Options Chain for BLACKROCK INC COM (BLK) - $1,052.14 as of 4/18/2026 4:48:15 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 | 445.80 | 451.80 | 448.80 | % | 0.75 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 610.00 | 435.10 | 441.80 | 438.45 | % | 0.72 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 620.00 | 425.80 | 431.60 | 428.70 | % | 0.69 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 630.00 | 415.80 | 421.60 | 418.70 | % | 0.66 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 640.00 | 405.80 | 411.20 | 408.50 | 319.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 4:00:03 PM EST |
| 650.00 | 395.00 | 401.60 | 398.30 | % | 0.61 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 660.00 | 385.80 | 391.00 | 388.40 | 307.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:03 PM EST |
| 670.00 | 375.30 | 381.80 | 378.55 | % | 0.57 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 680.00 | 365.40 | 371.80 | 368.60 | % | 0.54 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 690.00 | 355.40 | 361.30 | 358.35 | % | 0.52 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 700.00 | 345.80 | 351.90 | 348.85 | % | 0.50 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 710.00 | 335.80 | 341.80 | 338.80 | % | 0.48 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 720.00 | 325.80 | 331.90 | 328.85 | % | 0.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 730.00 | 315.00 | 321.90 | 318.45 | % | 0.44 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 740.00 | 305.40 | 311.90 | 308.65 | % | 0.42 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 750.00 | 295.20 | 301.90 | 298.55 | % | 0.40 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 760.00 | 285.00 | 291.40 | 288.20 | % | 0.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 770.00 | 275.00 | 283.00 | 279.00 | % | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 780.00 | 265.00 | 273.00 | 269.00 | % | 0.34 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 790.00 | 255.50 | 261.70 | 258.60 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 800.00 | 245.90 | 251.70 | 248.80 | % | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 810.00 | 235.90 | 241.90 | 238.90 | % | 0.29 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 820.00 | 225.90 | 231.90 | 228.90 | % | 0.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 830.00 | 215.90 | 221.90 | 218.90 | % | 0.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 835.00 | 210.90 | 217.00 | 213.95 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 840.00 | 205.90 | 212.00 | 208.95 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 845.00 | 200.10 | 208.00 | 204.05 | % | 0.24 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 850.00 | 195.90 | 201.30 | 198.60 | % | 0.23 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 855.00 | 191.00 | 197.00 | 194.00 | % | 0.23 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 860.00 | 185.80 | 192.00 | 188.90 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 865.00 | 180.10 | 187.40 | 183.75 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 870.00 | 175.50 | 182.00 | 178.75 | % | 0.21 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 875.00 | 170.10 | 176.50 | 173.30 | % | 0.20 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 880.00 | 165.40 | 172.00 | 168.70 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 885.00 | 160.10 | 167.40 | 163.75 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 890.00 | 155.30 | 162.20 | 158.75 | % | 0.18 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 895.00 | 151.00 | 158.00 | 154.50 | 158.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:03 PM EST |
| 900.00 | 146.10 | 151.20 | 148.65 | 168.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:03 PM EST |
| 905.00 | 140.10 | 147.00 | 143.55 | % | 0.16 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 910.00 | 135.80 | 143.00 | 139.40 | % | 0.15 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 915.00 | 130.80 | 137.30 | 134.05 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 920.00 | 126.20 | 131.60 | 128.90 | % | 0.14 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 925.00 | 120.20 | 128.10 | 124.15 | % | 0.13 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/20/2026 4:00:03 PM EST | |||
