Options Chain for BLACKROCK INC COM (BLK) - $955.45 as of 3/9/2026 1:12:31 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 | 328.20 | 336.30 | 332.25 | % | 0.55 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 610.00 | 318.30 | 325.70 | 322.00 | % | 0.53 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 620.00 | 308.00 | 315.30 | 311.65 | % | 0.50 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 630.00 | 298.00 | 305.40 | 301.70 | % | 0.48 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 640.00 | 288.30 | 295.10 | 291.70 | % | 0.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 650.00 | 278.00 | 286.80 | 282.40 | % | 0.43 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 660.00 | 268.00 | 276.80 | 272.40 | % | 0.41 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 670.00 | 258.00 | 265.80 | 261.90 | % | 0.39 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 680.00 | 248.40 | 256.40 | 252.40 | % | 0.37 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 690.00 | 238.00 | 245.70 | 241.85 | % | 0.35 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 700.00 | 229.00 | 235.90 | 232.45 | % | 0.33 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 710.00 | 219.00 | 226.50 | 222.75 | % | 0.31 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 720.00 | 209.00 | 215.70 | 212.35 | % | 0.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 730.00 | 199.00 | 206.00 | 202.50 | % | 0.28 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 740.00 | 189.00 | 196.00 | 192.50 | % | 0.26 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 750.00 | 179.00 | 186.20 | 182.60 | % | 0.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 760.00 | 169.00 | 176.10 | 172.55 | % | 0.23 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.12 | 3/9/2026 10:59:00 AM EST | |||
| 770.00 | 159.00 | 165.80 | 162.40 | % | 0.21 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.31 | 3/9/2026 10:59:00 AM EST | |||
| 780.00 | 149.00 | 156.30 | 152.65 | % | 0.20 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.42 | 3/9/2026 10:59:00 AM EST | |||
| 790.00 | 139.00 | 146.60 | 142.80 | 240.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.52 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 800.00 | 129.00 | 136.80 | 132.90 | % | 0.17 | 0 | 0 | 1.10 | 0.96 | 0.00 | -0.67 | 3/9/2026 10:59:00 AM EST | |||
| 810.00 | 119.20 | 127.10 | 123.15 | % | 0.15 | 0 | 0 | 1.05 | 0.95 | 0.00 | -0.84 | 3/9/2026 10:59:00 AM EST | |||
| 820.00 | 110.00 | 117.00 | 113.50 | % | 0.14 | 0 | 0 | 1.00 | 0.94 | 0.00 | -1.00 | 3/9/2026 10:59:00 AM EST | |||
| 830.00 | 100.10 | 107.50 | 103.80 | % | 0.13 | 0 | 0 | 0.95 | 0.92 | 0.00 | -1.25 | 3/9/2026 10:59:00 AM EST | |||
| 840.00 | 91.30 | 97.90 | 94.60 | % | 0.11 | 0 | 0 | 0.94 | 0.90 | 0.00 | -1.39 | 3/9/2026 10:59:00 AM EST | |||
| 850.00 | 82.50 | 88.80 | 85.65 | % | 0.10 | 0 | 0 | 0.74 | 0.87 | 0.00 | -1.63 | 3/9/2026 10:59:00 AM EST | |||
| 860.00 | 73.60 | 79.70 | 76.65 | % | 0.09 | 0 | 0 | 0.73 | 0.85 | 0.00 | -1.83 | 3/9/2026 10:59:00 AM EST | |||
| 865.00 | 68.30 | 76.60 | 72.45 | % | 0.08 | 0 | 0 | 0.74 | 0.83 | 0.00 | -1.91 | 3/9/2026 10:59:00 AM EST | |||
| 870.00 | 64.00 | 70.40 | 67.20 | % | 0.08 | 0 | 0 | 0.74 | 0.82 | 0.00 | -1.97 | 3/9/2026 10:59:00 AM EST | |||
| 875.00 | 60.40 | 66.50 | 63.45 | % | 0.07 | 0 | 0 | 0.72 | 0.80 | 0.00 | -2.10 | 3/9/2026 10:59:00 AM EST | |||
| 880.00 | 55.60 | 62.20 | 58.90 | % | 0.07 | 0 | 0 | 0.69 | 0.77 | 0.00 | -2.21 | 3/9/2026 10:59:00 AM EST | |||
| 885.00 | 51.50 | 58.00 | 54.75 | % | 0.06 | 0 | 0 | 0.69 | 0.75 | 0.00 | -2.30 | 3/9/2026 10:59:00 AM EST | |||
| 890.00 | 48.10 | 54.10 | 51.10 | 150.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.68 | 0.73 | 0.01 | -2.37 | 3/3/2026 | 3/9/2026 10:59:00 AM EST |
| 895.00 | 45.00 | 49.80 | 47.40 | % | 0.05 | 0 | 0 | 0.68 | 0.70 | 0.01 | -2.46 | 3/9/2026 10:59:00 AM EST | |||
| 900.00 | 39.70 | 47.70 | 43.70 | 78.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.66 | 0.68 | 0.01 | -2.52 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 905.00 | 37.40 | 42.70 | 40.05 | % | 0.04 | 0 | 0 | 0.65 | 0.65 | 0.01 | -2.59 | 3/9/2026 10:59:00 AM EST | |||
