Options Chain for BLACKROCK INC COM (BLK) - $1,072.40 as of 5/26/2026 5:41:03 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 | 474.90 | 482.50 | 478.70 | % | 0.80 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 610.00 | 465.10 | 471.70 | 468.40 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 620.00 | 454.60 | 461.70 | 458.15 | % | 0.74 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 630.00 | 444.60 | 451.70 | 448.15 | % | 0.71 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 640.00 | 434.60 | 441.70 | 438.15 | % | 0.68 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 650.00 | 424.10 | 432.00 | 428.05 | % | 0.66 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 660.00 | 415.10 | 421.80 | 418.45 | % | 0.63 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 670.00 | 404.60 | 411.80 | 408.20 | % | 0.61 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 680.00 | 394.60 | 401.80 | 398.20 | % | 0.59 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 690.00 | 384.60 | 391.80 | 388.20 | % | 0.56 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 700.00 | 374.60 | 381.80 | 378.20 | % | 0.54 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 710.00 | 365.20 | 371.80 | 368.50 | % | 0.52 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 720.00 | 355.20 | 361.80 | 358.50 | % | 0.50 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 730.00 | 345.20 | 351.80 | 348.50 | 314.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 4:00:04 PM EST |
| 740.00 | 334.60 | 341.80 | 338.20 | % | 0.46 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 750.00 | 324.70 | 331.80 | 328.25 | % | 0.44 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 760.00 | 315.00 | 321.80 | 318.40 | % | 0.42 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 770.00 | 305.00 | 311.80 | 308.40 | % | 0.40 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 780.00 | 295.00 | 301.80 | 298.40 | % | 0.38 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 790.00 | 285.00 | 291.80 | 288.40 | % | 0.37 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 800.00 | 274.20 | 281.80 | 278.00 | % | 0.35 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 810.00 | 265.00 | 271.80 | 268.40 | % | 0.33 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 820.00 | 255.20 | 261.90 | 258.55 | % | 0.32 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 830.00 | 245.00 | 251.90 | 248.45 | % | 0.30 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 840.00 | 235.30 | 241.90 | 238.60 | % | 0.28 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 850.00 | 225.00 | 231.90 | 228.45 | % | 0.27 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 860.00 | 215.30 | 221.90 | 218.60 | % | 0.25 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 870.00 | 205.30 | 211.90 | 208.60 | % | 0.24 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 880.00 | 195.30 | 200.70 | 198.00 | % | 0.23 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 890.00 | 185.30 | 190.70 | 188.00 | % | 0.21 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 900.00 | 175.30 | 180.70 | 178.00 | 186.72 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:04 PM EST |
| 910.00 | 165.30 | 171.90 | 168.60 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 920.00 | 155.30 | 161.90 | 158.60 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 930.00 | 145.30 | 151.90 | 148.60 | % | 0.16 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 940.00 | 135.30 | 141.90 | 138.60 | % | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 945.00 | 130.30 | 136.90 | 133.60 | % | 0.14 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 950.00 | 125.40 | 130.80 | 128.10 | 137.14 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:04 PM EST |
| 955.00 | 120.40 | 127.00 | 123.70 | % | 0.13 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 960.00 | 115.40 | 122.00 | 118.70 | % | 0.12 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 965.00 | 110.40 | 117.00 | 113.70 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 970.00 | 105.40 | 112.00 | 108.70 | 114.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 4:00:04 PM EST |
| 975.00 | 100.40 | 107.00 | 103.70 | % | 0.11 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/26/2026 4:00:04 PM EST | |||
