Options Chain for BLACKROCK INC COM (BLK) - $943.26 as of 3/17/2026 11:03:22 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 566.10 | 575.00 | 570.55 | 584.37 | 0.00 | 0.00% | 1.46 | 0 | 12 | 5.46 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 400.00 | 556.00 | 565.00 | 560.50 | 575.62 | 0.00 | 0.00% | 1.40 | 0 | 14 | 5.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 410.00 | 546.10 | 555.00 | 550.55 | 514.33 | 0.00 | 0.00% | 1.34 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 11:59:04 AM EST |
| 420.00 | 536.30 | 545.00 | 540.65 | % | 1.29 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 430.00 | 526.30 | 535.00 | 530.65 | 600.95 | 0.00 | 0.00% | 1.23 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 440.00 | 516.30 | 525.10 | 520.70 | % | 1.18 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 450.00 | 506.30 | 515.20 | 510.75 | 580.95 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 460.00 | 496.30 | 505.00 | 500.65 | % | 1.09 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 470.00 | 486.20 | 494.50 | 490.35 | % | 1.04 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 480.00 | 475.70 | 484.50 | 480.10 | % | 1.00 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 490.00 | 465.70 | 474.50 | 470.10 | 484.56 | 0.00 | 0.00% | 0.96 | 0 | 12 | 4.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 500.00 | 456.50 | 465.00 | 460.75 | 475.80 | 0.00 | 0.00% | 0.92 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 520.00 | 436.20 | 444.50 | 440.35 | 510.96 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 540.00 | 416.00 | 424.50 | 420.25 | % | 0.78 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 560.00 | 395.80 | 404.50 | 400.15 | 470.96 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 580.00 | 376.40 | 385.00 | 380.70 | 451.36 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 600.00 | 356.40 | 365.00 | 360.70 | 456.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/17/2026 11:59:04 AM EST |
| 620.00 | 336.40 | 345.30 | 340.85 | 410.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 640.00 | 316.70 | 324.60 | 320.65 | 390.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 660.00 | 296.70 | 304.60 | 300.65 | % | 0.46 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 680.00 | 276.70 | 284.60 | 280.65 | % | 0.41 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 700.00 | 256.70 | 264.60 | 260.65 | 330.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 720.00 | 236.70 | 244.60 | 240.65 | % | 0.33 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 730.00 | 226.70 | 235.00 | 230.85 | % | 0.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 740.00 | 216.80 | 225.00 | 220.90 | 290.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 750.00 | 206.80 | 214.70 | 210.75 | 280.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 760.00 | 196.80 | 204.70 | 200.75 | 270.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 770.00 | 186.80 | 194.70 | 190.75 | % | 0.25 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 780.00 | 176.80 | 184.70 | 180.75 | 250.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 790.00 | 166.90 | 174.80 | 170.85 | 240.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 795.00 | 162.80 | 169.80 | 166.30 | % | 0.21 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 3/17/2026 11:59:04 AM EST | |||
| 800.00 | 158.00 | 164.80 | 161.40 | 165.60 | -63.70 | -27.78% | 0.20 | 2 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 805.00 | 152.80 | 159.80 | 156.30 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 3/17/2026 11:59:04 AM EST | |||
| 810.00 | 147.00 | 154.90 | 150.95 | 220.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 815.00 | 142.00 | 149.90 | 145.95 | % | 0.18 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 3/17/2026 11:59:04 AM EST | |||
| 820.00 | 138.00 | 144.90 | 141.45 | 103.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.04 | 3/12/2026 | 3/17/2026 11:59:04 AM EST |
| 825.00 | 133.00 | 140.50 | 136.75 | % | 0.17 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.05 | 3/17/2026 11:59:04 AM EST | |||
| 830.00 | 127.10 | 135.00 | 131.05 | 200.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.07 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 835.00 | 123.10 | 130.60 | 126.85 | % | 0.15 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.09 | 3/17/2026 11:59:04 AM EST | |||
| 840.00 | 117.10 | 125.10 | 121.10 | 190.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.22 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 845.00 | 113.00 | 120.20 | 116.60 | % | 0.14 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.48 | 3/17/2026 11:59:04 AM EST | |||
| 850.00 | 107.30 | 115.30 | 111.30 | 180.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.65 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 855.00 | 103.40 | 110.90 | 107.15 | % | 0.13 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.70 | 3/17/2026 11:59:04 AM EST | |||
