Options Chain for BLACKROCK INC COM (BLK) - $1,128.07 as of 8/7/2026 7:41:46 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 | 533.30 | 542.90 | 538.10 | % | 0.90 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 610.00 | 523.10 | 533.00 | 528.05 | % | 0.87 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 620.00 | 513.10 | 522.20 | 517.65 | % | 0.83 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 630.00 | 503.00 | 512.90 | 507.95 | % | 0.81 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 640.00 | 493.50 | 502.30 | 497.90 | % | 0.78 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 650.00 | 483.50 | 492.30 | 487.90 | % | 0.75 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 660.00 | 473.60 | 482.30 | 477.95 | % | 0.72 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 670.00 | 463.60 | 472.30 | 467.95 | % | 0.70 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 680.00 | 453.60 | 462.30 | 457.95 | 319.00 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:05 PM EST |
| 690.00 | 443.60 | 452.30 | 447.95 | 309.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:05 PM EST |
| 700.00 | 433.60 | 442.30 | 437.95 | % | 0.63 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 710.00 | 423.60 | 432.30 | 427.95 | % | 0.60 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 720.00 | 413.60 | 422.40 | 418.00 | % | 0.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 730.00 | 403.60 | 412.40 | 408.00 | % | 0.56 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 740.00 | 393.60 | 402.40 | 398.00 | % | 0.54 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 750.00 | 383.60 | 392.40 | 388.00 | % | 0.52 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 760.00 | 373.60 | 382.40 | 378.00 | % | 0.50 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 770.00 | 363.80 | 373.00 | 368.40 | % | 0.48 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 780.00 | 353.00 | 363.00 | 358.00 | % | 0.46 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 790.00 | 343.50 | 353.00 | 348.25 | % | 0.44 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 800.00 | 334.00 | 343.00 | 338.50 | % | 0.42 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 810.00 | 324.00 | 333.00 | 328.50 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 820.00 | 314.00 | 323.00 | 318.50 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 830.00 | 304.00 | 313.00 | 308.50 | % | 0.37 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 840.00 | 294.00 | 303.00 | 298.50 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 850.00 | 284.00 | 293.00 | 288.50 | % | 0.34 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 860.00 | 274.00 | 281.30 | 277.65 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 870.00 | 264.00 | 272.00 | 268.00 | % | 0.31 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 880.00 | 254.00 | 262.00 | 258.00 | % | 0.29 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 890.00 | 244.10 | 251.40 | 247.75 | % | 0.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 900.00 | 234.10 | 240.80 | 237.45 | 101.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:05 PM EST |
| 910.00 | 224.10 | 232.00 | 228.05 | % | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 920.00 | 214.10 | 222.00 | 218.05 | % | 0.24 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 930.00 | 204.10 | 211.30 | 207.70 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 940.00 | 194.10 | 202.00 | 198.05 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 950.00 | 184.10 | 191.40 | 187.75 | % | 0.20 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 955.00 | 179.10 | 187.00 | 183.05 | % | 0.19 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 960.00 | 174.20 | 181.40 | 177.80 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 965.00 | 169.10 | 176.30 | 172.70 | % | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 970.00 | 164.00 | 171.30 | 167.65 | 97.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:05 PM EST |
| 975.00 | 159.20 | 166.30 | 162.75 | % | 0.17 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 980.00 | 154.20 | 161.40 | 157.80 | 73.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 985.00 | 149.20 | 156.40 | 152.80 | % | 0.16 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 990.00 | 144.20 | 150.90 | 147.55 | 59.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:05 PM EST |
