Options Chain for BLACKROCK INC COM (BLK) - $1,039.38 as of 4/29/2026 9:02:19 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 | 432.60 | 440.70 | 436.65 | 449.77 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 610.00 | 422.80 | 430.70 | 426.75 | 439.80 | 0.00 | 0.00% | 0.70 | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 620.00 | 413.20 | 420.80 | 417.00 | 416.82 | -12.98 | -3.02% | 0.67 | 3 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 630.00 | 402.80 | 410.80 | 406.80 | 419.80 | 0.00 | 0.00% | 0.65 | 0 | 3 | 3.70 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 640.00 | 393.00 | 400.80 | 396.90 | 396.92 | -12.97 | -3.17% | 0.62 | 3 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 650.00 | 383.30 | 390.80 | 387.05 | % | 0.60 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 660.00 | 373.50 | 380.80 | 377.15 | % | 0.57 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 670.00 | 363.40 | 370.80 | 367.10 | 299.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:59:06 PM EST |
| 680.00 | 353.40 | 360.80 | 357.10 | % | 0.53 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 690.00 | 343.30 | 350.80 | 347.05 | % | 0.50 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 700.00 | 332.90 | 340.80 | 336.85 | % | 0.48 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 710.00 | 323.50 | 330.80 | 327.15 | % | 0.46 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 720.00 | 313.30 | 320.80 | 317.05 | % | 0.44 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 730.00 | 303.40 | 310.80 | 307.10 | % | 0.42 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 740.00 | 293.10 | 300.80 | 296.95 | % | 0.40 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 750.00 | 282.70 | 290.80 | 286.75 | % | 0.38 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 760.00 | 273.70 | 280.90 | 277.30 | 200.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:59:06 PM EST |
| 770.00 | 263.00 | 270.90 | 266.95 | 266.35 | % | 0.35 | 2 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 780.00 | 253.00 | 260.90 | 256.95 | 256.36 | % | 0.33 | 2 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 790.00 | 245.30 | 250.90 | 248.10 | 263.49 | +1.17 | +0.45% | 0.31 | 1 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 800.00 | 235.40 | 240.90 | 238.15 | 253.50 | +1.03 | +0.41% | 0.30 | 1 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 810.00 | 225.40 | 230.90 | 228.15 | % | 0.28 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 820.00 | 215.40 | 221.00 | 218.20 | 219.19 | % | 0.27 | 4 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 830.00 | 205.40 | 211.00 | 208.20 | 209.20 | % | 0.25 | 4 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 840.00 | 195.40 | 201.00 | 198.20 | % | 0.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 850.00 | 185.40 | 191.00 | 188.20 | 186.89 | % | 0.22 | 4 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 860.00 | 175.40 | 181.00 | 178.20 | 176.90 | % | 0.21 | 4 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 870.00 | 164.40 | 171.10 | 167.75 | % | 0.19 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 880.00 | 154.80 | 161.10 | 157.95 | % | 0.18 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 890.00 | 143.90 | 151.10 | 147.50 | % | 0.17 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 895.00 | 139.80 | 146.10 | 142.95 | % | 0.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 900.00 | 134.80 | 141.10 | 137.95 | % | 0.15 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 905.00 | 129.80 | 136.10 | 132.95 | % | 0.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 910.00 | 124.80 | 131.10 | 127.95 | % | 0.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 915.00 | 119.80 | 126.50 | 123.15 | % | 0.13 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 920.00 | 115.50 | 121.30 | 118.40 | 118.94 | % | 0.13 | 2 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 925.00 | 110.50 | 116.50 | 113.50 | 113.95 | % | 0.12 | 2 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 930.00 | 104.00 | 111.50 | 107.75 | % | 0.12 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 935.00 | 99.60 | 106.20 | 102.90 | % | 0.11 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 940.00 | 96.00 | 101.20 | 98.60 | 116.91 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 945.00 | 90.60 | 96.60 | 93.60 | % | 0.10 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 950.00 | 86.00 | 91.90 | 88.95 | 103.20 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 955.00 | 81.00 | 86.40 | 83.70 | % | 0.09 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 4/29/2026 1:59:06 PM EST | |||