| 910.00 | 32.70 | 39.00 | 35.85 | % | 0.04 | 0 | 0 | 0.63 | 0.62 | 0.01 | -2.63 | 3/9/2026 10:59:00 AM EST | |||
| 915.00 | 30.20 | 35.80 | 33.00 | % | 0.04 | 0 | 0 | 0.63 | 0.58 | 0.01 | -2.66 | 3/9/2026 10:59:00 AM EST | |||
| 920.00 | 28.00 | 32.50 | 30.25 | 56.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.55 | 0.01 | -2.68 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 925.00 | 22.90 | 29.90 | 26.40 | 23.73 | % | 0.03 | 3 | 0 | 0.61 | 0.52 | 0.01 | -2.68 | 3/9/2026 | 3/9/2026 10:59:00 AM EST | |
| 930.00 | 22.10 | 26.30 | 24.20 | 22.00 | -33.00 | -60.00% | 0.03 | 13 | 2 | 0.60 | 0.48 | 0.01 | -2.66 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 935.00 | 18.10 | 23.50 | 20.80 | % | 0.02 | 0 | 0 | 0.59 | 0.44 | 0.01 | -2.62 | 3/9/2026 10:59:00 AM EST | |||
| 940.00 | 15.80 | 21.00 | 18.40 | % | 0.02 | 0 | 0 | 0.58 | 0.41 | 0.01 | -2.56 | 3/9/2026 10:59:00 AM EST | |||
| 945.00 | 14.80 | 18.60 | 16.70 | 15.16 | -13.78 | -47.62% | 0.02 | 1 | 1 | 0.57 | 0.37 | 0.01 | -2.49 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 950.00 | 10.20 | 16.50 | 13.35 | 12.30 | -16.20 | -56.85% | 0.01 | 14 | 5 | 0.52 | 0.34 | 0.01 | -2.39 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 955.00 | 9.40 | 14.50 | 11.95 | 14.25 | -10.55 | -42.54% | 0.01 | 3 | 8 | 0.56 | 0.30 | 0.01 | -2.27 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 960.00 | 7.00 | 12.00 | 9.50 | 10.00 | -12.00 | -54.55% | 0.01 | 6 | 27 | 0.55 | 0.27 | 0.01 | -2.15 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 965.00 | 7.70 | 11.20 | 9.45 | 11.13 | -6.87 | -38.17% | 0.01 | 1 | 16 | 0.54 | 0.24 | 0.01 | -2.01 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 970.00 | 4.50 | 9.40 | 6.95 | 6.50 | -10.70 | -62.21% | 0.01 | 6 | 14 | 0.54 | 0.21 | 0.01 | -1.86 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 975.00 | 5.40 | 7.20 | 6.30 | 5.23 | -8.77 | -62.65% | 0.01 | 5 | 7 | 0.52 | 0.18 | 0.01 | -1.71 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 980.00 | 2.75 | 6.90 | 4.83 | 6.90 | -8.60 | -55.49% | 0.00 | 12 | 7 | 0.53 | 0.16 | 0.00 | -1.57 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 985.00 | 2.10 | 6.60 | 4.35 | 4.53 | -9.47 | -67.65% | 0.00 | 20 | 9 | 0.54 | 0.14 | 0.00 | -1.42 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 990.00 | 2.90 | 5.80 | 4.35 | 2.05 | -9.35 | -82.02% | 0.00 | 13 | 6 | 0.53 | 0.12 | 0.00 | -1.27 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 995.00 | 1.05 | 3.40 | 2.23 | 3.05 | % | 0.00 | 4 | 0 | 0.56 | 0.10 | 0.00 | -1.14 | 3/9/2026 | 3/9/2026 10:59:00 AM EST | |
| 1,000.00 | 0.65 | 2.75 | 1.70 | 2.75 | -5.92 | -68.29% | 0.00 | 57 | 30 | 0.54 | 0.08 | 0.00 | -1.01 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,005.00 | 0.70 | 2.90 | 1.80 | 2.15 | -3.70 | -63.25% | 0.00 | 8 | 10 | 0.52 | 0.07 | 0.00 | -0.89 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,010.00 | 1.15 | 2.40 | 1.78 | 1.40 | -5.10 | -78.47% | 0.00 | 9 | 8 | 0.55 | 0.06 | 0.00 | -0.78 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,015.00 | 0.55 | 2.45 | 1.50 | 2.66 | -1.74 | -39.55% | 0.00 | 6 | 5 | 0.54 | 0.05 | 0.00 | -0.69 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,020.00 | 0.60 | 1.95 | 1.28 | 1.01 | -3.84 | -79.18% | 0.00 | 1 | 20 | 0.56 | 0.04 | 0.00 | -0.60 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,025.00 | 0.50 | 2.30 | 1.40 | 1.00 | % | 0.00 | 3 | 0 | 0.51 | 0.04 | 0.00 | -0.54 | 3/9/2026 | 3/9/2026 10:59:00 AM EST | |
| 1,030.00 | 0.50 | 1.50 | 1.00 | 1.50 | -2.90 | -65.91% | 0.00 | 6 | 44 | 0.59 | 0.03 | 0.00 | -0.44 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,035.00 | 0.05 | 1.95 | 1.00 | 3.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.03 | 0.00 | -0.40 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,040.00 | 0.30 | 1.05 | 0.68 | 0.75 | -2.03 | -73.03% | 0.00 | 4 | 6 | 0.56 | 0.02 | 0.00 | -0.34 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,045.00 | 0.05 | 1.70 | 0.88 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.56 | 0.02 | 0.00 | -0.29 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,050.00 | 0.15 | 0.85 | 0.50 | 0.70 | -0.85 | -54.84% | 0.00 | 3 | 44 | 0.56 | 0.01 | 0.00 | -0.26 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,055.00 | 0.00 | 1.75 | 0.88 | 9.