| 995.00 | 139.20 | 146.60 | 142.90 | % | 0.14 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,000.00 | 134.20 | 141.40 | 137.80 | 123.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 1,005.00 | 129.30 | 136.50 | 132.90 | 86.60 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.64 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 1,010.00 | 124.10 | 130.70 | 127.40 | 112.69 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.62 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,015.00 | 119.30 | 127.00 | 123.15 | 108.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,020.00 | 114.30 | 122.00 | 118.15 | 86.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |
| 1,025.00 | 109.30 | 116.50 | 112.90 | % | 0.11 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 1,030.00 | 104.40 | 111.50 | 107.95 | 71.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 1,032.50 | 101.90 | 109.10 | 105.50 | % | 0.10 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 1,035.00 | 99.40 | 107.70 | 103.55 | % | 0.10 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 1,037.50 | 96.90 | 103.70 | 100.30 | % | 0.10 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 1,040.00 | 94.30 | 102.20 | 98.25 | 98.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.54 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 1,042.50 | 92.00 | 99.30 | 95.65 | 86.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | 0.99 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 1,045.00 | 89.50 | 97.40 | 93.45 | % | 0.09 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 1,047.50 | 87.00 | 94.20 | 90.60 | % | 0.09 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 1,050.00 | 84.60 | 90.90 | 87.75 | 74.51 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.99 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,052.50 | 82.10 | 89.30 | 85.70 | % | 0.08 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.16 | 8/7/2026 4:00:05 PM EST | |||
| 1,055.00 | 79.70 | 86.40 | 83.05 | % | 0.08 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.18 | 8/7/2026 4:00:05 PM EST | |||
| 1,057.50 | 77.20 | 84.40 | 80.80 | % | 0.08 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.20 | 8/7/2026 4:00:05 PM EST | |||
| 1,060.00 | 74.70 | 82.70 | 78.70 | 42.65 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.46 | 0.97 | 0.00 | -0.23 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 1,065.00 | 69.70 | 77.80 | 73.75 | 38.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.96 | 0.00 | -0.29 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 1,070.00 | 65.00 | 72.20 | 68.60 | 55.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.42 | 0.95 | 0.00 | -0.34 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 1,075.00 | 60.20 | 66.60 | 63.40 | 35.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.93 | 0.00 | -0.40 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 1,080.00 | 55.40 | 61.80 | 58.60 | 39.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.37 | 0.92 | 0.00 | -0.44 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 1,085.00 | 50.70 | 57.10 | 53.90 | % | 0.05 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.52 | 8/7/2026 4:00:05 PM EST | |||
| 1,087.50 | 49.80 | 55.00 | 52.40 | 41.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.89 | 0.00 | -0.55 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,090.00 | 46.00 | 52.70 | 49.35 | 39.04 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.35 | 0.88 | 0.00 | -0.58 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,092.50 | 44.00 | 50.40 | 47.20 | % | 0.04 | 0 | 0 | 0.34 | 0.87 | 0.01 | -0.62 | 8/7/2026 4:00:05 PM EST | |||
| 1,095.00 | 41.50 | 48.20 | 44.85 | 39.55 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.33 | 0.86 | 0.01 | -0.66 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,097.50 | 40.70 | 46.00 | 43.35 | % | 0.04 | 0 | 0 | 0.33 | 0.84 | 0.01 | -0.70 | 8/7/2026 4:00:05 PM EST | |||
| 1,100.00 | 37.10 | 43.80 | 40.45 | 43.10 | +6.56 | +17.96% | 0.04 | 3 | 5 | 0.32 | 0.83 | 0.01 | -0.72 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,102.50 | 35.00 | 41.70 | 38.35 | % | 0.03 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.76 | 8/7/2026 4:00:05 PM EST | |||