| 860.00 | 97.80 | 106.00 | 101.90 | 73.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.01 | 0.96 | 0.00 | -0.89 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 865.00 | 92.90 | 100.60 | 96.75 | % | 0.11 | 0 | 0 | 0.95 | 0.96 | 0.00 | -1.02 | 3/17/2026 11:59:04 AM EST | |||
| 870.00 | 88.90 | 96.00 | 92.45 | 157.70 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.90 | 0.95 | 0.00 | -1.12 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 875.00 | 84.00 | 90.90 | 87.45 | % | 0.10 | 0 | 0 | 0.86 | 0.94 | 0.00 | -1.25 | 3/17/2026 11:59:04 AM EST | |||
| 880.00 | 79.00 | 86.00 | 82.50 | 147.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | 0.94 | 0.00 | -1.28 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 885.00 | 74.20 | 81.00 | 77.60 | % | 0.09 | 0 | 0 | 0.81 | 0.92 | 0.00 | -1.53 | 3/17/2026 11:59:04 AM EST | |||
| 890.00 | 69.40 | 75.80 | 72.60 | 54.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.77 | 0.91 | 0.00 | -1.56 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 895.00 | 64.60 | 71.30 | 67.95 | 49.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.76 | 0.90 | 0.00 | -1.77 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 900.00 | 60.00 | 66.60 | 63.30 | 45.15 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.70 | 0.88 | 0.00 | -1.86 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 905.00 | 55.10 | 61.80 | 58.45 | % | 0.06 | 0 | 0 | 0.73 | 0.87 | 0.00 | -2.01 | 3/17/2026 11:59:04 AM EST | |||
| 910.00 | 50.50 | 57.80 | 54.15 | 55.50 | +21.35 | +62.52% | 0.06 | 2 | 6 | 0.71 | 0.86 | 0.00 | -1.94 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 915.00 | 47.20 | 53.10 | 50.15 | 42.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | 0.84 | 0.01 | -2.07 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 920.00 | 41.70 | 49.20 | 45.45 | 50.10 | +20.10 | +67.00% | 0.05 | 2 | 10 | 0.50 | 0.83 | 0.01 | -2.03 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 925.00 | 37.00 | 44.90 | 40.95 | 39.00 | +10.60 | +37.33% | 0.04 | 1 | 8 | 0.46 | 0.80 | 0.01 | -2.22 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 930.00 | 33.00 | 40.40 | 36.70 | 21.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.45 | 0.78 | 0.01 | -2.20 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 935.00 | 29.00 | 36.40 | 32.70 | 32.64 | +17.64 | +117.60% | 0.03 | 1 | 8 | 0.43 | 0.74 | 0.01 | -2.29 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 940.00 | 26.00 | 32.30 | 29.15 | 26.00 | +8.80 | +51.17% | 0.03 | 5 | 16 | 0.42 | 0.71 | 0.01 | -2.36 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 945.00 | 21.80 | 27.20 | 24.50 | 15.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.42 | 0.67 | 0.01 | -2.38 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 950.00 | 18.90 | 24.00 | 21.45 | 21.00 | +7.37 | +54.08% | 0.02 | 5 | 53 | 0.41 | 0.62 | 0.01 | -2.40 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 955.00 | 15.70 | 22.00 | 18.85 | 16.21 | +5.31 | +48.72% | 0.02 | 2 | 34 | 0.42 | 0.57 | 0.01 | -2.39 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 960.00 | 12.90 | 17.30 | 15.10 | 14.18 | +4.68 | +49.27% | 0.02 | 3 | 38 | 0.40 | 0.52 | 0.01 | -2.35 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 965.00 | 10.20 | 14.80 | 12.50 | 14.10 | +7.25 | +105.84% | 0.01 | 3 | 8 | 0.36 | 0.46 | 0.01 | -2.27 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 970.00 | 8.40 | 12.70 | 10.55 | 10.00 | +4.10 | +69.50% | 0.01 | 4 | 323 | 0.35 | 0.41 | 0.01 | -2.17 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 975.00 | 6.30 | 11.90 | 9.10 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.39 | 0.35 | 0.01 | -2.04 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 980.00 | 4.80 | 8.40 | 6.60 | 6.50 | +2.75 | +73.34% | 0.01 | 3 | 51 | 0.38 | 0.30 | 0.01 | -1.88 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 985.00 | 1.30 | 7.40 | 4.35 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | 0.25 | 0.01 | -1.70 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 990.00 | 2.50 | 5.40 | 3.95 | 3.30 | +1.19 | +56.40% | 0.00 | 4 | 72 | 0.40 | 0.20 | 0.01 | -1.52 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 995.00 | 1.70 | 4.00 | 2.85 | 2.10 | +0.40 | +23.53% | 0.00 | 5 | 25 | 0.36 | 0.16 | 0.01 | -1.33 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,000.00 | 1.30 | 2.00 | 1.65 | 1.75 | +0.45 | +34.62% | 0.00 | 12 | 1,625 | 0.35 | 0.13 | 0.01 | -1.15 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,005.00 | 0.05 | 3.70 | 1.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.34 | 0.10 | 0.01 | -0.98 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,010.00 | 0.55 | 1.60 | 1.08 | 0.90 | +0.15 | +20.00% | 0.00 | 4 | 38 | 0.36 | 0.08 | 0.00 | -0.81 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,015.00 | 0.20 | 2.85 | 1.53 | 6.52 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.40 | 0.06 | 0.00 | -0.66 | 3/10/2026 | 3/17/2026 11:59:04 AM EST |