| 980.00 | 95.50 | 102.10 | 98.80 | % | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/26/2026 4:00:04 PM EST | |||
| 985.00 | 90.50 | 97.10 | 93.80 | % | 0.10 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 5/26/2026 4:00:04 PM EST | |||
| 990.00 | 86.10 | 91.00 | 88.55 | 96.64 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | 0.99 | 0.00 | -0.08 | 5/15/2026 | 5/26/2026 4:00:04 PM EST |
| 995.00 | 80.60 | 87.20 | 83.90 | % | 0.08 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.10 | 5/26/2026 4:00:04 PM EST | |||
| 1,000.00 | 75.70 | 82.30 | 79.00 | % | 0.08 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.12 | 5/26/2026 4:00:04 PM EST | |||
| 1,005.00 | 70.80 | 76.20 | 73.50 | 87.56 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | 0.98 | 0.00 | -0.27 | 5/18/2026 | 5/26/2026 4:00:04 PM EST |
| 1,010.00 | 65.90 | 71.80 | 68.85 | 58.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.41 | 5/19/2026 | 5/26/2026 4:00:04 PM EST |
| 1,015.00 | 61.00 | 67.60 | 64.30 | % | 0.06 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.55 | 5/26/2026 4:00:04 PM EST | |||
| 1,020.00 | 55.80 | 62.80 | 59.30 | 47.94 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.63 | 0.95 | 0.00 | -0.78 | 5/21/2026 | 5/26/2026 4:00:04 PM EST |
| 1,025.00 | 51.40 | 58.00 | 54.70 | % | 0.05 | 0 | 0 | 0.61 | 0.94 | 0.00 | -0.90 | 5/26/2026 4:00:04 PM EST | |||
| 1,030.00 | 46.70 | 53.30 | 50.00 | 45.65 | -2.11 | -4.42% | 0.05 | 5 | 7 | 0.57 | 0.92 | 0.00 | -1.05 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,032.50 | 44.40 | 51.00 | 47.70 | % | 0.05 | 0 | 0 | 0.52 | 0.91 | 0.00 | -1.12 | 5/26/2026 4:00:04 PM EST | |||
| 1,035.00 | 41.60 | 48.30 | 44.95 | % | 0.04 | 0 | 0 | 0.48 | 0.90 | 0.00 | -1.20 | 5/26/2026 4:00:04 PM EST | |||
| 1,037.50 | 39.30 | 46.70 | 43.00 | % | 0.04 | 0 | 0 | 0.51 | 0.89 | 0.01 | -1.28 | 5/26/2026 4:00:04 PM EST | |||
| 1,040.00 | 37.10 | 43.90 | 40.50 | 40.41 | +2.28 | +5.98% | 0.04 | 1 | 5 | 0.47 | 0.87 | 0.01 | -1.36 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,042.50 | 35.00 | 42.20 | 38.60 | % | 0.04 | 0 | 0 | 0.48 | 0.86 | 0.01 | -1.42 | 5/26/2026 4:00:04 PM EST | |||
| 1,045.00 | 32.60 | 39.30 | 35.95 | 33.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.84 | 0.01 | -1.51 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,047.50 | 30.50 | 37.50 | 34.00 | 30.81 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.83 | 0.01 | -1.59 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,050.00 | 28.30 | 34.90 | 31.60 | 29.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.42 | 0.81 | 0.01 | -1.68 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,052.50 | 26.30 | 32.80 | 29.55 | % | 0.03 | 0 | 0 | 0.42 | 0.79 | 0.01 | -1.74 | 5/26/2026 4:00:04 PM EST | |||
| 1,055.00 | 24.60 | 30.70 | 27.65 | 25.31 | +7.31 | +40.62% | 0.03 | 1 | 2 | 0.30 | 0.77 | 0.01 | -1.82 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,057.50 | 22.80 | 28.70 | 25.75 | % | 0.02 | 0 | 0 | 0.31 | 0.74 | 0.01 | -1.90 | 5/26/2026 4:00:04 PM EST | |||
| 1,060.00 | 22.40 | 25.70 | 24.05 | 24.09 | -1.81 | -6.99% | 0.02 | 10 | 14 | 0.32 | 0.72 | 0.01 | -1.95 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,062.50 | 19.90 | 24.60 | 22.25 | 22.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | 0.69 | 0.01 | -2.03 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,065.00 | 17.90 | 22.20 | 20.05 | 10.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | 0.67 | 0.01 | -2.07 | 5/20/2026 | 5/26/2026 4:00:04 PM EST |
| 1,067.50 | 17.40 | 21.20 | 19.30 | 18.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.64 | 0.01 | -2.11 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,070.00 | 13.20 | 18.80 | 16.00 | 17.