| 1,105.00 | 33.00 | 39.60 | 36.30 | % | 0.03 | 0 | 0 | 0.31 | 0.80 | 0.01 | -0.80 | 8/7/2026 4:00:05 PM EST | |||
| 1,107.50 | 31.00 | 37.60 | 34.30 | 29.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.78 | 0.01 | -0.83 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 1,110.00 | 29.00 | 35.70 | 32.35 | 38.10 | +23.60 | +162.76% | 0.03 | 1 | 17 | 0.23 | 0.77 | 0.01 | -0.86 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,112.50 | 27.20 | 33.80 | 30.50 | 31.90 | -0.65 | -2.00% | 0.03 | 1 | 4 | 0.24 | 0.75 | 0.01 | -0.89 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,115.00 | 25.00 | 32.00 | 28.50 | 32.70 | +0.20 | +0.62% | 0.03 | 1 | 24 | 0.23 | 0.73 | 0.01 | -0.92 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,117.50 | 24.30 | 30.30 | 27.30 | % | 0.02 | 0 | 0 | 0.25 | 0.70 | 0.01 | -0.95 | 8/7/2026 4:00:05 PM EST | |||
| 1,120.00 | 21.40 | 28.60 | 25.00 | 28.90 | -0.20 | -0.69% | 0.02 | 4 | 150 | 0.23 | 0.68 | 0.01 | -0.97 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,122.50 | 19.50 | 26.90 | 23.20 | % | 0.02 | 0 | 0 | 0.23 | 0.66 | 0.01 | -0.99 | 8/7/2026 4:00:05 PM EST | |||
| 1,125.00 | 19.30 | 25.40 | 22.35 | 26.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.64 | 0.01 | -1.01 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 1,127.50 | 17.40 | 23.10 | 20.25 | 18.90 | % | 0.02 | 1 | 0 | 0.24 | 0.61 | 0.01 | -1.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 1,130.00 | 15.70 | 22.40 | 19.05 | 21.23 | +8.92 | +72.47% | 0.02 | 4 | 3 | 0.24 | 0.58 | 0.01 | -1.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,132.50 | 14.20 | 21.00 | 17.60 | % | 0.02 | 0 | 0 | 0.24 | 0.56 | 0.01 | -1.03 | 8/7/2026 4:00:05 PM EST | |||
| 1,135.00 | 12.30 | 19.70 | 16.00 | 12.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.53 | 0.01 | -1.03 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 1,137.50 | 12.70 | 18.40 | 15.55 | 16.55 | % | 0.01 | 4 | 0 | 0.25 | 0.50 | 0.01 | -1.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 1,140.00 | 11.30 | 17.20 | 14.25 | 12.46 | -2.24 | -15.24% | 0.01 | 8 | 16 | 0.25 | 0.48 | 0.01 | -1.02 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,145.00 | 8.30 | 12.00 | 10.15 | 13.90 | +0.90 | +6.93% | 0.01 | 7 | 43 | 0.22 | 0.42 | 0.01 | -0.99 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,150.00 | 5.00 | 12.20 | 8.60 | 9.50 | -1.25 | -11.63% | 0.01 | 32 | 82 | 0.22 | 0.36 | 0.01 | -0.94 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,155.00 | 4.90 | 10.40 | 7.65 | 9.02 | +4.22 | +87.92% | 0.01 | 1 | 6 | 0.23 | 0.31 | 0.01 | -0.88 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,160.00 | 3.10 | 7.30 | 5.20 | 7.40 | +2.00 | +37.04% | 0.00 | 9 | 39 | 0.21 | 0.26 | 0.01 | -0.81 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,165.00 | 1.70 | 8.30 | 5.00 | 4.29 | % | 0.00 | 5 | 0 | 0.23 | 0.22 | 0.01 | -0.73 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 1,170.00 | 3.00 | 7.10 | 5.05 | 4.10 | +0.13 | +3.28% | 0.00 | 19 | 8 | 0.26 | 0.18 | 0.01 | -0.65 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,175.00 | 1.50 | 5.00 | 3.25 | 2.50 | % | 0.00 | 1 | 0 | 0.23 | 0.15 | 0.01 | -0.57 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 1,180.00 | 0.35 | 5.20 | 2.78 | 4.20 | +1.16 | +38.16% | 0.00 | 3 | 7 | 0.23 | 0.12 | 0.01 | -0.50 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,185.00 | 0.05 | 4.10 | 2.08 | 2.00 | % | 0.00 | 41 | 0 | 0.21 | 0.10 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 1,190.00 | 1.25 | 3.40 | 2.33 | 1.60 | -0.25 | -13.52% | 0.00 | 14 | 8 | 0.26 | 0.07 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,195.00 | 0.55 | 3.10 | 1.83 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.30 | 8/7/2026 4:00:05 PM EST | |||
| 1,200.00 | 0.45 | 1.40 | 0.93 | 1.15 | +0.05 | +4.55% | 0.00 | 16 | 3 | 0.25 | 0.05 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,210.00 | 0.10 | 2.45 | 1.28 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.27 | 0.03 | 0.00 | -0.18 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 1,220.00 | 0.05 | 2.30 | 1.18 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.28 | 0.02 | 0.00 | -0.11 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 1,230.00 | 0.05 | 2.15 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 1,240.00 | 0.00 | 7.00 | 3.50 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 1,250.00 | 0.00 | 6.90 | 3.45 | 0.20 | % | 0.00 | 1 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 1,260.00 | 0.00 | 6.90 | 3.45 | 0.06 | -0.29 | -82.86% | 0.00 | 1 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,270.00 | 0.00 | 6.90 | 3.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 1,280.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 7.40 | 3.70 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:05 PM EST |
