Options Chain for BLACKROCK INC COM (BLK) - $1,132.50 as of 9/18/2025 7:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 744.40 | 751.00 | 747.70 | 723.10 | 0.00 | 0.00% | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 400.00 | 734.30 | 741.00 | 737.65 | % | 1.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 410.00 | 724.30 | 731.00 | 727.65 | % | 1.77 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 420.00 | 714.80 | 721.00 | 717.90 | % | 1.71 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 430.00 | 704.30 | 711.00 | 707.65 | % | 1.65 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 440.00 | 694.70 | 701.00 | 697.85 | % | 1.59 | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 450.00 | 684.50 | 691.00 | 687.75 | 482.00 | 0.00 | 0.00% | 1.53 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/18/2025 3:59:56 PM EST |
| 460.00 | 674.30 | 680.90 | 677.60 | 648.70 | 0.00 | 0.00% | 1.47 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 470.00 | 664.30 | 671.00 | 667.65 | 638.40 | 0.00 | 0.00% | 1.42 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 480.00 | 654.30 | 661.00 | 657.65 | 373.00 | 0.00 | 0.00% | 1.37 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 3:59:56 PM EST |
| 490.00 | 644.30 | 651.00 | 647.65 | 618.30 | 0.00 | 0.00% | 1.32 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 500.00 | 634.20 | 640.60 | 637.40 | 625.50 | 0.00 | 0.00% | 1.27 | 0 | 5 | 7.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 520.00 | 614.40 | 620.70 | 617.55 | 335.80 | 0.00 | 0.00% | 1.19 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 3:59:56 PM EST |
| 540.00 | 594.40 | 600.90 | 597.65 | % | 1.11 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 560.00 | 574.40 | 580.60 | 577.50 | % | 1.03 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 580.00 | 554.40 | 560.90 | 557.65 | % | 0.96 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 600.00 | 534.40 | 540.90 | 537.65 | % | 0.90 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 620.00 | 514.60 | 521.00 | 517.80 | % | 0.84 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 640.00 | 494.50 | 501.10 | 497.80 | % | 0.78 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 660.00 | 474.70 | 480.90 | 477.80 | 453.41 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 680.00 | 454.40 | 461.10 | 457.75 | 433.45 | 0.00 | 0.00% | 0.67 | 0 | 2 | 5.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 700.00 | 434.50 | 440.80 | 437.65 | 413.29 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 720.00 | 414.40 | 421.00 | 417.70 | 393.89 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 730.00 | 404.40 | 411.10 | 407.75 | 199.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 9/18/2025 3:59:56 PM EST |
| 740.00 | 394.40 | 401.10 | 397.75 | 373.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 750.00 | 384.40 | 391.00 | 387.70 | 384.24 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 3:59:56 PM EST |
| 760.00 | 374.50 | 381.10 | 377.80 | 358.39 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 770.00 | 365.00 | 371.00 | 368.00 | 299.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/18/2025 3:59:56 PM EST |
| 780.00 | 355.00 | 361.10 | 358.05 | 338.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 790.00 | 345.00 | 351.10 | 348.05 | 318.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 800.00 | 335.00 | 341.10 | 338.05 | 348.50 | +40.20 | +13.04% | 0.42 | 1 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 810.00 | 325.00 | 331.10 | 328.05 | 338.39 | +40.09 | +13.44% | 0.41 | 1 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 820.00 | 314.60 | 321.10 | 317.85 | 288.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 830.00 | 305.10 | 311.30 | 308.20 | 318.44 | +40.14 | +14.43% | 0.37 | 1 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 840.00 | 295.00 | 301.10 | 298.05 | 308.38 | +231.38 | +300.50% | 0.35 | 1 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 850.00 | 285.00 | 291.00 | 288.00 | 275.37 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 860.00 | 275.00 | 281.10 | 278.05 | 248.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 870.00 | 265.00 | 271.10 | 268.05 | 278.43 | +23.02 | +9.02% | 0.31 | 1 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 880.00 | 255.00 | 261.10 | 258.05 | 228.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 890.00 | 245.00 | 251.20 | 248.10 | 258.24 | +40.84 | +18.79% | 0.28 | 1 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 900.00 | 235.00 | 241.20 | 238.10 | 211.63 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 3:59:56 PM EST |