| 960.00 | 76.00 | 81.90 | 78.95 | 97.01 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.82 | 0.99 | 0.00 | -0.09 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 965.00 | 71.00 | 76.50 | 73.75 | 88.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.16 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 970.00 | 66.00 | 72.00 | 69.00 | 77.40 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.75 | 0.97 | 0.00 | -0.39 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 972.50 | 63.30 | 69.10 | 66.20 | 81.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.97 | 0.00 | -0.43 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 975.00 | 61.00 | 66.70 | 63.85 | 65.05 | -25.33 | -28.03% | 0.07 | 2 | 12 | 0.69 | 0.97 | 0.00 | -0.51 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 977.50 | 58.30 | 64.20 | 61.25 | % | 0.06 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.57 | 4/29/2026 1:59:06 PM EST | |||
| 980.00 | 56.00 | 61.80 | 58.90 | 76.69 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.65 | 0.96 | 0.00 | -0.64 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 982.50 | 53.90 | 59.60 | 56.75 | 68.00 | -7.00 | -9.34% | 0.06 | 1 | 1 | 0.62 | 0.95 | 0.00 | -0.77 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 985.00 | 51.00 | 56.90 | 53.95 | % | 0.05 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.79 | 4/29/2026 1:59:06 PM EST | |||
| 987.50 | 49.00 | 54.60 | 51.80 | 79.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.92 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 990.00 | 46.20 | 52.20 | 49.20 | 50.27 | -13.53 | -21.21% | 0.05 | 1 | 7 | 0.63 | 0.93 | 0.00 | -1.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 992.50 | 44.00 | 49.80 | 46.90 | 61.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.61 | 0.92 | 0.00 | -1.25 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 995.00 | 40.70 | 47.70 | 44.20 | % | 0.04 | 0 | 0 | 0.61 | 0.91 | 0.00 | -1.36 | 4/29/2026 1:59:06 PM EST | |||
| 997.50 | 39.40 | 45.50 | 42.45 | % | 0.04 | 0 | 0 | 0.57 | 0.90 | 0.01 | -1.41 | 4/29/2026 1:59:06 PM EST | |||
| 1,000.00 | 37.00 | 43.10 | 40.05 | 59.78 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.59 | 0.89 | 0.01 | -1.44 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,002.50 | 34.20 | 41.00 | 37.60 | % | 0.04 | 0 | 0 | 0.57 | 0.88 | 0.01 | -1.54 | 4/29/2026 1:59:06 PM EST | |||
| 1,005.00 | 32.00 | 39.00 | 35.50 | 43.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | 0.85 | 0.01 | -1.80 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,007.50 | 28.40 | 36.80 | 32.60 | % | 0.03 | 0 | 0 | 0.52 | 0.85 | 0.01 | -1.80 | 4/29/2026 1:59:06 PM EST | |||
| 1,010.00 | 28.00 | 34.20 | 31.10 | 68.88 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.51 | 0.83 | 0.01 | -1.90 | 4/14/2026 | 4/29/2026 1:59:06 PM EST |
| 1,012.50 | 26.00 | 32.60 | 29.30 | 35.62 | % | 0.03 | 1 | 0 | 0.40 | 0.81 | 0.01 | -2.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 1,015.00 | 24.20 | 30.60 | 27.40 | 39.13 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.48 | 0.79 | 0.01 | -2.10 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,020.00 | 19.30 | 26.70 | 23.00 | 42.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.35 | 0.74 | 0.01 | -2.31 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,025.00 | 16.30 | 21.80 | 19.05 | % | 0.02 | 0 | 0 | 0.39 | 0.69 | 0.01 | -2.48 | 4/29/2026 1:59:06 PM EST | |||
| 1,030.00 | 12.70 | 19.70 | 16.20 | 29.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.38 | 0.63 | 0.01 | -2.60 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 1,035.00 | 9.60 | 16.20 | 12.90 | 23.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | 0.57 | 0.01 | -2.66 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 1,040.00 | 6.90 | 13.20 | 10.05 | 9.50 | -15.95 | -62.68% | 0.01 | 8 | 6 | 0.37 | 0.50 | 0.01 | -2.65 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,045.00 | 4.70 | 10.60 | 7.65 | 7.07 | -14.73 | -67.57% | 0.01 | 2 | 7 | 0.37 | 0.42 | 0.01 | -2.56 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,047.50 | 3.70 | 9.50 | 6.60 | % | 0.01 | 0 | 0 | 0.36 | 0.39 | 0.01 | -2.48 | 4/29/2026 1:59:06 PM EST | |||