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.01 | 0.00 | -0.18 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,060.00 | 0.00 | 7.50 | 3.75 | 2.35 | +1.30 | +123.81% | 0.00 | 1 | 13 | 0.96 | 0.01 | 0.00 | -0.14 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,065.00 | 0.00 | 7.50 | 3.75 | 0.40 | -0.77 | -65.82% | 0.00 | 1 | 12 | 0.99 | 0.01 | 0.00 | -0.11 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,067.50 | 0.00 | 7.50 | 3.75 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.01 | 0.00 | -0.10 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,070.00 | 0.00 | 7.50 | 3.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.01 | 0.00 | 0.00 | -0.09 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,072.50 | 0.00 | 7.50 | 3.75 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | -0.07 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,075.00 | 0.00 | 7.50 | 3.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.03 | 0.00 | 0.00 | -0.07 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,077.50 | 0.00 | 7.50 | 3.75 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.05 | 0.00 | 0.00 | -0.06 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,080.00 | 0.00 | 7.40 | 3.70 | 0.15 | -0.18 | -54.55% | 0.00 | 2 | 144 | 0.85 | 0.00 | 0.00 | -0.05 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,082.50 | 0.00 | 5.00 | 2.50 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.04 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,085.00 | 0.05 | 1.40 | 0.73 | 0.40 | -2.50 | -86.21% | 0.00 | 90 | 7 | 0.73 | 0.00 | 0.00 | -0.04 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,087.50 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | -0.03 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.10 | 0.00 | 0.00 | -0.03 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,092.50 | 0.00 | 7.40 | 3.70 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/9/2026 10:59:00 AM EST |
| 1,095.00 | 0.00 | 7.40 | 3.70 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,097.50 | 0.00 | 7.40 | 3.70 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/9/2026 10:59:00 AM EST |
| 1,100.00 | 0.00 | 4.40 | 2.20 | 0.13 | -0.10 | -43.48% | 0.00 | 17 | 33 | 1.07 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,102.50 | 0.00 | 7.40 | 3.70 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/9/2026 10:59:00 AM EST |
| 1,105.00 | 0.00 | 7.40 | 3.70 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/9/2026 10:59:00 AM EST |
| 1,107.50 | 0.00 | 7.40 | 3.70 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/9/2026 10:59:00 AM EST |
| 1,110.00 | 0.00 | 7.40 | 3.70 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.20 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,115.00 | 0.00 | 7.40 | 3.70 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,120.00 | 0.00 | 7.40 | 3.70 | 4.80 | -1.10 | -18.65% | 0.00 | 10 | 224 | 1.24 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,125.00 | 0.00 | 7.40 | 3.70 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.26 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,130.00 | 0.00 | 7.40 | 3.70 | 4.65 | -1.15 | -19.83% | 0.00 | 10 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,135.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,140.00 | 0.00 | 7.40 | 3.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,145.00 | 0.00 | 7.40 | 3.70 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,150.00 | 0.00 | 7.40 | 3.70 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,155.00 | 0.00 | 7.40 | 3.70 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/9/2026 10:59:00 AM EST |
| 1,160.00 | 0.00 | 7.40 | 3.70 | 3.93 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/9/2026 10:59:00 AM EST |
| 1,165.00 | 0.00 | 7.30 | 3.65 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 10:59:00 AM EST |
| 1,170.00 | 0.00 | 7.30 | 3.65 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/9/2026 10:59:00 AM EST |