| 1,020.00 | 0.20 | 0.70 | 0.45 | 0.95 | -0.15 | -13.64% | 0.00 | 10 | 57 | 0.35 | 0.05 | 0.00 | -0.54 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,025.00 | 0.05 | 2.40 | 1.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.41 | 0.04 | 0.00 | -0.42 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,030.00 | 0.05 | 0.60 | 0.33 | 0.65 | +0.43 | +195.46% | 0.00 | 12 | 77 | 0.36 | 0.03 | 0.00 | -0.34 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,035.00 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.74 | 0.02 | 0.00 | -0.20 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 1,040.00 | 0.00 | 1.00 | 0.50 | 1.00 | +0.95 | +1,900.00% | 0.00 | 2 | 32 | 0.52 | 0.01 | 0.00 | -0.15 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,045.00 | 0.00 | 1.20 | 0.60 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.01 | 0.00 | -0.10 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,050.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.57 | 0.01 | 0.00 | -0.07 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,055.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | -0.04 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 4.52 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.89 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,065.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,067.50 | 0.00 | 1.10 | 0.55 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 1,072.50 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 1,075.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 1,077.50 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 1,082.50 | 0.00 | 4.80 | 2.40 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 1,085.00 | 0.00 | 4.80 | 2.40 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,087.50 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 1,095.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 131 | 1.11 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,105.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 11:59:04 AM EST |
| 1,110.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 1,115.00 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.19 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,125.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 11:59:04 AM EST |
| 1,130.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 11:59:04 AM EST |
| 1,135.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,145.00 | 0.00 | 4.80 | 2.40 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 11:59:04 AM EST |
| 1,150.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,155.00 | 0.00 | 4.80 | 2.40 | 6.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/17/2026 11:59:04 AM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 678 | 1.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,165.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 11:59:04 AM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | 3.66 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,200.00 | 0.00 | 2.00 | 1.00 | 1.00 | -1.04 | -50.98% | 0.00 | 1 | 370 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 11:59:04 AM EST |
| 1,220.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,181 | 1.03 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 11:59:04 AM EST |
| 1,230.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,240.00 | 0.00 | 0.05 | 0.03 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.95 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,260.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,280.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.05 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 11:59:04 AM EST |
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.10 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 1,320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/17/2026 11:59:04 AM EST |
| 1,340.00 | 0.00 | 0.05 | 0.03 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/17/2026 11:59:04 AM EST |
| 1,360.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 11:59:04 AM EST |
| 1,380.00 | 0.00 | 0.05 | 0.03 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/17/2026 11:59:04 AM EST |
| 1,400.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 1,420.00 | 0.00 | 0.05 | 0.03 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/17/2026 11:59:04 AM EST |
| 1,440.00 | 0.00 | 0.05 | 0.03 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/17/2026 11:59:04 AM EST |
| 1,460.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/17/2026 11:59:04 AM EST |
| 1,480.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/17/2026 11:59:04 AM EST |
| 1,500.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.72 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/17/2026 11:59:04 AM EST |
| 1,520.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 11:59:04 AM EST |