| 1,300.00 | 0.00 | 7.30 | 3.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:05 PM EST |
| 1,310.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,320.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,330.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,340.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,350.00 | 0.00 | 7.20 | 3.60 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,360.00 | 0.00 | 7.30 | 3.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |
| 1,370.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,380.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 10.00 | 5.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 10.00 | 5.00 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 7.30 | 3.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 650.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 7.30 | 3.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 7.30 | 3.65 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 7.30 | 3.65 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 7.30 | 3.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.03 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 7.30 | 3.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 7.30 | 3.65 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 10.00 | 5.00 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 10.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 7.30 | 3.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 7.30 | 3.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 7.30 | 3.65 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 7.30 | 3.65 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 7.30 | 3.65 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:05 PM EST |
| 850.00 | 0.00 | 7.30 | 3.65 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 860.00 | 0.00 | 7.30 | 3.65 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 870.00 | 0.00 | 10.00 | 5.00 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.40 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 10.00 | 5.00 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 10.00 | 5.00 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 900.00 | 0.00 | 10.00 | 5.00 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 910.00 | 0.00 | 7.30 | 3.65 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 920.00 | 0.00 | 7.30 | 3.65 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.14 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 930.00 | 0.00 | 7.30 | 3.65 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 940.00 | 0.00 | 7.30 | 3.65 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:05 PM EST |
| 950.00 | 0.00 | 7.30 | 3.65 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 955.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 960.00 | 0.00 | 7.30 | 3.65 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 965.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 970.00 | 0.00 | 7.30 | 3.65 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 975.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 980.00 | 0.00 | 7.00 | 3.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 985.00 | 0.00 | 10.00 | 5.00 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 990.00 | 0.00 | 10.00 | 5.00 | 5.19 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 995.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,000.00 | 0.00 | 7.50 | 3.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 1,005.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,010.00 | 0.00 | 10.00 | 5.00 | 15.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 1,015.00 | 0.00 | 3.50 | 1.75 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 1,020.00 | 0.00 | 7.60 | 3.80 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 1,025.00 | 0.00 | 10.00 | 5.00 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 1,030.00 | 0.00 | 7.30 | 3.