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.29 | 0.61 | 0.01 | -2.14 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,072.50 | 13.90 | 18.00 | 15.95 | 17.19 | +3.15 | +22.44% | 0.01 | 1 | 12 | 0.33 | 0.58 | 0.01 | -2.17 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,075.00 | 12.10 | 16.00 | 14.05 | 18.00 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.31 | 0.55 | 0.01 | -2.17 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,077.50 | 11.60 | 14.80 | 13.20 | 11.50 | -1.57 | -12.02% | 0.01 | 1 | 1 | 0.33 | 0.52 | 0.01 | -2.17 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,080.00 | 10.10 | 13.30 | 11.70 | 13.29 | +0.49 | +3.83% | 0.01 | 1 | 9 | 0.32 | 0.49 | 0.01 | -2.15 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,082.50 | 7.60 | 12.90 | 10.25 | 9.50 | -31.00 | -76.55% | 0.01 | 3 | 2 | 0.31 | 0.45 | 0.01 | -2.13 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,085.00 | 7.80 | 10.90 | 9.35 | 8.94 | -1.66 | -15.66% | 0.01 | 1 | 9 | 0.32 | 0.42 | 0.01 | -2.08 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,087.50 | 6.20 | 9.90 | 8.05 | 9.94 | +1.04 | +11.69% | 0.01 | 2 | 4 | 0.31 | 0.39 | 0.01 | -2.03 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,090.00 | 6.50 | 9.40 | 7.95 | 6.62 | +3.62 | +120.67% | 0.01 | 1 | 18 | 0.33 | 0.36 | 0.01 | -1.96 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,095.00 | 4.90 | 7.20 | 6.05 | 5.50 | -0.92 | -14.33% | 0.01 | 1 | 1 | 0.32 | 0.29 | 0.01 | -1.79 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,100.00 | 3.20 | 4.50 | 3.85 | 4.20 | -1.28 | -23.36% | 0.00 | 8 | 32 | 0.29 | 0.24 | 0.01 | -1.58 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,105.00 | 2.50 | 4.20 | 3.35 | 3.05 | -10.55 | -77.58% | 0.00 | 3 | 2 | 0.31 | 0.19 | 0.01 | -1.36 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,110.00 | 1.85 | 3.70 | 2.78 | 2.29 | -0.71 | -23.67% | 0.00 | 2 | 13 | 0.32 | 0.14 | 0.01 | -1.14 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,115.00 | 0.90 | 2.50 | 1.70 | 1.73 | -0.72 | -29.39% | 0.00 | 14 | 5 | 0.30 | 0.11 | 0.01 | -0.93 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,120.00 | 0.95 | 2.00 | 1.48 | 1.20 | -0.99 | -45.21% | 0.00 | 2 | 6 | 0.32 | 0.08 | 0.01 | -0.74 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,125.00 | 0.25 | 1.55 | 0.90 | 2.05 | +1.03 | +100.98% | 0.00 | 1 | 2 | 0.30 | 0.06 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,130.00 | 0.15 | 1.00 | 0.58 | 1.00 | -0.30 | -23.08% | 0.00 | 6 | 14 | 0.28 | 0.04 | 0.00 | -0.44 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,135.00 | 0.05 | 1.60 | 0.83 | 0.50 | -0.40 | -44.45% | 0.00 | 2 | 4 | 0.32 | 0.03 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,140.00 | 0.20 | 1.45 | 0.83 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | 0.02 | 0.00 | -0.21 | 5/18/2026 | 5/26/2026 4:00:04 PM EST |
| 1,145.00 | 0.05 | 1.35 | 0.70 | 0.16 | -8.69 | -98.20% | 0.00 | 6 | 1 | 0.35 | 0.01 | 0.00 | -0.15 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 1.95 | 0.98 | 0.25 | -0.25 | -50.00% | 0.00 | 2 | 15 | 0.51 | 0.01 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,155.00 | 0.00 | 4.80 | 2.40 | 0.30 | -3.00 | -90.91% | 0.00 | 1 | 1 | 0.68 | 0.00 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.00 | 0.00 | -0.03 | 5/19/2026 | 5/26/2026 4:00:04 PM EST |
| 1,165.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/26/2026 4:00:04 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.77 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/26/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 2.60 | 1.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/26/2026 4:00:04 PM EST |
| 1,230.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/26/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,260.00 | 0.05 | 4.80 | 2.43 | 0.05 | % | 0.00 | 30 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 1,270.00 | 0.00 | 4.80 | 2.40 | 0.28 | % | 0.00 | 1 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 1,280.00 | 0.00 | 4.80 | 2.40 | 0.35 | % | 0.00 | 1 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 1,290.00 | 0.00 | 4.80 | 2.40 | 0.33 | % | 0.00 | 1 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 1,300.00 | 0.00 | 3.80 | 1.90 | 0.37 | % | 0.00 | 1 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 1,310.00 | 0.00 | 4.80 | 2.40 | 0.29 | -1.48 | -83.62% | 0.00 | 1 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 0.37 | -2.03 | -84.59% | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,330.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/26/2026 4:00:04 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | 0.35 | % | 0.00 | 1 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 1,350.00 | 0.00 | 4.80 | 2.40 | 0.36 | -1.36 | -79.07% | 0.00 | 1 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,360.00 | 0.00 | 4.80 | 2.40 | 0.36 | % | 0.00 | 1 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 1,370.00 | 0.00 | 4.80 | 2.40 | 0.30 | % | 0.00 | 1 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 0.34 | +0.19 | +126.67% | 0.00 | 1 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 4.80 | 2.40 | 0.35 | +0.20 | +133.34% | 0.00 | 8 | 6 | 3.