| 930.00 | 115.20 | 123.20 | 119.20 | % | 0.13 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 4/20/2026 4:00:03 PM EST | |||
| 935.00 | 110.20 | 118.00 | 114.10 | % | 0.12 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 4/20/2026 4:00:03 PM EST | |||
| 940.00 | 106.00 | 111.50 | 108.75 | 66.62 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.03 | 4/10/2026 | 4/20/2026 4:00:03 PM EST |
| 942.50 | 103.20 | 109.70 | 106.45 | % | 0.11 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 4/20/2026 4:00:03 PM EST | |||
| 945.00 | 101.40 | 106.80 | 104.10 | 110.00 | % | 0.11 | 1 | 0 | 0.73 | 1.00 | 0.00 | -0.05 | 4/20/2026 | 4/20/2026 4:00:03 PM EST | |
| 947.50 | 98.70 | 104.10 | 101.40 | % | 0.11 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.06 | 4/20/2026 4:00:03 PM EST | |||
| 950.00 | 95.40 | 103.30 | 99.35 | 105.55 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.78 | 0.99 | 0.00 | -0.08 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 952.50 | 93.80 | 99.00 | 96.40 | % | 0.10 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.09 | 4/20/2026 4:00:03 PM EST | |||
| 955.00 | 90.80 | 97.60 | 94.20 | % | 0.10 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.23 | 4/20/2026 4:00:03 PM EST | |||
| 957.50 | 88.00 | 95.90 | 91.95 | % | 0.10 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.26 | 4/20/2026 4:00:03 PM EST | |||
| 960.00 | 85.90 | 92.70 | 89.30 | 91.85 | -3.09 | -3.26% | 0.09 | 1 | 6 | 0.68 | 0.98 | 0.00 | -0.34 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 962.50 | 83.50 | 90.00 | 86.75 | % | 0.09 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.35 | 4/20/2026 4:00:03 PM EST | |||
| 965.00 | 80.60 | 87.10 | 83.85 | % | 0.09 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.44 | 4/20/2026 4:00:03 PM EST | |||
| 967.50 | 78.70 | 84.40 | 81.55 | 84.70 | -2.78 | -3.18% | 0.08 | 3 | 3 | 0.60 | 0.97 | 0.00 | -0.49 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 970.00 | 75.70 | 83.60 | 79.65 | 85.44 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.67 | 0.97 | 0.00 | -0.55 | 4/15/2026 | 4/20/2026 4:00:03 PM EST |
| 972.50 | 73.30 | 81.00 | 77.15 | 79.56 | -1.87 | -2.30% | 0.08 | 2 | 3 | 0.65 | 0.97 | 0.00 | -0.59 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 975.00 | 70.70 | 78.60 | 74.65 | 54.83 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.64 | 0.96 | 0.00 | -0.61 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 977.50 | 68.30 | 76.40 | 72.35 | % | 0.07 | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.66 | 4/20/2026 4:00:03 PM EST | |||
| 980.00 | 65.70 | 74.00 | 69.85 | 80.00 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.62 | 0.95 | 0.00 | -0.70 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 982.50 | 63.90 | 70.50 | 67.20 | % | 0.07 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.76 | 4/20/2026 4:00:03 PM EST | |||
| 985.00 | 61.50 | 67.80 | 64.65 | 60.27 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.80 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 987.50 | 59.30 | 65.80 | 62.55 | 67.52 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | 0.94 | 0.00 | -0.84 | 4/15/2026 | 4/20/2026 4:00:03 PM EST |
| 990.00 | 58.30 | 63.20 | 60.75 | 66.19 | -13.81 | -17.27% | 0.06 | 1 | 28 | 0.53 | 0.93 | 0.00 | -0.91 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 992.50 | 54.30 | 60.60 | 57.45 | % | 0.06 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.95 | 4/20/2026 4:00:03 PM EST | |||
| 995.00 | 52.00 | 58.50 | 55.25 | % | 0.06 | 0 | 0 | 0.50 | 0.91 | 0.00 | -1.01 | 4/20/2026 4:00:03 PM EST | |||
| 997.50 | 49.80 | 55.90 | 52.85 | % | 0.05 | 0 | 0 | 0.48 | 0.90 | 0.00 | -1.08 | 4/20/2026 4:00:03 PM EST | |||
| 1,000.00 | 48.70 | 54.00 | 51.35 | 26.87 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.49 | 0.89 | 0.00 | -1.12 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 1,002.50 | 46.30 | 52.00 | 49.15 | 62.43 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.49 | 0.88 | 0.00 | -1.18 | 4/14/2026 | 4/20/2026 4:00:03 PM EST |