| 1,050.00 | 2.60 | 8.40 | 5.50 | 5.00 | -8.00 | -61.54% | 0.01 | 2 | 22 | 0.35 | 0.35 | 0.01 | -2.39 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,052.50 | 2.05 | 7.40 | 4.73 | 5.00 | -6.80 | -57.63% | 0.00 | 10 | 2 | 0.36 | 0.32 | 0.01 | -2.28 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,055.00 | 1.55 | 6.60 | 4.08 | 5.20 | -7.10 | -57.73% | 0.00 | 2 | 6 | 0.35 | 0.28 | 0.01 | -2.16 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,057.50 | 1.15 | 5.90 | 3.53 | 11.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.25 | 0.01 | -2.02 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 1,060.00 | 0.75 | 5.20 | 2.98 | 3.70 | -6.50 | -63.73% | 0.00 | 11 | 33 | 0.33 | 0.22 | 0.01 | -1.88 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,062.50 | 0.45 | 4.70 | 2.58 | 2.70 | -5.30 | -66.25% | 0.00 | 1 | 3 | 0.35 | 0.19 | 0.01 | -1.74 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,065.00 | 0.15 | 4.20 | 2.18 | 2.18 | -10.86 | -83.29% | 0.00 | 2 | 20 | 0.32 | 0.17 | 0.01 | -1.59 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,067.50 | 0.05 | 3.70 | 1.88 | % | 0.00 | 0 | 0 | 0.36 | 0.15 | 0.01 | -1.45 | 4/29/2026 1:59:06 PM EST | |||
| 1,070.00 | 0.35 | 3.30 | 1.83 | 1.85 | -10.15 | -84.59% | 0.00 | 1 | 28 | 0.37 | 0.13 | 0.01 | -1.31 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,075.00 | 0.05 | 2.65 | 1.35 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.32 | 0.09 | 0.01 | -1.06 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 1,080.00 | 0.05 | 2.15 | 1.10 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | 0.07 | 0.00 | -0.79 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,085.00 | 0.05 | 1.80 | 0.93 | 0.75 | -0.98 | -56.65% | 0.00 | 1 | 11 | 0.36 | 0.05 | 0.00 | -0.51 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,090.00 | 0.05 | 0.95 | 0.50 | 1.99 | -2.07 | -50.99% | 0.00 | 5 | 31 | 0.35 | 0.03 | 0.00 | -0.34 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,095.00 | 0.05 | 1.40 | 0.73 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | 0.02 | 0.00 | -0.21 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 1,100.00 | 0.00 | 1.35 | 0.68 | 0.19 | -1.32 | -87.42% | 0.00 | 8 | 36 | 0.41 | 0.01 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,105.00 | 0.00 | 7.40 | 3.70 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.01 | 0.00 | -0.07 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 1,110.00 | 0.00 | 7.40 | 3.70 | 1.39 | +0.84 | +152.73% | 0.00 | 5 | 22 | 0.94 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,115.00 | 0.00 | 6.20 | 3.10 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,120.00 | 0.00 | 7.30 | 3.65 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 1,130.00 | 0.00 | 7.30 | 3.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,140.00 | 0.00 | 7.30 | 3.65 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 1,150.00 | 0.00 | 0.05 | 0.03 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.52 | -91.23% | 0.00 | 5 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,170.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,180.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,190.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,200.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 1,210.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,220.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,230.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,240.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,250.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,260.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,270.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,280.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,290.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,300.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,310.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,320.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,330.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,340.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,350.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,360.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,370.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,380.