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.67 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,032.50 | 0.00 | 7.60 | 3.80 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 1,035.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 1,037.50 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 1,040.00 | 0.00 | 10.00 | 5.00 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | -0.01 | 0.00 | -0.04 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 1,042.50 | 0.00 | 7.10 | 3.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.01 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,045.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 1,047.50 | 0.00 | 7.50 | 3.75 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 1,050.00 | 0.00 | 7.50 | 3.75 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | -0.01 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 1,052.50 | 0.00 | 2.20 | 1.10 | 3.37 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.31 | -0.02 | 0.00 | -0.16 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 1,055.00 | 0.00 | 2.20 | 1.10 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.02 | 0.00 | -0.18 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 1,057.50 | 0.05 | 2.15 | 1.10 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.00 | -0.20 | 8/7/2026 4:00:05 PM EST | |||
| 1,060.00 | 0.05 | 2.15 | 1.10 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | -0.03 | 0.00 | -0.23 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,065.00 | 0.05 | 1.55 | 0.80 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.26 | -0.04 | 0.00 | -0.29 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 1,070.00 | 0.05 | 2.30 | 1.18 | 1.20 | -1.80 | -60.00% | 0.00 | 1 | 137 | 0.26 | -0.05 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,075.00 | 0.05 | 2.70 | 1.38 | 4.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.07 | 0.00 | -0.40 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 1,080.00 | 0.70 | 3.10 | 1.90 | 0.98 | -3.52 | -78.23% | 0.00 | 1 | 3 | 0.28 | -0.08 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,085.00 | 0.50 | 3.40 | 1.95 | 17.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | -0.10 | 0.00 | -0.52 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 1,087.50 | 1.00 | 3.60 | 2.30 | % | 0.00 | 0 | 0 | 0.26 | -0.11 | 0.00 | -0.55 | 8/7/2026 4:00:05 PM EST | |||
| 1,090.00 | 1.15 | 4.40 | 2.78 | 1.90 | -4.02 | -67.91% | 0.00 | 1 | 5 | 0.27 | -0.12 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,092.50 | 1.35 | 4.10 | 2.73 | % | 0.00 | 0 | 0 | 0.26 | -0.13 | 0.01 | -0.62 | 8/7/2026 4:00:05 PM EST | |||
| 1,095.00 | 1.00 | 4.40 | 2.70 | 3.10 | -3.50 | -53.03% | 0.00 | 1 | 1 | 0.24 | -0.14 | 0.01 | -0.66 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,097.50 | 0.60 | 6.10 | 3.35 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | -0.16 | 0.01 | -0.70 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 1,100.00 | 1.70 | 6.40 | 4.05 | 3.90 | -3.90 | -50.00% | 0.00 | 2 | 3 | 0.26 | -0.17 | 0.01 | -0.72 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,102.50 | 1.85 | 7.10 | 4.48 | 26.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.18 | 0.01 | -0.76 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 1,105.00 | 2.30 | 6.10 | 4.20 | % | 0.00 | 0 | 0 | 0.24 | -0.20 | 0.01 | -0.80 | 8/7/2026 4:00:05 PM EST | |||
| 1,107.50 | 2.40 | 7.80 | 5.10 | 8.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.22 | 0.01 | -0.83 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 1,110.00 | 2.60 | 9.00 | 5.80 | 5.00 | -4.50 | -47.37% | 0.01 | 1 | 2 | 0.25 | -0.23 | 0.01 | -0.86 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,112.50 | 2.00 | 9.70 | 5.85 | 12.37 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.24 | -0.25 | 0.01 | -0.89 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 1,115.00 | 3.70 | 10.00 | 6.85 | 33.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | -0.27 | 0.01 | -0.92 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 1,117.50 | 3.00 | 10.40 | 6.70 | % | 0.01 | 0 | 0 | 0.23 | -0.30 | 0.01 | -0.95 | 8/7/2026 4:00:05 PM EST | |||
| 1,120.00 | 5.20 | 11.80 | 8.50 | 5.10 | -12.40 | -70.86% | 0.01 | 4 | 90 | 0.25 | -0.32 | 0.01 | -0.97 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,122.50 | 4.60 | 12.10 | 8.35 | % | 0.01 | 0 | 0 | 0.23 | -0.34 | 0.01 | -0.99 | 8/7/2026 4:00:05 PM EST | |||