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.30 | 0.15 | 0.27 | +0.17 | +170.00% | 0.00 | 3 | 32 | 2.47 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.33 | -0.17 | -34.00% | 0.00 | 12 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.25 | -0.25 | -50.00% | 0.00 | 10 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.33 | -0.06 | -15.39% | 0.00 | 11 | 20 | 3.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.00 | 12 | 6 | 3.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.28 | % | 0.00 | 12 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 670.00 | 0.00 | 0.30 | 0.15 | 0.34 | % | 0.00 | 2 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.25 | -0.45 | -64.29% | 0.00 | 16 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.29 | % | 0.00 | 22 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.26 | % | 0.00 | 31 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.27 | % | 0.00 | 36 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.29 | % | 0.00 | 24 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.34 | +0.24 | +240.00% | 0.00 | 10 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.28 | % | 0.00 | 21 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 750.00 | 0.00 | 0.30 | 0.15 | 0.29 | +0.19 | +190.00% | 0.00 | 4 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.28 | -0.62 | -68.89% | 0.00 | 13 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.30 | 0.15 | 0.35 | -2.11 | -85.78% | 0.00 | 4 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.27 | -2.23 | -89.20% | 0.00 | 22 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.25 | 0.13 | 0.28 | +0.01 | +3.71% | 0.00 | 64 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.00 | 66 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.25 | 0.13 | 0.29 | % | 0.00 | 26 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.31 | % | 0.00 | 14 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 830.00 | 0.00 | 0.30 | 0.15 | 0.30 | % | 0.00 | 10 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 840.00 | 0.00 | 1.95 | 0.98 | 0.29 | +0.18 | +163.64% | 0.00 | 24 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.35 | -87.50% | 0.00 | 300 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.37 | -1.53 | -80.53% | 0.00 | 4 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | 0.33 | -1.68 | -83.59% | 0.00 | 2 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 0.37 | -5.13 | -93.28% | 0.00 | 4 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.04 | -44.45% | 0.00 | 101 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 4:00:04 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 4:00:04 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 4:00:04 PM EST |
| 930.00 | 0.00 | 4.60 | 2.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.22 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 4:00:04 PM EST |
| 940.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 4:00:04 PM EST |
| 945.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 4:00:04 PM EST |
| 955.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 4:00:04 PM EST |
| 960.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 4:00:04 PM EST |
| 965.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 970.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 975.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 4:00:04 PM EST |
| 980.00 | 0.00 | 0.90 | 0.45 | 0.30 | -2.20 | -88.00% | 0.00 | 11 | 22 | 0.58 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 985.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 5/26/2026 4:00:04 PM EST | |||