| 1,540.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/17/2026 11:59:04 AM EST |
| 1,560.00 | 0.00 | 4.80 | 2.40 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/17/2026 11:59:04 AM EST |
| 1,580.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/17/2026 11:59:04 AM EST |
| 1,600.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 11:59:04 AM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/17/2026 11:59:04 AM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 3/17/2026 11:59:04 AM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/17/2026 11:59:04 AM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.33 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/17/2026 11:59:04 AM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/17/2026 11:59:04 AM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/17/2026 11:59:04 AM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/17/2026 11:59:04 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/17/2026 11:59:04 AM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/17/2026 11:59:04 AM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.08 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 11:59:04 AM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.61 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 3/17/2026 11:59:04 AM EST | |||
| 800.00 | 0.05 | 2.40 | 1.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.98 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 3/17/2026 11:59:04 AM EST | |||
| 810.00 | 0.20 | 7.40 | 3.80 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.17 | 0.00 | 0.00 | -0.03 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.03 | 3/17/2026 11:59:04 AM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.30 | 0.00 | 0.00 | -0.04 | 3/12/2026 | 3/17/2026 11:59:04 AM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | -0.05 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.80 | -1.70 | -68.00% | 0.00 | 1 | 25 | 1.22 | 0.00 | 0.00 | -0.07 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.19 | -0.01 | 0.00 | -0.09 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 840.00 | 0.20 | 7.50 | 3.85 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.97 | -0.01 | 0.00 | -0.22 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 845.00 | 0.20 | 2.30 | 1.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | -0.02 | 0.00 | -0.48 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 850.00 | 0.05 | 1.55 | 0.80 | 0.50 | -1.00 | -66.67% | 0.00 | 2 | 68 | 0.66 | -0.03 | 0.00 | -0.65 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 855.00 | 0.30 | 2.55 | 1.43 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | -0.03 | 0.00 | -0.70 | 3/12/2026 | 3/17/2026 11:59:04 AM EST |
| 860.00 | 0.20 | 2.70 | 1.45 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.70 | -0.04 | 0.00 | -0.89 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 865.00 | 0.25 | 2.80 | 1.53 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | -0.04 | 0.00 | -1.02 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 870.00 | 0.45 | 2.50 | 1.48 | 1.53 | -1.02 | -40.00% | 0.00 | 2 | 58 | 0.66 | -0.05 | 0.00 | -1.12 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 875.00 | 0.25 | 3.10 | 1.68 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | -0.06 | 0.00 | -1.25 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 880.00 | 0.65 | 3.00 | 1.83 | 1.06 | -1.93 | -64.55% | 0.00 | 3 | 28 | 0.64 | -0.06 | 0.00 | -1.28 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 885.00 | 0.45 | 2.75 | 1.60 | 10.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.08 | 0.00 | -1.53 | 3/12/2026 | 3/17/2026 11:59:04 AM EST |
| 890.00 | 1.05 | 2.80 | 1.93 | 1.85 | -2.65 | -58.89% | 0.00 | 2 | 40 | 0.59 | -0.09 | 0.00 | -1.56 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 895.00 | 0.90 | 2.60 | 1.75 | 2.42 | -2.48 | -50.62% | 0.00 | 1 | 39 | 0.54 | -0.10 | 0.00 | -1.77 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 900.00 | 1.20 | 2.80 | 2.00 | 2.62 | -2.58 | -49.62% | 0.00 | 1 | 114 | 0.53 | -0.12 | 0.00 | -1.86 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 905.00 | 0.05 | 3.50 | 1.78 | 7.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | -0.13 | 0.00 | -2.01 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 910.00 | 2.05 | 4.40 | 3.23 | 2.69 | -5.11 | -65.52% | 0.00 | 5 | 43 | 0.54 | -0.14 | 0.00 | -1.94 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 915.00 | 2.35 | 6.30 | 4.33 | 3.53 | -3.99 | -53.06% | 0.00 | 1 | 50 | 0.51 | -0.16 | 0.01 | -2.07 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 920.00 | 3.30 | 6.80 | 5.05 | 4.00 | -5.00 | -55.56% | 0.01 | 2 | 70 | 0.54 | -0.17 | 0.01 | -2.03 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 925.00 | 4.00 | 6.00 | 5.00 | 4.75 | -5.25 | -52.50% | 0.01 | 4 | 28 | 0.48 | -0.20 | 0.01 | -2.22 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 930.00 | 4.60 | 8.60 | 6.60 | 6.28 | -6.70 | -51.62% | 