00 | 1 | 3 | 0.48 | -0.03 | 0.00 | -0.54 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 990.00 | 0.10 | 0.90 | 0.50 | 0.65 | -0.20 | -23.53% | 0.00 | 1 | 224 | 0.42 | -0.05 | 0.00 | -0.77 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 992.50 | 0.10 | 1.65 | 0.88 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.75 | 4/15/2026 3:59:29 PM EST | |||
| 995.00 | 0.30 | 1.25 | 0.78 | 0.85 | -0.15 | -15.00% | 0.00 | 2 | 36 | 0.43 | -0.05 | 0.00 | -0.83 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 997.50 | 0.05 | 1.70 | 0.88 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | -0.06 | 0.00 | -0.92 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,000.00 | 0.40 | 1.85 | 1.13 | 0.95 | -0.10 | -9.53% | 0.00 | 5 | 66 | 0.43 | -0.07 | 0.00 | -0.96 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,002.50 | 0.55 | 1.75 | 1.15 | 1.13 | +0.13 | +13.00% | 0.00 | 2 | 20 | 0.42 | -0.08 | 0.00 | -1.05 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,005.00 | 0.65 | 1.95 | 1.30 | 1.27 | 0.00 | 0.00% | 0.00 | 1 | 35 | 0.42 | -0.08 | 0.00 | -1.12 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,007.50 | 0.80 | 1.90 | 1.35 | 1.32 | +0.10 | +8.20% | 0.00 | 1 | 6 | 0.40 | -0.09 | 0.01 | -1.22 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,010.00 | 0.90 | 2.50 | 1.70 | 1.00 | -0.50 | -33.34% | 0.00 | 1 | 79 | 0.41 | -0.10 | 0.01 | -1.29 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,012.50 | 1.05 | 2.40 | 1.73 | 1.75 | +0.08 | +4.79% | 0.00 | 3 | 9 | 0.39 | -0.12 | 0.01 | -1.41 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,015.00 | 1.05 | 2.90 | 1.98 | 1.85 | -0.28 | -13.15% | 0.00 | 49 | 123 | 0.39 | -0.13 | 0.01 | -1.50 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,020.00 | 1.80 | 3.00 | 2.40 | 2.25 | +0.25 | +12.50% | 0.00 | 62 | 162 | 0.38 | -0.16 | 0.01 | -1.72 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,025.00 | 2.15 | 4.60 | 3.38 | 2.90 | -0.10 | -3.34% | 0.00 | 7 | 25 | 0.37 | -0.20 | 0.01 | -1.86 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,030.00 | 2.95 | 5.70 | 4.33 | 3.20 | +0.10 | +3.23% | 0.00 | 213 | 402 | 0.36 | -0.25 | 0.01 | -2.06 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,035.00 | 3.90 | 7.10 | 5.50 | 4.30 | -0.01 | -0.24% | 0.01 | 1 | 9 | 0.36 | -0.30 | 0.01 | -2.24 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,040.00 | 5.20 | 8.90 | 7.05 | 6.00 | +0.46 | +8.31% | 0.01 | 6 | 45 | 0.35 | -0.37 | 0.01 | -2.39 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,045.00 | 6.80 | 10.60 | 8.70 | 8.70 | +1.00 | +12.99% | 0.01 | 16 | 8 | 0.34 | -0.44 | 0.02 | -2.48 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,050.00 | 8.80 | 12.90 | 10.85 | 10.85 | +0.90 | +9.05% | 0.01 | 14 | 84 | 0.33 | -0.51 | 0.02 | -2.49 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,055.00 | 10.80 | 15.80 | 13.30 | 12.70 | +2.05 | +19.25% | 0.01 | 4 | 11 | 0.31 | -0.59 | 0.02 | -2.40 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,060.00 | 13.20 | 19.40 | 16.30 | 16.77 | +3.67 | +28.02% | 0.02 | 2 | 28 | 0.30 | -0.67 | 0.01 | -2.24 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,065.00 | 17.30 | 23.20 | 20.25 | 18.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.31 | -0.74 | 0.01 | -1.99 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,070.00 | 19.90 | 27.20 | 23.55 | 22.10 | +4.60 | +26.29% | 0.02 | 2 | 29 | 0.46 | -0.80 | 0.01 | -1.69 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,075.00 | 24.40 | 30.70 | 27.55 | 27.75 | +15.95 | +135.17% | 0.03 | 1 | 2 | 0.46 | -0.85 | 0.01 | -1.40 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,080.00 | 29.10 | 35.60 | 32.35 | 18.70 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.50 | -0.90 | 0.01 | -1.10 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,090.00 | 37.30 | 44.70 | 41.00 | 39.49 | +3.77 | +10.56% | 0.04 | 3 | 20 | 0.54 | -0.95 | 0.00 | -0.51 | 4/15/2026 | 4/15/2026 3:59:29 PM EST |