| 990.00 | 0.00 | 0.70 | 0.35 | 0.35 | -2.29 | -86.75% | 0.00 | 6 | 29 | 0.53 | -0.01 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 995.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.10 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,000.00 | 0.00 | 2.75 | 1.38 | 0.45 | -0.65 | -59.10% | 0.00 | 15 | 39 | 0.65 | -0.01 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,005.00 | 0.20 | 1.40 | 0.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | -0.02 | 0.00 | -0.27 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,010.00 | 0.10 | 1.35 | 0.73 | 0.72 | -0.50 | -40.99% | 0.00 | 30 | 44 | 0.40 | -0.03 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,015.00 | 0.25 | 1.40 | 0.83 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.04 | 0.00 | -0.55 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,020.00 | 0.40 | 1.00 | 0.70 | 0.78 | -0.99 | -55.94% | 0.00 | 16 | 80 | 0.37 | -0.05 | 0.00 | -0.78 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,025.00 | 0.50 | 2.05 | 1.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | -0.06 | 0.00 | -0.90 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,030.00 | 0.60 | 2.35 | 1.48 | 1.77 | -1.15 | -39.39% | 0.00 | 31 | 6 | 0.37 | -0.08 | 0.00 | -1.05 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,032.50 | 0.90 | 2.50 | 1.70 | 1.75 | -6.65 | -79.17% | 0.00 | 2 | 1 | 0.37 | -0.09 | 0.00 | -1.12 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,035.00 | 0.80 | 2.80 | 1.80 | 1.80 | -2.06 | -53.37% | 0.00 | 10 | 3 | 0.36 | -0.10 | 0.00 | -1.20 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,037.50 | 1.05 | 2.80 | 1.93 | 1.90 | % | 0.00 | 1 | 0 | 0.35 | -0.11 | 0.01 | -1.28 | 5/26/2026 | 5/26/2026 4:00:04 PM EST | |
| 1,040.00 | 1.70 | 3.20 | 2.45 | 2.15 | -1.77 | -45.16% | 0.00 | 51 | 11 | 0.36 | -0.13 | 0.01 | -1.36 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,042.50 | 1.80 | 3.70 | 2.75 | % | 0.00 | 0 | 0 | 0.36 | -0.14 | 0.01 | -1.42 | 5/26/2026 4:00:04 PM EST | |||
| 1,045.00 | 1.55 | 4.10 | 2.83 | 3.86 | -1.70 | -30.58% | 0.00 | 1 | 2 | 0.34 | -0.16 | 0.01 | -1.51 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,047.50 | 1.95 | 4.20 | 3.08 | 2.73 | -3.02 | -52.53% | 0.00 | 30 | 1 | 0.34 | -0.17 | 0.01 | -1.59 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,050.00 | 2.00 | 4.50 | 3.25 | 4.52 | -1.48 | -24.67% | 0.00 | 4 | 35 | 0.33 | -0.19 | 0.01 | -1.68 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,052.50 | 3.30 | 5.50 | 4.40 | 6.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | -0.21 | 0.01 | -1.74 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,055.00 | 2.70 | 6.10 | 4.40 | 6.66 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.33 | -0.23 | 0.01 | -1.82 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,057.50 | 3.00 | 6.40 | 4.70 | 5.40 | -7.10 | -56.80% | 0.00 | 4 | 1 | 0.32 | -0.26 | 0.01 | -1.90 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,060.00 | 4.80 | 7.50 | 6.15 | 5.60 | -3.38 | -37.64% | 0.01 | 1 | 5 | 0.35 | -0.28 | 0.01 | -1.95 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,062.50 | 3.40 | 7.60 | 5.50 | 10.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.30 | -0.31 | 0.01 | -2.03 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,065.00 | 6.00 | 7.80 | 6.90 | 6.66 | -6.84 | -50.67% | 0.01 | 1 | 4 | 0.32 | -0.33 | 0.01 | -2.07 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,067.50 | 6.40 | 9.10 | 7.75 | 23.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.32 | -0.36 | 0.01 | -2.11 | 5/19/2026 | 5/26/2026 4:00:04 PM EST |
| 1,070.00 | 7.60 | 9.70 | 8.65 | 10.00 | -5.01 | -33.38% | 0.01 | 8 | 3 | 0.32 | -0.39 | 0.01 | -2.14 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,072.50 | 8.10 | 10.40 | 9.25 | 9.00 | -5.25 | -36.85% | 0.01 | 6 | 1 | 0.31 | -0.42 | 0.01 | -2.17 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,075.00 | 9.70 | 12.20 | 10.95 | 14.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.45 | 0.01 | -2.17 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,077.50 | 10.20 | 13.20 | 11.70 | 15.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | -0.48 | 0.01 | -2.17 | 5/18/2026 | 5/26/2026 4:00:04 PM EST |
| 1,080.00 | 11.90 | 15.10 | 13.50 | 12.32 | -22.68 | -64.80% | 0.01 | 1 | 6 | 0.32 | -0.51 | 0.01 | -2.15 | 5/26/2026 | 5/26/2026 4:00:04 PM EST |
| 1,082.50 | 12.60 | 15.70 | 14.15 | % | 0.01 | 0 | 0 | 0.31 | -0.55 | 0.01 | -2.13 | 5/26/2026 4:00:04 PM EST | |||
| 1,085.00 | 14.70 | 17.20 | 15.95 | 46.95 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.32 | -0.58 | 0.01 | -2.08 | 5/19/2026 | 5/26/2026 4:00:04 PM EST |
| 1,087.50 | 14.00 | 18.50 | 16.25 | 27.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.61 | 0.01 | -2.03 | 5/19/2026 | 5/26/2026 4:00:04 PM EST |