| 1,180.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,190.00 | 0.00 | 7.30 | 3.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 10:59:00 AM EST |
| 1,200.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,210.00 | 0.00 | 7.30 | 3.65 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/9/2026 10:59:00 AM EST |
| 1,220.00 | 0.00 | 7.30 | 3.65 | 7.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/9/2026 10:59:00 AM EST |
| 1,230.00 | 0.00 | 7.30 | 3.65 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/9/2026 10:59:00 AM EST |
| 1,240.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,250.00 | 0.00 | 7.30 | 3.65 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/9/2026 10:59:00 AM EST |
| 1,260.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,270.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,280.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,290.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,300.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,310.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,320.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,330.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,340.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,350.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,360.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,370.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 0.10 | 0.05 | 0.26 | % | 0.00 | 1 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 10:59:00 AM EST | |
| 610.00 | 0.00 | 7.30 | 3.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 10:59:00 AM EST |
| 620.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 630.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 640.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 650.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 660.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 670.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 680.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 690.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 700.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 710.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 720.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 730.00 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 740.00 | 0.00 | 3.70 | 1.85 | 0.42 | -0.23 | -35.39% | 0.00 | 2 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 750.00 | 0.00 | 6.00 | 3.00 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 760.00 | 0.10 | 7.50 | 3.80 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.12 | 3/9/2026 10:59:00 AM EST | |||
| 770.00 | 0.00 | 2.20 | 1.10 | 0.58 | % | 0.00 | 5 | 0 | 0.89 | -0.02 | 0.00 | -0.31 | 3/9/2026 | 3/9/2026 10:59:00 AM EST | |
| 780.00 | 0.35 | 2.00 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | -0.02 | 0.00 | -0.42 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 790.00 | 0.40 | 1.90 | 1.15 | 1.78 | +0.78 | +78.00% | 0.00 | 6 | 1 | 0.86 | -0.03 | 0.00 | -0.52 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 800.00 | 0.45 | 1.60 | 1.03 | 1.10 | 0.00 | 0.00% | 0.00 | 28 | 83 | 0.84 | -0.04 | 0.00 | -0.67 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 810.00 | 0.85 | 2.65 | 1.75 | 2.03 | % | 0.00 | 2 | 0 | 0.78 | -0.05 | 0.00 | -0.84 | 3/9/2026 | 3/9/2026 10:59:00 AM EST | |
| 820.00 | 1.15 | 3.00 | 2.08 | 1.57 | +0.17 | +12.15% | 0.00 | 2 | 2 | 0.77 | -0.06 | 0.00 | -1.00 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 830.00 | 1.00 | 3.20 | 2.10 | 2.47 | +2.37 | +2,370.00% | 0.00 | 1 | 1 | 0.71 | -0.08 | 0.00 | -1.25 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 840.00 | 2.00 | 4.20 | 3.10 | 3.37 | +1.07 | +46.53% | 0.00 | 6 | 1 | 0.71 | -0.10 | 0.00 | -1.39 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 850.00 | 2.85 | 5.30 | 4.08 | 4.00 | +1.42 | +55.04% | 0.00 | 21 | 20 | 0.67 | -0.13 | 0.00 | -1.63 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 860.00 | 3.70 | 6.50 | 5.10 | 5.50 | +2.25 | +69.24% | 0.01 | 15 | 3 | 0.65 | -0.15 | 0.00 | -1.83 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 865.00 | 2.95 | 7.20 | 5.08 | 