| 1,005.00 | 44.20 | 49.30 | 46.75 | 27.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.87 | 0.01 | -1.25 | 4/9/2026 | 4/20/2026 4:00:03 PM EST |
| 1,007.50 | 42.00 | 47.60 | 44.80 | 57.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.35 | 0.86 | 0.01 | -1.30 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,010.00 | 39.80 | 45.20 | 42.50 | 45.75 | -2.40 | -4.99% | 0.04 | 2 | 5 | 0.35 | 0.84 | 0.01 | -1.38 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,012.50 | 36.60 | 43.20 | 39.90 | % | 0.04 | 0 | 0 | 0.30 | 0.83 | 0.01 | -1.45 | 4/20/2026 4:00:03 PM EST | |||
| 1,015.00 | 35.80 | 40.50 | 38.15 | 45.15 | -7.35 | -14.00% | 0.04 | 1 | 4 | 0.35 | 0.81 | 0.01 | -1.51 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,020.00 | 31.40 | 37.20 | 34.30 | 44.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.35 | 0.78 | 0.01 | -1.63 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,025.00 | 29.30 | 31.80 | 30.55 | 17.32 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.74 | 0.01 | -1.74 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 1,030.00 | 24.30 | 28.80 | 26.55 | 31.23 | -1.32 | -4.06% | 0.03 | 5 | 35 | 0.34 | 0.70 | 0.01 | -1.83 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,035.00 | 21.80 | 24.70 | 23.25 | 26.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.35 | 0.65 | 0.01 | -1.90 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,040.00 | 18.40 | 21.20 | 19.80 | 29.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.34 | 0.60 | 0.01 | -1.95 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,045.00 | 15.40 | 18.10 | 16.75 | 19.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.33 | 0.55 | 0.01 | -1.96 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,050.00 | 13.10 | 15.00 | 14.05 | 13.81 | -5.59 | -28.82% | 0.01 | 10 | 20 | 0.33 | 0.50 | 0.01 | -1.94 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,055.00 | 10.70 | 12.70 | 11.70 | 13.24 | -0.86 | -6.10% | 0.01 | 7 | 12 | 0.33 | 0.44 | 0.01 | -1.88 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,060.00 | 8.50 | 10.70 | 9.60 | 9.80 | -4.80 | -32.88% | 0.01 | 4 | 24 | 0.33 | 0.39 | 0.01 | -1.79 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,065.00 | 6.40 | 8.50 | 7.45 | 7.94 | -2.26 | -22.16% | 0.01 | 3 | 13 | 0.31 | 0.33 | 0.01 | -1.66 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,070.00 | 5.20 | 6.50 | 5.85 | 8.33 | -4.07 | -32.83% | 0.01 | 3 | 40 | 0.31 | 0.28 | 0.01 | -1.51 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,075.00 | 3.90 | 5.10 | 4.50 | 4.90 | -6.30 | -56.25% | 0.00 | 4 | 19 | 0.31 | 0.23 | 0.01 | -1.34 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,080.00 | 2.90 | 3.90 | 3.40 | 3.25 | -5.05 | -60.85% | 0.00 | 5 | 25 | 0.31 | 0.19 | 0.01 | -1.17 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,085.00 | 1.70 | 3.60 | 2.65 | 5.00 | -2.50 | -33.34% | 0.00 | 1 | 20 | 0.30 | 0.15 | 0.01 | -0.99 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,090.00 | 0.85 | 2.75 | 1.80 | 1.50 | -2.09 | -58.22% | 0.00 | 6 | 16 | 0.31 | 0.12 | 0.01 | -0.83 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,095.00 | 0.70 | 1.95 | 1.33 | 2.57 | -2.83 | -52.41% | 0.00 | 3 | 5 | 0.30 | 0.09 | 0.00 | -0.68 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,100.00 | 0.00 | 1.25 | 0.63 | 1.35 | -0.50 | -27.03% | 0.00 | 14 | 87 | 0.30 | 0.07 | 0.00 | -0.55 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,105.00 | 0.20 | 0.95 | 0.58 | 0.90 | -1.85 | -67.28% | 0.00 | 4 | 3 | 0.30 | 0.05 | 0.00 | -0.44 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,110.00 | 0.20 | 0.90 | 0.55 | 0.75 | -1.61 | -68.22% | 0.00 | 1 | 30 | 0.29 | 0.04 | 0.00 | -0.35 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,115.00 | 0.00 | 0.85 | 0.43 | 2.35 | +0.60 | +34.29% | 0.00 | 1 | 3 | 0.31 | 0.03 | 0.00 | -0.27 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,120.00 | 0.05 | 0.95 | 0.50 | 0.53 | -0.72 | -57.60% | 0.00 | 3 | 7 | 0.32 | 0.02 | 0.00 | -0.20 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,130.00 | 0.00 | 4.00 | 2.00 | 0.30 | -0.12 | -28.58% | 0.00 | 1 | 18 | 0.61 | 0.01 | 0.00 | -0.11 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.04 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,150.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/20/2026 4:00:03 PM EST | |||
| 1,170.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,190.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,200.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,250.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,280.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/20/2026 4:00:03 PM EST |
| 1,290.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:03 PM EST |
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,310.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,320.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,330.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,350.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,360.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,370.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 620.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 630.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/20/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/20/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/20/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/20/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/20/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/20/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/20/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/20/2026 4:00:03 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:03 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/20/2026 4:00:03 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/20/2026 4:00:03 PM EST |
| 865.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 875.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | 3.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/20/2026 4:00:03 PM EST |
| 885.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 890.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:03 PM EST |
| 895.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 900.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 905.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 910.00 | 0.00 | 0.20 | 0.10 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 915.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 925.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/20/2026 4:00:03 PM EST |
| 930.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/20/2026 4:00:03 PM EST |
| 935.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 4/20/2026 4:00:03 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 942.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.04 | 4/20/2026 4:00:03 PM EST | |||
| 945.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | -0.05 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 947.50 | 0.00 | 4.80 | 2.40 | 10.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.06 | 4/10/2026 | 4/20/2026 4:00:03 PM EST |
| 950.00 | 0.10 | 0.30 | 0.20 | 0.20 | -2.18 | -91.60% | 0.00 | 6 | 9 | 0.42 | -0.01 | 0.00 | -0.08 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 952.50 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.09 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 955.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.23 | 4/20/2026 4:00:03 PM EST | |||
| 957.50 | 0.05 | 1.45 | 0.75 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.26 | 4/20/2026 4:00:03 PM EST | |||
| 960.00 | 0.05 | 1.00 | 0.53 | 0.48 | -1.09 | -69.43% | 0.00 | 2 | 26 | 0.42 | -0.02 | 0.00 | -0.34 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 962.50 | 0.10 | 1.40 | 0.75 | 0.58 | % | 0.00 | 2 | 0 | 0.44 | -0.02 | 0.00 | -0.35 | 4/20/2026 | 4/20/2026 4:00:03 PM EST | |
| 965.00 | 0.25 | 0.80 | 0.53 | 0.55 | -1.06 | -65.84% | 0.00 | 17 | 1 | 0.42 | -0.02 | 0.00 | -0.44 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 967.50 | 0.15 | 1.00 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.49 | 4/20/2026 4:00:03 PM EST | |||
| 970.00 | 0.15 | 0.85 | 0.50 | 0.60 | -0.80 | -57.15% | 0.00 | 5 | 18 | 0.41 | -0.03 | 0.00 | -0.55 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 972.50 | 0.10 | 1.80 | 0.95 | 5.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.03 | 0.00 | -0.59 | 4/16/2026 | 4/20/2026 4:00:03 PM EST |
| 975.00 | 0.35 | 1.90 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.43 | -0.04 | 0.00 | -0.61 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 977.50 | 0.45 | 1.50 | 0.98 | 0.90 | % | 0.00 | 1 | 0 | 0.41 | -0.04 | 0.00 | -0.66 | 4/20/2026 | 4/20/2026 4:00:03 PM EST | |
| 980.00 | 0.65 | 1.45 | 1.05 | 0.88 | -0.16 | -15.39% | 0.00 | 12 | 109 | 0.41 | -0.05 | 0.00 | -0.70 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 982.50 | 0.30 | 2.00 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.76 | 4/20/2026 4:00:03 PM EST | |||
| 985.00 | 0.85 | 1.55 | 1.20 | 1.12 | -0.06 | -5.09% | 0.00 | 4 | 6 | 0.40 | -0.06 | 0.00 | -0.80 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 987.50 | 0.55 | 2.45 | 1.50 | 1.50 | -11.40 | -88.38% | 0.00 | 1 | 1 | 0.40 | -0.06 | 0.00 | -0.84 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 990.00 | 0.90 | 1.55 | 1.23 | 1.31 | -0.09 | -6.43% | 0.00 | 8 | 34 | 0.39 | -0.07 | 0.00 | -0.91 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 992.50 | 1.15 | 2.50 | 1.83 | 1.60 | % | 0.00 | 1 | 0 | 0.40 | -0.08 | 0.00 | -0.95 | 4/20/2026 | 4/20/2026 4:00:03 PM EST | |
| 995.00 | 1.45 | 2.20 | 1.83 | 1.77 | +0.25 | +16.45% | 0.00 | 6 | 3 | 0.39 | -0.09 | 0.00 | -1.01 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 997.50 | 0.60 | 3.30 | 1.95 | % | 0.00 | 0 | 0 | 0.37 | -0.10 | 0.00 | -1.08 | 4/20/2026 4:00:03 PM EST | |||
| 1,000.00 | 1.70 | 2.95 | 2.33 | 1.90 | +0.15 | +8.58% | 0.00 | 16 | 35 | 0.38 | -0.11 | 0.00 | -1.12 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,002.50 | 2.05 | 3.00 | 2.53 | 2.20 | % | 0.00 | 16 | 0 | 0.38 | -0.12 | 0.00 | -1.18 | 4/20/2026 | 4/20/2026 4:00:03 PM EST | |
| 1,005.00 | 1.30 | 4.10 | 2.70 | 28.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.36 | -0.13 | 0.01 | -1.25 | 4/13/2026 | 4/20/2026 4:00:03 PM EST |
| 1,007.50 | 2.45 | 4.50 | 3.48 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | -0.14 | 0.01 | -1.30 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,010.00 | 2.65 | 4.40 | 3.53 | 2.90 | -0.10 | -3.34% | 0.00 | 15 | 34 | 0.37 | -0.16 | 0.01 | -1.38 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,012.50 | 1.95 | 5.10 | 3.53 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.17 | 0.01 | -1.45 | 4/14/2026 | 4/20/2026 4:00:03 PM EST |
| 1,015.00 | 3.50 | 4.70 | 4.10 | 6.91 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.19 | 0.01 | -1.51 | 4/15/2026 | 4/20/2026 4:00:03 PM EST |
| 1,020.00 | 4.10 | 6.10 | 5.10 | 4.75 | -0.45 | -8.66% | 0.00 | 5 | 18 | 0.36 | -0.22 | 0.01 | -1.63 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,025.00 | 5.20 | 6.70 | 5.95 | 5.00 | -0.30 | -5.66% | 0.01 | 1 | 5 | 0.35 | -0.26 | 0.01 | -1.74 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,030.00 | 6.50 | 8.30 | 7.40 | 7.80 | +1.83 | +30.66% | 0.01 | 6 | 11 | 0.35 | -0.30 | 0.01 | -1.83 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,035.00 | 7.60 | 10.20 | 8.90 | 8.80 | +3.19 | +56.87% | 0.01 | 8 | 5 | 0.34 | -0.35 | 0.01 | -1.90 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,040.00 | 9.50 | 11.70 | 10.60 | 11.00 | +1.20 | +12.25% | 0.01 | 12 | 51 | 0.34 | -0.40 | 0.01 | -1.95 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,045.00 | 11.00 | 14.10 | 12.55 | 11.86 | +1.71 | +16.85% | 0.01 | 1 | 1 | 0.34 | -0.45 | 0.01 | -1.96 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,050.00 | 13.60 | 16.30 | 14.95 | 14.52 | -1.08 | -6.93% | 0.01 | 3 | 12 | 0.33 | -0.50 | 0.01 | -1.94 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,055.00 | 15.50 | 19.30 | 17.40 | 18.00 | +1.30 | +7.79% | 0.02 | 4 | 5 | 0.34 | -0.56 | 0.01 | -1.88 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,060.00 | 19.00 | 21.90 | 20.45 | 18.59 | +4.84 | +35.20% | 0.02 | 1 | 3 | 0.33 | -0.61 | 0.01 | -1.79 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,065.00 | 22.40 | 25.20 | 23.80 | 17.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.33 | -0.67 | 0.01 | -1.66 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,070.00 | 24.30 | 28.60 | 26.45 | 23.50 | +2.90 | +14.08% | 0.02 | 1 | 2 | 0.32 | -0.72 | 0.01 | -1.51 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,075.00 | 27.40 | 33.20 | 30.30 | 30.35 | +8.15 | +36.72% | 0.03 | 1 | 3 | 0.29 | -0.77 | 0.01 | -1.34 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,080.00 | 31.40 | 37.10 | 34.25 | 34.35 | +1.72 | +5.28% | 0.03 | 1 | 4 | 0.39 | -0.81 | 0.01 | -1.17 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,085.00 | 36.30 | 41.20 | 38.75 | % | 0.04 | 0 | 0 | 0.39 | -0.85 | 0.01 | -0.99 | 4/20/2026 4:00:03 PM EST | |||
| 1,090.00 | 40.50 | 46.70 | 43.60 | 40.72 | -99.81 | -71.03% | 0.04 | 3 | 3 | 0.44 | -0.88 | 0.01 | -0.83 | 4/20/2026 | 4/20/2026 4:00:03 PM EST |
| 1,095.00 | 45.10 | 51.50 | 48.30 | % | 0.04 | 0 | 0 | 0.47 | -0.91 | 0.00 | -0.68 | 4/20/2026 4:00:03 PM EST | |||
| 1,100.00 | 49.40 | 55.70 | 52.55 | 49.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.93 | 0.00 | -0.55 | 4/15/2026 | 4/20/2026 4:00:03 PM EST |
| 1,105.00 | 54.50 | 60.10 | 57.30 | % | 0.05 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.44 | 4/20/2026 4:00:03 PM EST | |||
| 1,110.00 | 59.20 | 65.10 | 62.15 | % | 0.06 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.35 | 4/20/2026 4:00:03 PM EST | |||
| 1,115.00 | 63.70 | 70.10 | 66.90 | % | 0.06 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.27 | 4/20/2026 4:00:03 PM EST | |||
| 1,120.00 | 68.90 | 75.00 | 71.95 | % | 0.06 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.20 | 4/20/2026 4:00:03 PM EST | |||
| 1,130.00 | 78.00 | 85.00 | 81.50 | % | 0.07 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.11 | 4/20/2026 4:00:03 PM EST | |||
| 1,140.00 | 89.00 | 94.60 | 91.80 | % | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.04 | 4/20/2026 4:00:03 PM EST | |||
| 1,150.00 | 99.20 | 104.60 | 101.90 | 87.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 4/17/2026 | 4/20/2026 4:00:03 PM EST |
| 1,160.00 | 109.20 | 115.20 | 112.20 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 4/20/2026 4:00:03 PM EST | |||
| 1,170.00 | 117.60 | 125.50 | 121.55 | % | 0.10 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,180.00 | 128.40 | 135.50 | 131.95 | % | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,190.00 | 138.20 | 145.50 | 141.85 | % | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,200.00 | 149.20 | 155.50 | 152.35 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,210.00 | 158.00 | 165.50 | 161.75 | 162.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:03 PM EST |
| 1,220.00 | 168.00 | 175.50 | 171.75 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,230.00 | 178.00 | 185.50 | 181.75 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,240.00 | 188.60 | 195.50 | 192.05 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,250.00 | 198.00 | 205.50 | 201.75 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,260.00 | 209.20 | 215.40 | 212.30 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,270.00 | 219.20 | 225.40 | 222.30 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,280.00 | 228.60 | 235.50 | 232.05 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,290.00 | 238.70 | 245.40 | 242.05 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,300.00 | 248.60 | 255.40 | 252.00 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,310.00 | 259.20 | 265.00 | 262.10 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,320.00 | 268.20 | 275.50 | 271.85 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,330.00 | 279.20 | 284.70 | 281.95 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,340.00 | 289.20 | 294.70 | 291.95 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,350.00 | 299.20 | 305.00 | 302.10 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,360.00 | 309.20 | 315.00 | 312.10 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,370.00 | 319.20 | 324.70 | 321.95 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST | |||
| 1,380.00 | 328.60 | 335.50 | 332.05 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:03 PM EST |