| 1,090.00 | 17.80 | 20.00 | 18.90 | 49.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.64 | 0.01 | -1.96 | 4/28/2026 | 5/26/2026 4:00:04 PM EST |
| 1,095.00 | 21.30 | 24.20 | 22.75 | % | 0.02 | 0 | 0 | 0.32 | -0.71 | 0.01 | -1.79 | 5/26/2026 4:00:04 PM EST | |||
| 1,100.00 | 21.70 | 29.20 | 25.45 | 39.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | -0.76 | 0.01 | -1.58 | 5/8/2026 | 5/26/2026 4:00:04 PM EST |
| 1,105.00 | 26.00 | 33.20 | 29.60 | 36.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.81 | 0.01 | -1.36 | 5/22/2026 | 5/26/2026 4:00:04 PM EST |
| 1,110.00 | 30.50 | 37.70 | 34.10 | 31.43 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | -0.86 | 0.01 | -1.14 | 5/13/2026 | 5/26/2026 4:00:04 PM EST |
| 1,115.00 | 35.00 | 41.60 | 38.30 | % | 0.03 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.93 | 5/26/2026 4:00:04 PM EST | |||
| 1,120.00 | 40.00 | 46.20 | 43.10 | % | 0.04 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.74 | 5/26/2026 4:00:04 PM EST | |||
| 1,125.00 | 44.30 | 50.90 | 47.60 | % | 0.04 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.58 | 5/26/2026 4:00:04 PM EST | |||
| 1,130.00 | 49.10 | 55.70 | 52.40 | 50.82 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | -0.96 | 0.00 | -0.44 | 5/15/2026 | 5/26/2026 4:00:04 PM EST |
| 1,135.00 | 54.00 | 61.40 | 57.70 | % | 0.05 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.34 | 5/26/2026 4:00:04 PM EST | |||
| 1,140.00 | 59.60 | 65.50 | 62.55 | % | 0.05 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.21 | 5/26/2026 4:00:04 PM EST | |||
| 1,145.00 | 63.80 | 70.40 | 67.10 | % | 0.06 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.15 | 5/26/2026 4:00:04 PM EST | |||
| 1,150.00 | 68.80 | 75.40 | 72.10 | % | 0.06 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.08 | 5/26/2026 4:00:04 PM EST | |||
| 1,155.00 | 73.70 | 80.30 | 77.00 | % | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.05 | 5/26/2026 4:00:04 PM EST | |||
| 1,160.00 | 79.40 | 85.30 | 82.35 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.03 | 5/26/2026 4:00:04 PM EST | |||
| 1,165.00 | 83.70 | 90.30 | 87.00 | % | 0.07 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 5/26/2026 4:00:04 PM EST | |||
| 1,170.00 | 88.70 | 95.30 | 92.00 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/26/2026 4:00:04 PM EST | |||
| 1,180.00 | 98.70 | 105.30 | 102.00 | % | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,190.00 | 108.60 | 115.30 | 111.95 | % | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,200.00 | 118.70 | 125.30 | 122.00 | 151.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 4:00:04 PM EST |
| 1,210.00 | 128.70 | 135.30 | 132.00 | 136.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 4:00:04 PM EST |
| 1,220.00 | 138.70 | 145.30 | 142.00 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,230.00 | 148.70 | 155.30 | 152.00 | 178.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/26/2026 4:00:04 PM EST |
| 1,240.00 | 158.70 | 165.30 | 162.00 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,250.00 | 168.70 | 175.30 | 172.00 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,260.00 | 178.70 | 185.30 | 182.00 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,270.00 | 189.20 | 195.30 | 192.25 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,280.00 | 198.70 | 205.30 | 202.00 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,290.00 | 208.70 | 215.30 | 212.00 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,300.00 | 218.70 | 225.30 | 222.00 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,310.00 | 228.70 | 235.30 | 232.00 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,320.00 | 239.20 | 245.30 | 242.25 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,330.00 | 249.20 | 255.30 | 252.25 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,340.00 | 258.70 | 265.30 | 262.00 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,350.00 | 269.90 | 275.30 | 272.60 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,360.00 | 278.70 | 285.30 | 282.00 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,370.00 | 289.10 | 295.30 | 292.20 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST | |||
| 1,380.00 | 299.20 | 305.30 | 302.25 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 4:00:04 PM EST |