5.13 | +1.98 | +62.86% | 0.01 | 5 | 4 | 0.66 | -0.17 | 0.00 | -1.91 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 870.00 | 3.70 | 7.90 | 5.80 | 6.00 | +2.40 | +66.67% | 0.01 | 10 | 13 | 0.68 | -0.18 | 0.00 | -1.97 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 875.00 | 5.10 | 8.80 | 6.95 | 7.34 | +2.34 | +46.80% | 0.01 | 2 | 2 | 0.64 | -0.20 | 0.00 | -2.10 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 880.00 | 4.20 | 7.50 | 5.85 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.63 | -0.23 | 0.00 | -2.21 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 885.00 | 6.30 | 9.90 | 8.10 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.25 | 0.00 | -2.30 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 890.00 | 7.00 | 11.90 | 9.45 | 13.40 | +7.26 | +118.25% | 0.01 | 1 | 2 | 0.62 | -0.27 | 0.01 | -2.37 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 895.00 | 7.80 | 12.90 | 10.35 | 15.10 | +6.82 | +82.37% | 0.01 | 3 | 8 | 0.60 | -0.30 | 0.01 | -2.46 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 900.00 | 9.90 | 14.50 | 12.20 | 10.50 | +2.00 | +23.53% | 0.01 | 45 | 18 | 0.61 | -0.32 | 0.01 | -2.52 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 905.00 | 11.40 | 16.00 | 13.70 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.58 | -0.35 | 0.01 | -2.59 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 910.00 | 12.40 | 17.60 | 15.00 | 15.67 | +5.55 | +54.85% | 0.02 | 2 | 14 | 0.58 | -0.38 | 0.01 | -2.63 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 915.00 | 14.30 | 19.40 | 16.85 | 12.70 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.57 | -0.42 | 0.01 | -2.66 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 920.00 | 13.80 | 21.40 | 17.60 | 23.23 | +10.23 | +78.70% | 0.02 | 5 | 11 | 0.57 | -0.45 | 0.01 | -2.68 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 925.00 | 17.80 | 23.50 | 20.65 | 24.07 | +9.37 | +63.75% | 0.02 | 7 | 7 | 0.56 | -0.48 | 0.01 | -2.68 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 930.00 | 17.50 | 25.80 | 21.65 | 24.15 | +7.15 | +42.06% | 0.02 | 4 | 16 | 0.55 | -0.52 | 0.01 | -2.66 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 935.00 | 21.40 | 28.00 | 24.70 | 25.00 | +8.00 | +47.06% | 0.03 | 1 | 3 | 0.54 | -0.56 | 0.01 | -2.62 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 940.00 | 24.50 | 30.50 | 27.50 | 27.18 | +11.48 | +73.13% | 0.03 | 14 | 2 | 0.54 | -0.59 | 0.01 | -2.56 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 945.00 | 25.70 | 32.20 | 28.95 | 23.11 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.52 | -0.63 | 0.01 | -2.49 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 950.00 | 29.70 | 36.00 | 32.85 | 31.11 | +7.11 | +29.63% | 0.03 | 15 | 40 | 0.52 | -0.66 | 0.01 | -2.39 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 955.00 | 32.50 | 39.00 | 35.75 | 21.21 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.50 | -0.70 | 0.01 | -2.27 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 960.00 | 36.20 | 42.00 | 39.10 | 41.00 | +11.70 | +39.94% | 0.04 | 179 | 209 | 0.50 | -0.73 | 0.01 | -2.15 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 965.00 | 39.20 | 45.40 | 42.30 | 47.38 | +19.47 | +69.76% | 0.04 | 3 | 4 | 0.47 | -0.76 | 0.01 | -2.01 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 970.00 | 42.10 | 49.00 | 45.55 | 47.60 | +16.40 | +52.57% | 0.05 | 16 | 58 | 0.46 | -0.79 | 0.01 | -1.86 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 975.00 | 46.00 | 53.00 | 49.50 | 48.90 | +20.90 | +74.65% | 0.05 | 4 | 8 | 0.46 | -0.82 | 0.01 | -1.71 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 980.00 | 50.00 | 57.00 | 53.50 | 57.75 | +23.75 | +69.86% | 0.05 | 2 | 116 | 0.45 | -0.84 | 0.00 | -1.57 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 985.00 | 54.20 | 60.20 | 57.20 | 34.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.86 | 0.00 | -1.42 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 990.00 | 58.50 | 65.80 | 62.15 | 50.