| 1,100.00 | 46.80 | 53.90 | 50.35 | 156.52 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.58 | -0.98 | 0.00 | -0.21 | 3/31/2026 | 4/15/2026 3:59:29 PM EST |
| 1,110.00 | 57.20 | 63.80 | 60.50 | 129.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.07 | 3/25/2026 | 4/15/2026 3:59:29 PM EST |
| 1,120.00 | 67.60 | 73.80 | 70.70 | % | 0.06 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.03 | 4/15/2026 3:59:29 PM EST | |||
| 1,130.00 | 77.20 | 83.80 | 80.50 | % | 0.07 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,140.00 | 87.60 | 93.80 | 90.70 | % | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,150.00 | 97.60 | 103.80 | 100.70 | % | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,160.00 | 107.60 | 113.80 | 110.70 | 98.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,170.00 | 117.10 | 123.80 | 120.45 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,180.00 | 127.60 | 133.80 | 130.70 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,190.00 | 137.20 | 143.80 | 140.50 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,200.00 | 147.50 | 153.80 | 150.65 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,210.00 | 157.60 | 163.80 | 160.70 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,220.00 | 167.30 | 173.80 | 170.55 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,230.00 | 177.10 | 183.80 | 180.45 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,240.00 | 187.50 | 193.80 | 190.65 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,250.00 | 197.60 | 203.80 | 200.70 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,260.00 | 207.50 | 213.80 | 210.65 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,270.00 | 217.50 | 223.80 | 220.65 | % | 0.17 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,280.00 | 227.60 | 233.80 | 230.70 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,290.00 | 237.20 | 243.80 | 240.50 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,300.00 | 247.50 | 253.80 | 250.65 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,320.00 | 267.20 | 273.80 | 270.50 | 263.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,340.00 | 287.60 | 293.80 | 290.70 | 294.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,360.00 | 307.10 | 313.80 | 310.45 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,380.00 | 327.20 | 333.80 | 330.50 | 322.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,400.00 | 347.20 | 353.80 | 350.50 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,420.00 | 367.10 | 373.80 | 370.45 | 363.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,440.00 | 387.00 | 393.80 | 390.40 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,460.00 | 407.10 | 413.80 | 410.45 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,480.00 | 427.10 | 433.80 | 430.45 | 423.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:29 PM EST |
| 1,500.00 | 447.60 | 453.80 | 450.70 | % | 0.30 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,520.00 | 467.10 | 473.80 | 470.45 | % | 0.31 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,540.00 | 487.10 | 493.80 | 490.45 | % | 0.32 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,560.00 | 507.10 | 513.80 | 510.45 | % | 0.33 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,580.00 | 527.10 | 533.80 | 530.45 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,600.00 | 547.10 | 553.80 | 550.45 | % | 0.34 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST | |||
| 1,620.00 | 567.10 | 573.80 | 570.45 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:29 PM EST |