0.01 | 5 | 90 | 0.52 | -0.22 | 0.01 | -2.20 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 935.00 | 4.80 | 7.70 | 6.25 | 6.84 | -6.07 | -47.02% | 0.01 | 4 | 18 | 0.49 | -0.26 | 0.01 | -2.29 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 940.00 | 5.60 | 10.30 | 7.95 | 7.20 | -9.65 | -57.27% | 0.01 | 6 | 72 | 0.45 | -0.29 | 0.01 | -2.36 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 945.00 | 6.90 | 11.10 | 9.00 | 8.49 | -11.26 | -57.02% | 0.01 | 7 | 8 | 0.45 | -0.33 | 0.01 | -2.38 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 950.00 | 7.40 | 11.90 | 9.65 | 10.20 | -15.30 | -60.00% | 0.01 | 11 | 192 | 0.43 | -0.38 | 0.01 | -2.40 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 955.00 | 9.50 | 13.80 | 11.65 | 16.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.43 | 0.01 | -2.39 | 3/10/2026 | 3/17/2026 11:59:04 AM EST |
| 960.00 | 10.00 | 15.90 | 12.95 | 15.97 | -15.29 | -48.92% | 0.01 | 10 | 138 | 0.38 | -0.48 | 0.01 | -2.35 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 965.00 | 14.00 | 18.50 | 16.25 | 30.22 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.38 | -0.54 | 0.01 | -2.27 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 970.00 | 16.60 | 21.60 | 19.10 | 18.87 | -22.04 | -53.88% | 0.02 | 17 | 744 | 0.39 | -0.59 | 0.01 | -2.17 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 975.00 | 19.10 | 24.80 | 21.95 | 24.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.36 | -0.65 | 0.01 | -2.04 | 3/10/2026 | 3/17/2026 11:59:04 AM EST |
| 980.00 | 22.00 | 27.30 | 24.65 | 26.43 | -18.57 | -41.27% | 0.03 | 3 | 199 | 0.37 | -0.70 | 0.01 | -1.88 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 985.00 | 24.70 | 31.90 | 28.30 | 41.45 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.50 | -0.75 | 0.01 | -1.70 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 990.00 | 28.10 | 36.00 | 32.05 | 33.90 | -21.60 | -38.92% | 0.03 | 3 | 69 | 0.52 | -0.80 | 0.01 | -1.52 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 995.00 | 33.00 | 40.00 | 36.50 | 35.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.84 | 0.01 | -1.33 | 3/10/2026 | 3/17/2026 11:59:04 AM EST |
| 1,000.00 | 37.00 | 44.50 | 40.75 | 43.08 | -16.92 | -28.20% | 0.04 | 7 | 190 | 0.55 | -0.87 | 0.01 | -1.15 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,005.00 | 41.70 | 48.70 | 45.20 | 47.00 | +5.12 | +12.23% | 0.04 | 2 | 1 | 0.57 | -0.90 | 0.01 | -0.98 | 3/17/2026 | 3/17/2026 11:59:04 AM EST |
| 1,010.00 | 46.70 | 53.20 | 49.95 | 80.00 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.60 | -0.92 | 0.00 | -0.81 | 3/12/2026 | 3/17/2026 11:59:04 AM EST |
| 1,015.00 | 50.90 | 58.20 | 54.55 | 53.67 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.62 | -0.94 | 0.00 | -0.66 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,020.00 | 55.50 | 63.00 | 59.25 | 93.22 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.65 | -0.95 | 0.00 | -0.54 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,025.00 | 60.40 | 68.60 | 64.50 | 94.43 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.42 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 1,030.00 | 65.40 | 73.00 | 69.20 | 92.66 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.70 | -0.97 | 0.00 | -0.34 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,035.00 | 70.30 | 78.00 | 74.15 | 104.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.73 | -0.98 | 0.00 | -0.20 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,040.00 | 76.30 | 83.00 | 79.65 | 98.02 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.76 | -0.99 | 0.00 | -0.15 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,045.00 | 80.30 | 88.00 | 84.15 | 106.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.79 | -0.99 | 0.00 | -0.10 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,050.00 | 85.30 | 93.00 | 89.15 | 112.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.82 | -0.99 | 0.00 | -0.07 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,055.00 | 90.80 | 97.80 | 94.30 | 41.51 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.85 | -1.00 | 0.00 | -0.04 | 2/27/2026 | 3/17/2026 11:59:04 AM EST |
| 1,060.00 | 95.30 | 103.00 | 99.15 | 114.20 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.80 | -1.00 | 0.00 | -0.02 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,065.00 | 100.80 | 108.40 | 104.60 | % | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 3/17/2026 11:59:04 AM EST | |||
| 1,067.50 | 103.30 | 111.40 | 107.35 | % | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 3/17/2026 11:59:04 AM EST | |||
| 1,070.00 | 105.30 | 113.00 | 109.15 | 131.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.94 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,072.50 | 108.30 | 116.40 | 112.35 | 32.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 2/25/2026 | 3/17/2026 11:59:04 AM EST |
| 1,075.00 | 110.80 | 118.90 | 114.85 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 3/17/2026 11:59:04 AM EST | |||