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.66 | -0.88 | 0.00 | -1.27 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 995.00 | 63.00 | 69.70 | 66.35 | 49.41 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.67 | -0.90 | 0.00 | -1.14 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,000.00 | 67.90 | 73.60 | 70.75 | 79.99 | +25.59 | +47.04% | 0.07 | 4 | 55 | 0.70 | -0.92 | 0.00 | -1.01 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,005.00 | 72.30 | 79.00 | 75.65 | 54.00 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.68 | -0.93 | 0.00 | -0.89 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,010.00 | 77.00 | 83.90 | 80.45 | 85.05 | +23.25 | +37.63% | 0.08 | 1 | 25 | 0.71 | -0.94 | 0.00 | -0.78 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,015.00 | 81.80 | 88.10 | 84.95 | 54.36 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.72 | -0.95 | 0.00 | -0.69 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,020.00 | 86.30 | 93.00 | 89.65 | 90.00 | +25.70 | +39.97% | 0.09 | 4 | 7 | 0.75 | -0.96 | 0.00 | -0.60 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,025.00 | 91.10 | 97.80 | 94.45 | 25.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -0.96 | 0.00 | -0.54 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,030.00 | 94.60 | 103.00 | 98.80 | 77.93 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.87 | -0.97 | 0.00 | -0.44 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,035.00 | 99.20 | 108.00 | 103.60 | 29.80 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.84 | -0.97 | 0.00 | -0.40 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,040.00 | 105.50 | 113.00 | 109.25 | 111.16 | +21.91 | +24.55% | 0.11 | 4 | 7 | 0.89 | -0.98 | 0.00 | -0.34 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,045.00 | 109.40 | 117.60 | 113.50 | 20.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | -0.98 | 0.00 | -0.29 | 3/2/2026 | 3/9/2026 10:59:00 AM EST |
| 1,050.00 | 115.70 | 121.60 | 118.65 | 123.39 | +41.19 | +50.11% | 0.11 | 2 | 22 | 0.88 | -0.99 | 0.00 | -0.26 | 3/9/2026 | 3/9/2026 10:59:00 AM EST |
| 1,055.00 | 120.70 | 127.90 | 124.30 | 38.79 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.90 | -0.99 | 0.00 | -0.18 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,060.00 | 125.60 | 132.50 | 129.05 | 91.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.97 | -0.99 | 0.00 | -0.14 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,065.00 | 129.20 | 137.90 | 133.55 | 31.63 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.00 | -0.99 | 0.00 | -0.11 | 2/27/2026 | 3/9/2026 10:59:00 AM EST |
| 1,067.50 | 133.10 | 140.00 | 136.55 | % | 0.13 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.10 | 3/9/2026 10:59:00 AM EST | |||
| 1,070.00 | 135.50 | 142.90 | 139.20 | 47.23 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.01 | -1.00 | 0.00 | -0.09 | 3/5/2026 | 3/9/2026 10:59:00 AM EST |
| 1,072.50 | 138.00 | 144.90 | 141.45 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.07 | 3/9/2026 10:59:00 AM EST | |||
| 1,075.00 | 140.40 | 147.40 | 143.90 | 36.74 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.00 | -1.00 | 0.00 | -0.07 | 3/4/2026 | 3/9/2026 10:59:00 AM EST |
| 1,077.50 | 141.50 | 149.90 | 145.70 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.06 | 3/9/2026 10:59:00 AM EST | |||
| 1,080.00 | 145.00 | 152.40 | 148.70 | 105.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.07 | -1.00 | 0.00 | -0.05 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,082.50 | 147.80 | 154.90 | 151.35 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.04 | 3/9/2026 10:59:00 AM EST | |||
| 1,085.00 | 149.90 | 157.40 | 153.65 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.04 | 3/9/2026 10:59:00 AM EST | |||
| 1,087.50 | 151.90 | 159.90 | 155.90 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.03 | 3/9/2026 10:59:00 AM EST | |||
| 1,090.00 | 155.40 | 162.40 | 158.90 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.03 | 3/9/2026 10:59:00 AM EST | |||
| 1,092.50 | 156.70 | 164.90 | 160.80 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 3/9/2026 10:59:00 AM EST | |||