| 910.00 | 225.00 | 231.20 | 228.10 | 238.29 | +39.59 | +19.93% | 0.25 | 1 | 10 | 2.69 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 920.00 | 215.00 | 221.20 | 218.10 | 188.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 930.00 | 205.00 | 211.20 | 208.10 | 178.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 940.00 | 195.00 | 201.20 | 198.10 | 168.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 945.00 | 189.60 | 196.20 | 192.90 | 203.39 | +27.19 | +15.44% | 0.20 | 1 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 950.00 | 184.20 | 191.40 | 187.80 | 174.89 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 955.00 | 179.50 | 186.20 | 182.85 | % | 0.19 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 960.00 | 176.00 | 181.20 | 178.60 | 176.00 | +11.00 | +6.67% | 0.19 | 1 | 9 | 2.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 965.00 | 169.50 | 176.20 | 172.85 | 183.71 | % | 0.18 | 1 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST | |
| 970.00 | 164.60 | 171.30 | 167.95 | 154.95 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.98 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 975.00 | 159.40 | 166.20 | 162.80 | 173.44 | % | 0.17 | 1 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST | |
| 980.00 | 156.10 | 161.40 | 158.75 | 127.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 985.00 | 149.50 | 156.20 | 152.85 | % | 0.16 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 990.00 | 145.60 | 151.40 | 148.50 | 135.04 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 995.00 | 139.50 | 146.20 | 142.85 | 153.76 | % | 0.14 | 1 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST | |
| 1,000.00 | 135.50 | 141.40 | 138.45 | 104.11 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.69 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 3:59:56 PM EST |
| 1,010.00 | 124.50 | 131.10 | 127.80 | 98.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 1,020.00 | 115.00 | 121.30 | 118.15 | 88.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 1,025.00 | 109.50 | 116.20 | 112.85 | 83.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 1,030.00 | 104.90 | 111.30 | 108.10 | 115.14 | +43.94 | +61.72% | 0.10 | 1 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,035.00 | 99.50 | 106.10 | 102.80 | 113.86 | % | 0.10 | 1 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST | |
| 1,040.00 | 94.00 | 101.40 | 97.70 | 68.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 3:59:56 PM EST |
| 1,045.00 | 89.70 | 96.20 | 92.95 | % | 0.09 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,050.00 | 84.60 | 91.20 | 87.90 | 92.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:56 PM EST |
| 1,055.00 | 79.60 | 86.20 | 82.90 | 93.91 | % | 0.08 | 1 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST | |
| 1,060.00 | 74.60 | 81.20 | 77.90 | 77.50 | +24.16 | +45.30% | 0.07 | 6 | 47 | 1.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,065.00 | 69.60 | 76.20 | 72.90 | 50.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 3:59:56 PM EST |
| 1,070.00 | 64.60 | 71.20 | 67.90 | 52.99 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,075.00 | 59.70 | 66.30 | 63.00 | % | 0.06 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,080.00 | 54.10 | 61.50 | 57.80 | 69.02 | +25.52 | +58.67% | 0.05 | 1 | 289 | 0.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,085.00 | 49.60 | 56.30 | 52.95 | % | 0.05 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,090.00 | 46.30 | 51.40 | 48.85 | 57.40 | +20.30 | +54.72% | 0.04 | 5 | 62 | 0.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,095.00 | 39.50 | 46.40 | 42.95 | 36.78 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:56 PM EST |
| 1,100.00 | 35.00 | 41.60 | 38.30 | 41.70 | +13.03 | +45.45% | 0.03 | 8 | 101 | 0.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,105.00 | 29.80 | 36.60 | 33.20 | 41.50 | +25.61 | +161.18% | 0.03 | 1 | 18 | 0.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,110.00 | 26.20 | 31.80 | 29.00 | 30.90 | +8.80 | +39.82% | 0.03 | 6 | 93 | 0.56 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,112.50 | 22.60 | 29.40 | 26.00 | 33.14 | +16.14 | +94.95% | 0.02 | 1 | 4 | 0.56 | 0.98 | 0.01 | -0.16 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,115.00 | 20.20 | 27.10 | 23.65 | 30.00 | +9.10 | +43.55% | 0.02 | 1 | 9 | 0.53 | 0.96 | 0.01 | -0.35 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,117.50 | 18.50 | 24.70 | 21.60 | 24.70 | +14.00 | +130.85% | 0.02 | 13 | 15 | 0.48 | 0.93 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,120.00 | 16.80 | 22.40 | 19.60 | 22.90 | +10.50 | +84.68% | 0.02 | 28 | 167 | 0.46 | 0.90 | 0.01 | -0.84 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,122.50 | 14.50 | 20.00 | 17.25 | 25.60 | +11.60 | +82.86% | 0.02 | 4 | 14 | 0.44 | 0.85 | 0.02 | -1.16 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,125.00 | 12.40 | 18.00 | 15.20 | 18.00 | +5.62 | +45.40% | 0.01 | 4 | 20 | 0.42 | 0.81 | 0.02 | -1.47 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,127.50 | 10.40 | 15.80 | 13.10 | 18.75 | +8.17 | +77.23% | 0.01 | 6 | 15 | 0.40 | 0.75 | 0.02 | -1.78 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,130.00 | 8.40 | 13.00 | 10.70 | 10.70 | +0.50 | +4.91% | 0.01 | 14 | 59 | 0.35 | 0.70 | 0.02 | -2.08 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,132.50 | 7.00 | 12.30 | 9.65 | 10.00 | +5.41 | +117.87% | 0.01 | 1 | 10 | 0.29 | 0.63 | 0.03 | -2.32 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,135.00 | 5.70 | 10.50 | 8.10 | 9.60 | +2.10 | +28.00% | 0.01 | 1 | 341 | 0.29 | 0.57 | 0.03 | -2.51 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,140.00 | 4.00 | 5.70 | 4.85 | 4.95 | +0.05 | +1.02% | 0.00 | 34 | 115 | 0.26 | 0.44 | 0.03 | -2.64 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,145.00 | 1.70 | 3.80 | 2.75 | 2.80 | -0.55 | -16.42% | 0.00 | 32 | 67 | 0.24 | 0.31 | 0.02 | -2.46 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,150.00 | 1.10 | 2.20 | 1.65 | 1.60 | -0.90 | -36.00% | 0.00 | 483 | 1,163 | 0.25 | 0.21 | 0.02 | -1.99 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,155.00 | 0.60 | 1.40 | 1.00 | 0.90 | -1.40 | -60.87% | 0.00 | 11 | 24 | 0.25 | 0.13 | 0.01 | -1.15 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,160.00 | 0.30 | 0.85 | 0.58 | 0.70 | -1.30 | -65.00% | 0.00 | 28 | 103 | 0.27 | 0.09 | 0.01 | -0.77 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,165.00 | 0.15 | 0.65 | 0.40 | 0.60 | -0.85 | -58.63% | 0.00 | 4 | 10 | 0.28 | 0.06 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,170.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.30 | -42.86% | 0.00 | 14 | 96 | 0.33 | 0.03 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,175.00 | 0.05 | 0.55 | 0.30 | 0.46 | -0.14 | -23.34% | 0.00 | 5 | 11 | 0.33 | 0.02 | 0.00 | -0.20 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,180.00 | 0.05 | 0.40 | 0.23 | 0.27 | -0.15 | -35.72% | 0.00 | 14 | 77 | 0.35 | 0.02 | 0.00 | -0.12 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,185.00 | 0.05 | 1.10 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.01 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,190.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.45 | -90.00% | 0.00 | 2 | 33 | 0.57 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,195.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 1,200.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.15 | -42.86% | 0.00 | 13 | 248 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,210.00 | 0.00 | 1.00 | 0.50 | 0.15 | -0.05 | -25.00% | 0.00 | 10 | 21 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,220.00 | 0.00 | 1.50 | 0.75 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,230.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 3:59:56 PM EST |
| 1,240.00 | 0.05 | 1.50 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,250.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,260.00 | 0.00 | 1.70 | 0.85 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 3:59:56 PM EST |
| 1,270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,280.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 3:59:56 PM EST |
| 1,300.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 3:59:56 PM EST |
| 1,320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 1,360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 3:59:56 PM EST |
| 1,380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 3:59:56 PM EST |
| 1,400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,420.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 3:59:56 PM EST |
| 1,440.00 | 0.00 | 4.30 | 2.15 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/18/2025 3:59:56 PM EST |
| 1,460.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,500.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/18/2025 3:59:56 PM EST |
| 1,520.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 3:59:56 PM EST |
| 1,540.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 3:59:56 PM EST |
| 1,560.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 3:59:56 PM EST |
| 1,580.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.62 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/18/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/18/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | 16.62 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/18/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/18/2025 3:59:56 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/18/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/18/2025 3:59:56 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/18/2025 3:59:56 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/18/2025 3:59:56 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 24.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/18/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/18/2025 3:59:56 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/18/2025 3:59:56 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.48 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/18/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 3:59:56 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 114 | 4.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 3:59:56 PM EST |
| 800.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.73 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 3:59:56 PM EST |