| 1,077.50 | 112.70 | 121.50 | 117.10 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,080.00 | 115.30 | 123.90 | 119.60 | 141.40 | 0.00 | 0.00% | 0.11 | 0 | 69 | 1.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,082.50 | 118.30 | 126.40 | 122.35 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,085.00 | 120.60 | 129.00 | 124.80 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,087.50 | 122.70 | 131.50 | 127.10 | 149.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,090.00 | 125.10 | 134.00 | 129.55 | 151.80 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,095.00 | 130.10 | 139.00 | 134.55 | 56.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 11:59:04 AM EST |
| 1,100.00 | 135.30 | 144.00 | 139.65 | 157.52 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,105.00 | 140.10 | 149.00 | 144.55 | 163.19 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 1,110.00 | 145.10 | 154.00 | 149.55 | 171.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,115.00 | 150.10 | 159.00 | 154.55 | 74.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 11:59:04 AM EST |
| 1,120.00 | 155.30 | 164.10 | 159.70 | 177.89 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.21 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,125.00 | 160.10 | 169.00 | 164.55 | 205.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,130.00 | 165.20 | 174.00 | 169.60 | 210.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,135.00 | 170.10 | 179.00 | 174.55 | 204.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 11:59:04 AM EST |
| 1,140.00 | 175.20 | 184.00 | 179.60 | 181.01 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,145.00 | 180.20 | 189.00 | 184.60 | 100.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 11:59:04 AM EST |
| 1,150.00 | 185.20 | 194.50 | 189.85 | 212.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.36 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,155.00 | 190.30 | 199.10 | 194.70 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,160.00 | 195.30 | 204.10 | 199.70 | 213.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,165.00 | 200.30 | 209.10 | 204.70 | 226.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,170.00 | 205.80 | 214.10 | 209.95 | 210.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,180.00 | 215.30 | 224.00 | 219.65 | 220.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,190.00 | 225.10 | 234.00 | 229.55 | 270.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,200.00 | 235.10 | 244.00 | 239.55 | 280.77 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 11:59:04 AM EST |
| 1,210.00 | 245.10 | 254.00 | 249.55 | 264.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,220.00 | 255.30 | 264.10 | 259.70 | 268.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 11:59:04 AM EST |
| 1,230.00 | 265.20 | 274.00 | 269.60 | 282.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 1,240.00 | 275.10 | 284.00 | 279.55 | 292.47 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 11:59:04 AM EST |
| 1,260.00 | 295.20 | 304.00 | 299.60 | 129.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 3/17/2026 11:59:04 AM EST |
| 1,280.00 | 315.30 | 324.10 | 319.70 | 333.60 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,300.00 | 335.20 | 344.00 | 339.60 | 354.40 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,320.00 | 355.10 | 364.00 | 359.55 | 380.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,340.00 | 375.30 | 384.10 | 379.70 | 395.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,360.00 | 395.20 | 404.00 | 399.60 | 421.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 11:59:04 AM EST |
| 1,380.00 | 415.20 | 424.00 | 419.60 | 412.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 11:59:04 AM EST |
| 1,400.00 | 435.20 | 444.00 | 439.60 | % | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,420.00 | 455.20 | 464.00 | 459.60 | % | 0.32 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,440.00 | 475.20 | 484.00 | 479.60 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,460.00 | 495.20 | 504.00 | 499.60 | % | 0.34 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,480.00 | 515.30 | 523.90 | 519.60 | % | 0.35 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,500.00 | 535.30 | 543.90 | 539.60 | 318.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 3/17/2026 11:59:04 AM EST |
| 1,520.00 | 555.30 | 563.90 | 559.60 | % | 0.37 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,540.00 | 575.30 | 583.90 | 579.60 | % | 0.38 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,560.00 | 595.30 | 603.90 | 599.60 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,580.00 | 615.30 | 623.90 | 619.60 | % | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST | |||
| 1,600.00 | 635.30 | 643.90 | 639.60 | % | 0.40 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/17/2026 11:59:04 AM EST |