| 1,095.00 | 159.90 | 167.80 | 163.85 | 124.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.13 | -1.00 | 0.00 | -0.02 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,097.50 | 162.80 | 169.90 | 166.35 | 130.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.14 | -1.00 | 0.00 | -0.02 | 3/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,100.00 | 165.30 | 172.80 | 169.05 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 3/9/2026 10:59:00 AM EST | |||
| 1,102.50 | 166.30 | 175.00 | 170.65 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 3/9/2026 10:59:00 AM EST | |||
| 1,105.00 | 170.00 | 177.80 | 173.90 | 58.71 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.17 | -1.00 | 0.00 | -0.01 | 3/4/2026 | 3/9/2026 10:59:00 AM EST |
| 1,107.50 | 172.70 | 180.00 | 176.35 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 3/9/2026 10:59:00 AM EST | |||
| 1,110.00 | 174.00 | 182.80 | 178.40 | 60.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.20 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 3/9/2026 10:59:00 AM EST |
| 1,115.00 | 179.00 | 187.80 | 183.40 | 56.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/9/2026 10:59:00 AM EST |
| 1,120.00 | 184.00 | 192.80 | 188.40 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,125.00 | 189.00 | 197.80 | 193.40 | 65.93 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 10:59:00 AM EST |
| 1,130.00 | 193.80 | 202.80 | 198.30 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,135.00 | 199.00 | 207.80 | 203.40 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,140.00 | 203.80 | 212.80 | 208.30 | 100.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/9/2026 10:59:00 AM EST |
| 1,145.00 | 209.00 | 217.80 | 213.40 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,150.00 | 213.80 | 222.80 | 218.30 | 71.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.39 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/9/2026 10:59:00 AM EST |
| 1,155.00 | 218.80 | 227.80 | 223.30 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,160.00 | 223.80 | 232.80 | 228.30 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,165.00 | 228.80 | 237.80 | 233.30 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,170.00 | 233.80 | 242.80 | 238.30 | % | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,180.00 | 243.80 | 252.80 | 248.30 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,190.00 | 253.80 | 262.80 | 258.30 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,200.00 | 263.80 | 272.80 | 268.30 | 153.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/9/2026 10:59:00 AM EST |
| 1,210.00 | 273.80 | 282.80 | 278.30 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,220.00 | 283.80 | 292.80 | 288.30 | % | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,230.00 | 293.80 | 302.80 | 298.30 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,240.00 | 303.80 | 312.80 | 308.30 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,250.00 | 313.80 | 322.80 | 318.30 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,260.00 | 323.80 | 332.80 | 328.30 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,270.00 | 333.80 | 342.80 | 338.30 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,280.00 | 343.80 | 352.80 | 348.30 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,290.00 | 353.80 | 362.80 | 358.30 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,300.00 | 363.80 | 372.80 | 368.30 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,310.00 | 373.80 | 382.80 | 378.30 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,320.00 | 383.80 | 392.80 | 388.30 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,330.00 | 393.80 | 402.80 | 398.30 | % | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,340.00 | 403.80 | 412.80 | 408.30 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,350.00 | 413.80 | 422.80 | 418.30 | % | 0.31 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,360.00 | 423.80 | 432.80 | 428.30 | % | 0.31 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,370.00 | 433.80 | 442.80 | 438.30 | % | 0.32 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST | |||
| 1,380.00 | 443.80 | 452.80 | 448.30 | % | 0.32 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/9/2026 10:59:00 AM EST |