| 810.00 | 0.00 | 1.30 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.22 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 3:59:56 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 3:59:56 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.75 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/18/2025 3:59:56 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.63 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/18/2025 3:59:56 PM EST |
| 850.00 | 0.00 | 4.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.39 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/18/2025 3:59:56 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 3.24 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/18/2025 3:59:56 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.05 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 3:59:56 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 910.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 3:59:56 PM EST |
| 920.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.77 | -93.91% | 0.00 | 1 | 22 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 930.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 3:59:56 PM EST |
| 940.00 | 0.00 | 0.05 | 0.03 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 945.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 950.00 | 0.00 | 0.10 | 0.05 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 955.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.28 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:56 PM EST |
| 965.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:56 PM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 3:59:56 PM EST |
| 975.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:56 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.06 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:56 PM EST |
| 985.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.95 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 3:59:56 PM EST |
| 995.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:56 PM EST |
| 1,000.00 | 0.00 | 2.30 | 1.15 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 77 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,010.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,020.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.31 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 3:59:56 PM EST |
| 1,025.00 | 0.00 | 1.70 | 0.85 | 0.06 | -0.11 | -64.71% | 0.00 | 1 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,030.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,035.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,040.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,045.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 1,050.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 2 | 52 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,055.00 | 0.00 | 1.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,060.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,065.00 | 0.00 | 1.50 | 0.75 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 1,070.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.43 | -95.56% | 0.00 | 2 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,075.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,080.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.50 | -90.91% | 0.00 | 6 | 116 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,085.00 | 0.00 | 0.60 | 0.30 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,090.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.55 | -84.62% | 0.00 | 25 | 65 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,095.00 | 0.00 | 0.80 | 0.40 | 0.13 | -0.92 | -87.62% | 0.00 | 10 | 24 | 0.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,100.00 | 0.05 | 0.60 | 0.33 | 0.17 | -1.45 | -89.51% | 0.00 | 17 | 54 | 0.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,105.00 | 0.05 | 0.90 | 0.48 | 0.18 | -3.72 | -95.39% | 0.00 | 3 | 96 | 0.32 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,110.00 | 0.20 | 0.80 | 0.50 | 0.50 | -4.75 | -90.48% | 0.00 | 10 | 55 | 0.30 | -0.01 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,112.50 | 0.30 | 0.90 | 0.60 | 1.16 | -4.43 | -79.25% | 0.00 | 2 | 12 | 0.28 | -0.02 | 0.01 | -0.16 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,115.00 | 0.45 | 0.85 | 0.65 | 0.35 | -5.85 | -94.36% | 0.00 | 6 | 47 | 0.27 | -0.04 | 0.01 | -0.35 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,117.50 | 0.60 | 1.60 | 1.10 | 0.85 | -3.55 | -80.69% | 0.00 | 2 | 8 | 0.26 | -0.07 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,120.00 | 0.80 | 1.45 | 1.13 | 0.70 | -5.19 | -88.12% | 0.00 | 22 | 176 | 0.27 | -0.10 | 0.01 | -0.84 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,122.50 | 0.95 | 1.85 | 1.40 | 0.92 | -6.78 | -88.06% | 0.00 | 4 | 10 | 0.26 | -0.15 | 0.02 | -1.16 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,125.00 | 1.20 | 2.10 | 1.65 | 1.80 | -7.87 | -81.39% | 0.00 | 19 | 31 | 0.24 | -0.19 | 0.02 | -1.47 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,127.50 | 0.90 | 3.00 | 1.95 | 1.45 | -11.45 | -88.76% | 0.00 | 6 | 28 | 0.21 | -0.25 | 0.02 | -1.78 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,130.00 | 1.90 | 3.20 | 2.55 | 2.50 | -9.82 | -79.71% | 0.00 | 15 | 23 | 0.22 | -0.30 | 0.02 | -2.08 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,132.50 | 2.25 | 6.30 | 4.28 | 2.55 | -13.15 | -83.76% | 0.00 | 4 | 9 | 0.26 | -0.37 | 0.03 | -2.32 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,135.00 | 2.20 | 8.90 | 5.55 | 4.20 | -13.65 | -76.48% | 0.00 | 5 | 23 | 0.27 | -0.43 | 0.03 | -2.51 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,140.00 | 5.70 | 8.00 | 6.85 | 6.71 | -12.09 | -64.31% | 0.01 | 22 | 38 | 0.23 | -0.56 | 0.03 | -2.64 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,145.00 | 6.60 | 12.30 | 9.45 | 6.90 | -18.63 | -72.98% | 0.01 | 6 | 7 | 0.35 | -0.69 | 0.02 | -2.46 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,150.00 | 10.40 | 15.80 | 13.10 | 12.24 | -17.31 | -58.58% | 0.01 | 4 | 26 | 0.35 | -0.79 | 0.02 | -1.99 | 9/18/2025 | 9/18/2025 3:59:56 PM EST |
| 1,155.00 | 14.50 | 20.10 | 17.30 | 32.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | -0.87 | 0.01 | -1.15 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,160.00 | 19.20 | 26.00 | 22.60 | 46.70 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.51 | -0.91 | 0.01 | -0.77 | 9/16/2025 | 9/18/2025 3:59:56 PM EST |
| 1,165.00 | 24.20 | 30.90 | 27.55 | 36.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | -0.94 | 0.01 | -0.51 | 9/17/2025 | 9/18/2025 3:59:56 PM EST |
| 1,170.00 | 29.30 | 34.30 | 31.80 | 33.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.50 | -0.97 | 0.00 | -0.26 | 8/14/2025 | 9/18/2025 3:59:56 PM EST |
| 1,175.00 | 34.50 | 39.30 | 36.90 | % | 0.03 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.20 | 9/18/2025 3:59:56 PM EST | |||
| 1,180.00 | 39.30 | 45.90 | 42.60 | 32.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.72 | -0.98 | 0.00 | -0.12 | 8/13/2025 | 9/18/2025 3:59:56 PM EST |
| 1,185.00 | 44.20 | 49.30 | 46.75 | 61.50 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 8/19/2025 | 9/18/2025 3:59:56 PM EST |
| 1,190.00 | 49.50 | 54.30 | 51.90 | % | 0.04 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 9/18/2025 3:59:56 PM EST | |||
| 1,195.00 | 54.20 | 60.70 | 57.45 | % | 0.05 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,200.00 | 59.30 | 65.90 | 62.60 | 94.97 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 3:59:56 PM EST |
| 1,210.00 | 69.20 | 74.20 | 71.70 | % | 0.06 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,220.00 | 79.50 | 84.30 | 81.90 | 115.26 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/18/2025 3:59:56 PM EST |
| 1,230.00 | 89.60 | 95.80 | 92.70 | % | 0.08 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,240.00 | 99.30 | 105.90 | 102.60 | % | 0.08 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,250.00 | 109.30 | 115.90 | 112.60 | % | 0.09 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,260.00 | 119.30 | 125.90 | 122.60 | % | 0.10 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,270.00 | 129.30 | 135.90 | 132.60 | % | 0.10 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,280.00 | 139.30 | 145.90 | 142.60 | % | 0.11 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,300.00 | 159.20 | 165.90 | 162.55 | 246.78 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,320.00 | 179.50 | 185.80 | 182.65 | 267.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,340.00 | 199.20 | 205.90 | 202.55 | % | 0.15 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,360.00 | 219.20 | 225.90 | 222.55 | % | 0.16 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,380.00 | 239.30 | 245.90 | 242.60 | % | 0.18 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,400.00 | 259.20 | 265.90 | 262.55 | 347.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,420.00 | 279.20 | 285.90 | 282.55 | % | 0.20 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,440.00 | 299.40 | 305.90 | 302.65 | % | 0.21 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,460.00 | 319.30 | 325.90 | 322.60 | 333.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 3:59:56 PM EST |
| 1,480.00 | 339.20 | 345.90 | 342.55 | % | 0.23 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,500.00 | 359.20 | 365.90 | 362.55 | 448.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 9/18/2025 3:59:56 PM EST |
| 1,520.00 | 379.40 | 385.90 | 382.65 | % | 0.25 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,540.00 | 399.30 | 405.90 | 402.60 | % | 0.26 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,560.00 | 419.20 | 424.90 | 422.05 | % | 0.27 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST | |||
| 1,580.00 | 439.20 | 445.10 | 442.15 | % | 0.28 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/18/2025 3:59:56 PM EST |