| 1,125.00 | 5.50 | 13.50 | 9.50 | 10.40 | -31.00 | -74.88% | 0.01 | 1 | 1 | 0.24 | -0.36 | 0.01 | -1.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,127.50 | 6.50 | 14.40 | 10.45 | % | 0.01 | 0 | 0 | 0.24 | -0.39 | 0.01 | -1.02 | 8/7/2026 4:00:05 PM EST | |||
| 1,130.00 | 7.80 | 15.40 | 11.60 | 11.85 | -4.10 | -25.71% | 0.01 | 2 | 4 | 0.24 | -0.42 | 0.01 | -1.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,132.50 | 8.70 | 16.50 | 12.60 | % | 0.01 | 0 | 0 | 0.24 | -0.44 | 0.01 | -1.03 | 8/7/2026 4:00:05 PM EST | |||
| 1,135.00 | 9.80 | 17.60 | 13.70 | 17.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.47 | 0.01 | -1.03 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 1,137.50 | 11.10 | 16.90 | 14.00 | % | 0.01 | 0 | 0 | 0.22 | -0.50 | 0.01 | -1.03 | 8/7/2026 4:00:05 PM EST | |||
| 1,140.00 | 12.40 | 19.50 | 15.95 | 18.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.52 | 0.01 | -1.02 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 1,145.00 | 15.20 | 21.50 | 18.35 | % | 0.02 | 0 | 0 | 0.22 | -0.58 | 0.01 | -0.99 | 8/7/2026 4:00:05 PM EST | |||
| 1,150.00 | 18.50 | 24.30 | 21.40 | 19.68 | -37.72 | -65.72% | 0.02 | 55 | 1 | 0.22 | -0.64 | 0.01 | -0.94 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 1,155.00 | 21.70 | 27.40 | 24.55 | 35.00 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.22 | -0.69 | 0.01 | -0.88 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 1,160.00 | 25.30 | 32.30 | 28.80 | % | 0.02 | 0 | 0 | 0.23 | -0.74 | 0.01 | -0.81 | 8/7/2026 4:00:05 PM EST | |||
| 1,165.00 | 29.20 | 36.10 | 32.65 | % | 0.03 | 0 | 0 | 0.22 | -0.78 | 0.01 | -0.73 | 8/7/2026 4:00:05 PM EST | |||
| 1,170.00 | 33.30 | 39.80 | 36.55 | % | 0.03 | 0 | 0 | 0.22 | -0.82 | 0.01 | -0.65 | 8/7/2026 4:00:05 PM EST | |||
| 1,175.00 | 37.60 | 44.10 | 40.85 | % | 0.03 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.57 | 8/7/2026 4:00:05 PM EST | |||
| 1,180.00 | 42.10 | 47.40 | 44.75 | % | 0.04 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.50 | 8/7/2026 4:00:05 PM EST | |||
| 1,185.00 | 46.70 | 53.20 | 49.95 | % | 0.04 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.45 | 8/7/2026 4:00:05 PM EST | |||
| 1,190.00 | 51.40 | 57.80 | 54.60 | % | 0.05 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.35 | 8/7/2026 4:00:05 PM EST | |||
| 1,195.00 | 56.20 | 62.70 | 59.45 | % | 0.05 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.30 | 8/7/2026 4:00:05 PM EST | |||
| 1,200.00 | 61.00 | 67.50 | 64.25 | % | 0.05 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.25 | 8/7/2026 4:00:05 PM EST | |||
| 1,210.00 | 69.80 | 77.10 | 73.45 | % | 0.06 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.18 | 8/7/2026 4:00:05 PM EST | |||
| 1,220.00 | 79.70 | 86.90 | 83.30 | % | 0.07 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.11 | 8/7/2026 4:00:05 PM EST | |||
| 1,230.00 | 88.40 | 97.10 | 92.75 | 145.59 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 1,240.00 | 100.00 | 106.70 | 103.35 | % | 0.08 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 1,250.00 | 109.60 | 116.70 | 113.15 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 1,260.00 | 120.00 | 126.70 | 123.35 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,270.00 | 129.60 | 136.70 | 133.15 | 174.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |
| 1,280.00 | 139.00 | 146.70 | 142.85 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,290.00 | 149.00 | 156.70 | 152.85 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,300.00 | 160.00 | 166.70 | 163.35 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,310.00 | 169.60 | 176.70 | 173.15 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,320.00 | 179.40 | 186.70 | 183.05 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,330.00 | 189.60 | 196.70 | 193.15 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,340.00 | 199.60 | 206.70 | 203.15 | 250.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |
| 1,350.00 | 209.60 | 216.70 | 213.15 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,360.00 | 218.40 | 227.00 | 222.70 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,370.00 | 228.80 | 237.00 | 232.90 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 1,380.00 | 239.60 | 246.70 | 243.15 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |