Options Chain for BLACKROCK INC COM (BLK) - $1,000.00 as of 4/10/2026 7:00:52 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 | 451.80 | 457.70 | 454.75 | 460.10 | % | 0.76 | 1 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 620.00 | 431.70 | 437.70 | 434.70 | % | 0.70 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 640.00 | 411.50 | 417.70 | 414.60 | % | 0.65 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 660.00 | 391.50 | 397.60 | 394.55 | % | 0.60 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 680.00 | 371.50 | 377.60 | 374.55 | 302.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/14/2026 3:59:47 PM EST |
| 690.00 | 360.90 | 367.60 | 364.25 | % | 0.53 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 700.00 | 350.90 | 357.60 | 354.25 | % | 0.51 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 710.00 | 340.90 | 347.60 | 344.25 | % | 0.48 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 720.00 | 330.70 | 337.60 | 334.15 | % | 0.46 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 730.00 | 320.70 | 327.60 | 324.15 | % | 0.44 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 740.00 | 311.00 | 317.60 | 314.30 | 270.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 750.00 | 301.10 | 307.70 | 304.40 | % | 0.41 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 760.00 | 291.20 | 297.70 | 294.45 | % | 0.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 770.00 | 280.80 | 287.80 | 284.30 | % | 0.37 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 775.00 | 276.00 | 282.80 | 279.40 | % | 0.36 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 780.00 | 270.70 | 277.80 | 274.25 | 187.48 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/14/2026 3:59:47 PM EST |
| 785.00 | 265.90 | 272.80 | 269.35 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 790.00 | 260.90 | 267.80 | 264.35 | 190.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/14/2026 3:59:47 PM EST |
| 795.00 | 256.60 | 262.80 | 259.70 | % | 0.33 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 800.00 | 251.00 | 257.80 | 254.40 | 261.74 | % | 0.32 | 7 | 6 | 1.92 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 805.00 | 247.50 | 252.20 | 249.85 | 257.00 | % | 0.31 | 2 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 810.00 | 241.60 | 247.70 | 244.65 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 815.00 | 236.30 | 242.70 | 239.50 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 820.00 | 231.60 | 237.70 | 234.65 | % | 0.29 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 825.00 | 225.70 | 232.70 | 229.20 | 237.00 | % | 0.28 | 1 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 830.00 | 220.70 | 227.70 | 224.20 | % | 0.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 835.00 | 215.70 | 223.00 | 219.35 | 217.20 | % | 0.26 | 1 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 840.00 | 211.60 | 217.70 | 214.65 | 179.45 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 845.00 | 206.60 | 212.70 | 209.65 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 850.00 | 201.00 | 207.80 | 204.40 | % | 0.24 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 855.00 | 195.80 | 202.80 | 199.30 | % | 0.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 860.00 | 191.60 | 197.80 | 194.70 | % | 0.23 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 865.00 | 186.60 | 192.90 | 189.75 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 870.00 | 181.70 | 187.90 | 184.80 | % | 0.21 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 875.00 | 176.40 | 182.90 | 179.65 | % | 0.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 880.00 | 171.10 | 177.90 | 174.50 | 87.49 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.37 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 3:59:47 PM EST |
| 885.00 | 166.80 | 173.00 | 169.90 | 180.60 | % | 0.19 | 2 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 890.00 | 161.10 | 167.80 | 164.45 | 172.00 | +41.66 | +31.97% | 0.18 | 1 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 895.00 | 156.10 | 162.80 | 159.45 | % | 0.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 900.00 | 151.10 | 157.80 | 154.45 | 162.00 | +46.00 | +39.66% | 0.17 | 1 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 905.00 | 146.00 | 152.80 | 149.40 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 910.00 | 141.80 | 147.90 | 144.85 | 105.43 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.17 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 915.00 | 136.80 | 143.00 | 139.90 | % | 0.15 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 920.00 | 131.00 | 138.00 | 134.50 | 49.90 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/14/2026 3:59:47 PM EST |
| 925.00 | 126.00 | 133.40 | 129.70 | 100.50 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 930.00 | 121.90 | 127.90 | 124.90 | 132.00 | +56.87 | +75.70% | 0.13 | 1 | 27 | 1.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 932.50 | 118.80 | 125.40 | 122.10 | % | 0.13 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 935.00 | 116.50 | 122.90 | 119.70 | % | 0.13 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 937.50 | 114.00 | 120.50 | 117.25 | 38.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/14/2026 3:59:47 PM EST |
| 940.00 | 111.30 | 118.40 | 114.85 | 126.90 | +40.60 | +47.05% | 0.12 | 3 | 45 | 0.98 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 942.50 | 108.50 | 115.60 | 112.05 | % | 0.12 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 945.00 | 106.00 | 113.00 | 109.50 | % | 0.12 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 947.50 | 103.80 | 110.50 | 107.15 | 75.00 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 950.00 | 101.40 | 108.00 | 104.70 | 72.80 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 952.50 | 98.80 | 105.60 | 102.20 | % | 0.11 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 955.00 | 96.20 | 103.10 | 99.65 | 29.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 3:59:47 PM EST |
| 957.50 | 93.90 | 100.70 | 97.30 | 58.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 960.00 | 92.60 | 97.70 | 95.15 | 106.10 | +38.10 | +56.03% | 0.10 | 2 | 69 | 0.76 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 965.00 | 87.60 | 93.60 | 90.60 | 96.00 | +53.65 | +126.69% | 0.09 | 2 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 970.00 | 81.90 | 88.70 | 85.30 | 92.10 | +41.70 | +82.74% | 0.09 | 2 | 418 | 0.78 | 1.00 | 0.00 | -0.03 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 972.50 | 79.00 | 85.70 | 82.35 | % | 0.08 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 4/14/2026 3:59:47 PM EST | |||
| 975.00 | 76.50 | 83.80 | 80.15 | 85.00 | +31.60 | +59.18% | 0.08 | 3 | 21 | 0.74 | 1.00 | 0.00 | -0.05 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 977.50 | 73.60 | 81.80 | 77.70 | % | 0.08 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.06 | 4/14/2026 3:59:47 PM EST | |||
| 980.00 | 71.60 | 79.10 | 75.35 | 94.00 | +43.00 | +84.32% | 0.08 | 21 | 157 | 0.71 | 0.99 | 0.00 | -0.08 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 982.50 | 68.60 | 76.90 | 72.75 | % | 0.07 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.11 | 4/14/2026 3:59:47 PM EST | |||
| 985.00 | 69.70 | 74.40 | 72.05 | 39.11 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.67 | 0.99 | 0.00 | -0.13 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 987.50 | 63.90 | 72.00 | 67.95 | % | 0.07 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.17 | 4/14/2026 3:59:47 PM EST | |||
| 990.00 | 61.50 | 69.60 | 65.55 | 78.54 | +39.54 | +101.39% | 0.07 | 1 | 39 | 0.66 | 0.98 | 0.00 | -0.21 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 992.50 | 59.10 | 67.00 | 63.05 | % | 0.06 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.27 | 4/14/2026 3:59:47 PM EST | |||
| 995.00 | 57.60 | 64.00 | 60.80 | 38.05 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.63 | 0.97 | 0.00 | -0.33 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 997.50 | 55.20 | 61.40 | 58.30 | 57.00 | +35.50 | +165.12% | 0.06 | 1 | 1 | 0.61 | 0.97 | 0.00 | -0.41 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,000.00 | 54.10 | 59.40 | 56.75 | 57.90 | +22.90 | +65.43% | 0.06 | 16 | 301 | 0.60 | 0.96 | 0.00 | -0.49 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,002.50 | 49.70 | 56.60 | 53.15 | % | 0.05 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.60 | 4/14/2026 3:59:47 PM EST | |||
| 1,005.00 | 46.70 | 54.70 | 50.70 | 61.40 | +30.45 | +98.39% | 0.05 | 2 | 19 | 0.57 | 0.95 | 0.00 | -0.72 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,007.50 | 44.70 | 51.90 | 48.30 | 18.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.94 | 0.00 | -0.88 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 1,010.00 | 42.10 | 49.90 | 46.00 | 52.85 | +29.98 | +131.09% | 0.05 | 14 | 82 | 0.53 | 0.93 | 0.00 | -1.03 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,012.50 | 40.50 | 47.20 | 43.85 | 52.30 | +27.45 | +110.47% | 0.04 | 1 | 7 | 0.53 | 0.92 | 0.00 | -1.23 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,015.00 | 38.60 | 45.40 | 42.00 | 46.96 | +20.03 | +74.38% | 0.04 | 28 | 102 | 0.52 | 0.90 | 0.01 | -1.33 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,020.00 | 35.80 | 40.90 | 38.35 | 39.22 | +16.51 | +72.70% | 0.04 | 44 | 314 | 0.36 | 0.88 | 0.01 | -1.50 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,025.00 | 28.70 | 36.60 | 32.65 | 34.60 | +13.78 | +66.19% | 0.03 | 25 | 33 | 0.47 | 0.84 | 0.01 | -1.67 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,030.00 | 24.80 | 32.40 | 28.60 | 41.39 | +23.17 | +127.17% | 0.03 | 36 | 349 | 0.46 | 0.80 | 0.01 | -1.83 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,035.00 | 21.80 | 27.60 | 24.70 | 25.00 | +10.10 | +67.79% | 0.02 | 2 | 9 | 0.32 | 0.75 | 0.01 | -1.99 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,040.00 | 17.80 | 24.40 | 21.10 | 23.27 | +9.77 | +72.37% | 0.02 | 51 | 73 | 0.31 | 0.70 | 0.01 | -2.10 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,045.00 | 14.90 | 20.40 | 17.65 | 19.60 | +10.35 | +111.90% | 0.02 | 27 | 32 | 0.31 | 0.64 | 0.01 | -2.18 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,050.00 | 12.20 | 16.90 | 14.55 | 15.30 | +5.37 | +54.08% | 0.01 | 164 | 238 | 0.30 | 0.57 | 0.01 | -2.22 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,055.00 | 9.50 | 14.20 | 11.85 | 12.00 | +4.30 | +55.85% | 0.01 | 17 | 20 | 0.30 | 0.51 | 0.01 | -2.20 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,060.00 | 7.00 | 11.20 | 9.10 | 10.30 | +4.22 | +69.41% | 0.01 | 99 | 55 | 0.29 | 0.44 | 0.01 | -2.13 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,065.00 | 5.60 | 8.90 | 7.25 | 8.40 | +3.00 | +55.56% | 0.01 | 61 | 55 | 0.30 | 0.37 | 0.01 | -2.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,070.00 | 4.00 | 6.40 | 5.20 | 5.30 | +0.77 | +17.00% | 0.00 | 190 | 104 | 0.29 | 0.31 | 0.01 | -1.84 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,075.00 | 2.60 | 5.50 | 4.05 | 5.65 | +1.85 | +48.69% | 0.00 | 271 | 77 | 0.29 | 0.25 | 0.01 | -1.64 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,080.00 | 2.10 | 4.40 | 3.25 | 3.85 | +0.55 | +16.67% | 0.00 | 122 | 173 | 0.30 | 0.20 | 0.01 | -1.43 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,090.00 | 0.85 | 2.35 | 1.60 | 1.85 | -0.35 | -15.91% | 0.00 | 60 | 69 | 0.29 | 0.12 | 0.01 | -1.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,100.00 | 0.60 | 1.10 | 0.85 | 0.85 | -0.55 | -39.29% | 0.00 | 251 | 221 | 0.30 | 0.06 | 0.00 | -0.63 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,110.00 | 0.10 | 1.00 | 0.55 | 1.02 | +0.07 | +7.37% | 0.00 | 54 | 64 | 0.31 | 0.03 | 0.00 | -0.36 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,120.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.38 | -60.32% | 0.00 | 121 | 145 | 0.32 | 0.01 | 0.00 | -0.15 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,130.00 | 0.00 | 4.80 | 2.40 | 0.57 | +0.07 | +14.00% | 0.00 | 2 | 26 | 0.69 | 0.01 | 0.00 | -0.05 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,140.00 | 0.00 | 2.00 | 1.00 | 0.25 | -0.15 | -37.50% | 0.00 | 8 | 66 | 0.59 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,150.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.20 | -57.15% | 0.00 | 45 | 1,062 | 0.47 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,160.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 21 | 136 | 0.43 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 1,180.00 | 0.05 | 1.75 | 0.90 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 140 | 0.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 926 | 1.03 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,200.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 1,220.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 1 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,230.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/14/2026 3:59:47 PM EST |
| 1,250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 27 | 52 | 0.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/14/2026 3:59:47 PM EST |
| 1,290.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 1,300.00 | 0.00 | 0.10 | 0.05 | 0.10 | -2.23 | -95.71% | 0.00 | 1 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,320.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 1,340.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 1,360.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,380.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,400.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,420.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,440.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,460.00 | 0.00 | 4.80 | 2.40 | 0.05 | % | 0.00 | 1 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,480.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,580.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,600.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 6 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 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 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 46 | 2.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 22 | 1.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 640.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/14/2026 3:59:47 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 700.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/14/2026 3:59:47 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 720.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 730.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/14/2026 3:59:47 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/14/2026 3:59:47 PM EST |
| 750.00 | 0.00 | 0.10 | 0.05 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/14/2026 3:59:47 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/14/2026 3:59:47 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/14/2026 3:59:47 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 780.00 | 0.00 | 0.10 | 0.05 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/14/2026 3:59:47 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 790.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/14/2026 3:59:47 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 800.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 67 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/14/2026 3:59:47 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 820.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 830.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 33 | 1.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 840.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.28 | -84.85% | 0.00 | 5 | 81 | 0.95 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 845.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 850.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 10 | 85 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 860.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 865.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 13 | 199 | 0.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 875.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.56 | -90.33% | 0.00 | 10 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 880.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.44 | -93.62% | 0.00 | 2 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 885.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 890.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.52 | -91.23% | 0.00 | 24 | 33 | 0.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 895.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.63 | -90.00% | 0.00 | 22 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 900.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.64 | -86.49% | 0.00 | 120 | 239 | 0.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 905.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.83 | -84.70% | 0.00 | 36 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 910.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.75 | -83.34% | 0.00 | 93 | 84 | 0.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 915.00 | 0.00 | 1.00 | 0.50 | 0.26 | -1.09 | -80.75% | 0.00 | 21 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 920.00 | 0.00 | 1.90 | 0.95 | 0.30 | -0.85 | -73.92% | 0.00 | 145 | 168 | 0.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 925.00 | 0.05 | 0.50 | 0.28 | 0.40 | -1.03 | -72.03% | 0.00 | 41 | 19 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 930.00 | 0.05 | 1.90 | 0.98 | 0.22 | -1.37 | -86.17% | 0.00 | 61 | 84 | 0.70 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 932.50 | 0.00 | 4.40 | 2.20 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 935.00 | 0.10 | 0.70 | 0.40 | 0.25 | -1.65 | -86.85% | 0.00 | 69 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 937.50 | 0.00 | 2.00 | 1.00 | 0.25 | -2.65 | -91.38% | 0.00 | 281 | 34 | 0.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 940.00 | 0.05 | 0.45 | 0.25 | 0.50 | -1.70 | -77.28% | 0.00 | 126 | 416 | 0.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 942.50 | 0.00 | 4.80 | 2.40 | 0.05 | -3.45 | -98.58% | 0.00 | 1 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 945.00 | 0.00 | 0.55 | 0.28 | 0.20 | -2.65 | -92.99% | 0.00 | 386 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 947.50 | 0.00 | 4.80 | 2.40 | 0.20 | -2.78 | -93.29% | 0.00 | 4 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 950.00 | 0.00 | 0.55 | 0.28 | 0.60 | -2.10 | -77.78% | 0.00 | 58 | 104 | 0.60 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 952.50 | 0.00 | 4.80 | 2.40 | 0.30 | -2.76 | -90.20% | 0.00 | 2 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 955.00 | 0.00 | 4.60 | 2.30 | 0.29 | -2.91 | -90.94% | 0.00 | 27 | 41 | 0.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 957.50 | 0.00 | 4.80 | 2.40 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 960.00 | 0.00 | 0.80 | 0.40 | 0.40 | -3.83 | -90.55% | 0.00 | 36 | 108 | 0.59 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 965.00 | 0.00 | 4.80 | 2.40 | 0.35 | -4.55 | -92.86% | 0.00 | 16 | 64 | 0.85 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 970.00 | 0.20 | 0.85 | 0.53 | 0.52 | -4.70 | -90.04% | 0.00 | 11 | 181 | 0.48 | 0.00 | 0.00 | -0.03 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 972.50 | 0.05 | 1.45 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.04 | 4/14/2026 3:59:47 PM EST | |||
| 975.00 | 0.30 | 0.70 | 0.50 | 0.45 | -5.36 | -92.26% | 0.00 | 11 | 23 | 0.46 | 0.00 | 0.00 | -0.05 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 977.50 | 0.10 | 1.35 | 0.73 | 0.65 | % | 0.00 | 21 | 0 | 0.45 | -0.01 | 0.00 | -0.06 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 980.00 | 0.10 | 1.35 | 0.73 | 0.45 | -6.35 | -93.39% | 0.00 | 18 | 159 | 0.44 | -0.01 | 0.00 | -0.08 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 982.50 | 0.05 | 1.45 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.11 | 4/14/2026 3:59:47 PM EST | |||
| 985.00 | 0.10 | 1.50 | 0.80 | 7.82 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | -0.01 | 0.00 | -0.13 | 4/13/2026 | 4/14/2026 3:59:47 PM EST |
| 987.50 | 0.15 | 1.60 | 0.88 | 0.90 | -7.90 | -89.78% | 0.00 | 3 | 5 | 0.42 | -0.01 | 0.00 | -0.17 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 990.00 | 0.25 | 1.45 | 0.85 | 0.85 | -8.27 | -90.68% | 0.00 | 5 | 225 | 0.41 | -0.02 | 0.00 | -0.21 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 992.50 | 0.15 | 1.70 | 0.93 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.27 | 4/14/2026 3:59:47 PM EST | |||
| 995.00 | 0.30 | 1.45 | 0.88 | 1.00 | -8.57 | -89.56% | 0.00 | 36 | 33 | 0.39 | -0.03 | 0.00 | -0.33 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 997.50 | 0.10 | 1.90 | 1.00 | 3.07 | -7.73 | -71.58% | 0.00 | 1 | 20 | 0.37 | -0.03 | 0.00 | -0.41 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,000.00 | 0.65 | 1.95 | 1.30 | 1.05 | -10.75 | -91.11% | 0.00 | 34 | 56 | 0.41 | -0.04 | 0.00 | -0.49 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,002.50 | 0.70 | 1.65 | 1.18 | 1.00 | -11.55 | -92.04% | 0.00 | 2 | 20 | 0.38 | -0.04 | 0.00 | -0.60 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,005.00 | 0.65 | 1.90 | 1.28 | 1.27 | -11.73 | -90.24% | 0.00 | 23 | 32 | 0.37 | -0.05 | 0.00 | -0.72 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,007.50 | 0.25 | 2.25 | 1.25 | 1.22 | -15.23 | -92.59% | 0.00 | 2 | 4 | 0.34 | -0.06 | 0.00 | -0.88 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,010.00 | 0.80 | 2.15 | 1.48 | 1.50 | -13.00 | -89.66% | 0.00 | 22 | 66 | 0.36 | -0.07 | 0.00 | -1.03 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,012.50 | 0.85 | 2.55 | 1.70 | 1.67 | -16.83 | -90.98% | 0.00 | 8 | 1 | 0.36 | -0.08 | 0.00 | -1.23 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,015.00 | 1.40 | 2.50 | 1.95 | 2.13 | -14.47 | -87.17% | 0.00 | 62 | 101 | 0.36 | -0.10 | 0.01 | -1.33 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,020.00 | 1.70 | 3.10 | 2.40 | 2.00 | -16.04 | -88.92% | 0.00 | 137 | 46 | 0.35 | -0.12 | 0.01 | -1.50 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,025.00 | 2.00 | 4.30 | 3.15 | 3.00 | -18.30 | -85.92% | 0.00 | 26 | 5 | 0.34 | -0.16 | 0.01 | -1.67 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,030.00 | 3.00 | 5.20 | 4.10 | 3.10 | -19.94 | -86.55% | 0.00 | 196 | 218 | 0.34 | -0.20 | 0.01 | -1.83 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,035.00 | 3.50 | 6.50 | 5.00 | 4.31 | -23.39 | -84.44% | 0.00 | 6 | 5 | 0.33 | -0.25 | 0.01 | -1.99 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,040.00 | 4.80 | 8.80 | 6.80 | 5.54 | -24.06 | -81.29% | 0.01 | 32 | 24 | 0.34 | -0.30 | 0.01 | -2.10 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,045.00 | 6.00 | 9.90 | 7.95 | 7.70 | -26.15 | -77.26% | 0.01 | 13 | 2 | 0.32 | -0.36 | 0.01 | -2.18 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,050.00 | 7.80 | 12.00 | 9.90 | 9.95 | -39.05 | -79.70% | 0.01 | 95 | 42 | 0.32 | -0.43 | 0.01 | -2.22 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,055.00 | 9.90 | 14.90 | 12.40 | 10.65 | -31.21 | -74.56% | 0.01 | 19 | 1 | 0.33 | -0.49 | 0.01 | -2.20 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,060.00 | 12.00 | 17.70 | 14.85 | 13.10 | -33.14 | -71.67% | 0.01 | 26 | 22 | 0.32 | -0.56 | 0.01 | -2.13 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,065.00 | 14.20 | 21.30 | 17.75 | 18.00 | -31.29 | -63.49% | 0.02 | 15 | 1 | 0.31 | -0.63 | 0.01 | -2.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,070.00 | 17.90 | 24.20 | 21.05 | 17.50 | -37.50 | -68.19% | 0.02 | 25 | 33 | 0.30 | -0.69 | 0.01 | -1.84 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,075.00 | 20.60 | 28.30 | 24.45 | 11.80 | % | 0.02 | 2 | 0 | 0.28 | -0.75 | 0.01 | -1.64 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,080.00 | 25.50 | 31.90 | 28.70 | 18.70 | -59.68 | -76.15% | 0.03 | 3 | 43 | 0.41 | -0.80 | 0.01 | -1.43 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,090.00 | 34.20 | 40.40 | 37.30 | 35.72 | -33.84 | -48.65% | 0.03 | 1 | 20 | 0.40 | -0.88 | 0.01 | -1.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST |
| 1,100.00 | 43.10 | 48.60 | 45.85 | 156.52 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.44 | -0.94 | 0.00 | -0.63 | 3/31/2026 | 4/14/2026 3:59:47 PM EST |
| 1,110.00 | 52.80 | 59.20 | 56.00 | 129.85 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.36 | 3/25/2026 | 4/14/2026 3:59:47 PM EST |
| 1,120.00 | 61.80 | 70.00 | 65.90 | % | 0.06 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.15 | 4/14/2026 3:59:47 PM EST | |||
| 1,130.00 | 72.70 | 79.70 | 76.20 | % | 0.07 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.05 | 4/14/2026 3:59:47 PM EST | |||
| 1,140.00 | 82.70 | 89.40 | 86.05 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 4/14/2026 3:59:47 PM EST | |||
| 1,150.00 | 92.70 | 99.30 | 96.00 | % | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/14/2026 3:59:47 PM EST | |||
| 1,160.00 | 102.70 | 109.90 | 106.30 | 98.80 | % | 0.09 | 1 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,170.00 | 112.70 | 119.50 | 116.10 | % | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,180.00 | 122.70 | 128.80 | 125.75 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,190.00 | 132.70 | 139.80 | 136.25 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,200.00 | 142.70 | 149.50 | 146.10 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,210.00 | 152.70 | 159.30 | 156.00 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,220.00 | 162.70 | 168.80 | 165.75 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,230.00 | 172.70 | 179.30 | 176.00 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,240.00 | 182.70 | 188.80 | 185.75 | % | 0.15 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,250.00 | 192.70 | 198.80 | 195.75 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,260.00 | 202.70 | 209.30 | 206.00 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,270.00 | 212.70 | 218.80 | 215.75 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,280.00 | 222.70 | 228.80 | 225.75 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,290.00 | 232.70 | 238.80 | 235.75 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,300.00 | 242.70 | 248.80 | 245.75 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,320.00 | 262.70 | 269.30 | 266.00 | 263.00 | % | 0.20 | 2 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,340.00 | 282.70 | 289.50 | 286.10 | 294.00 | % | 0.21 | 1 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,360.00 | 302.70 | 309.80 | 306.25 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,380.00 | 322.70 | 328.80 | 325.75 | 322.90 | % | 0.24 | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,400.00 | 342.70 | 348.80 | 345.75 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,420.00 | 362.70 | 369.10 | 365.90 | 363.10 | % | 0.26 | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,440.00 | 382.70 | 388.80 | 385.75 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,460.00 | 402.70 | 408.10 | 405.40 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,480.00 | 422.70 | 428.80 | 425.75 | 423.10 | % | 0.29 | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/14/2026 3:59:47 PM EST | |
| 1,500.00 | 442.70 | 447.80 | 445.25 | % | 0.30 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,520.00 | 462.70 | 469.50 | 466.10 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,540.00 | 482.70 | 488.80 | 485.75 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,560.00 | 502.70 | 509.30 | 506.00 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,580.00 | 522.70 | 528.40 | 525.55 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,600.00 | 542.70 | 547.80 | 545.25 | % | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST | |||
| 1,620.00 | 562.70 | 567.80 | 565.25 | % | 0.35 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:47 PM EST |