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 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 | 0.35 | 0.18 | 0.20 | -0.14 | -41.18% | 0.00 | 2 | 22 | 2.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.20 | % | 0.00 | 2 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 620.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 630.00 | 0.00 | 7.30 | 3.65 | 0.23 | % | 0.01 | 3 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.23 | -3.90 | -94.44% | 0.00 | 2 | 7 | 3.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 650.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 6 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 660.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 680.00 | 0.00 | 7.30 | 3.65 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 1:59:06 PM EST |
| 690.00 | 0.00 | 7.30 | 3.65 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:59:06 PM EST |
| 700.00 | 0.00 | 7.30 | 3.65 | 0.26 | -2.54 | -90.72% | 0.01 | 11 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 710.00 | 0.00 | 7.30 | 3.65 | 0.25 | -2.35 | -90.39% | 0.01 | 2 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 720.00 | 0.00 | 0.30 | 0.15 | 0.20 | -2.70 | -93.11% | 0.00 | 26 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.21 | -2.14 | -91.07% | 0.00 | 14 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.29 | -3.61 | -92.57% | 0.00 | 1 | 5 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 750.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 56 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:59:06 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/29/2026 1:59:06 PM EST |
| 780.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 790.00 | 0.00 | 7.30 | 3.65 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.67 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 800.00 | 0.00 | 7.30 | 3.65 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.58 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 810.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 820.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | 0.26 | -8.05 | -96.88% | 0.00 | 1 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.29 | -0.88 | -75.22% | 0.00 | 21 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 850.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:59:06 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.28 | -4.22 | -93.78% | 0.00 | 8 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 870.00 | 0.00 | 7.40 | 3.70 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 880.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 890.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 895.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 900.00 | 0.00 | 1.75 | 0.88 | 0.09 | -0.01 | -10.00% | 0.00 | 27 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 905.00 | 0.00 | 7.40 | 3.70 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:59:06 PM EST |
| 910.00 | 0.00 | 7.40 | 3.70 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 915.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 920.00 | 0.00 | 7.40 | 3.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 925.00 | 0.00 | 7.40 | 3.70 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 930.00 | 0.00 | 7.40 | 3.70 | 11.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:59:06 PM EST |
| 935.00 | 0.00 | 7.40 | 3.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:59:06 PM EST |
| 940.00 | 0.00 | 7.40 | 3.70 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:59:06 PM EST |
| 945.00 | 0.00 | 7.50 | 3.75 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 950.00 | 0.00 | 7.40 | 3.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 955.00 | 0.00 | 4.00 | 2.00 | 0.25 | % | 0.00 | 1 | 0 | 0.94 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:59:06 PM EST | |
| 960.00 | 0.00 | 4.80 | 2.40 | 0.50 | +0.30 | +150.00% | 0.00 | 3 | 49 | 0.71 | -0.01 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 965.00 | 0.05 | 1.45 | 0.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | -0.01 | 0.00 | -0.16 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 970.00 | 0.05 | 1.55 | 0.80 | 0.49 | -0.46 | -48.43% | 0.00 | 22 | 54 | 0.46 | -0.03 | 0.00 | -0.39 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 972.50 | 0.05 | 1.65 | 0.85 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.03 | 0.00 | -0.43 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 975.00 | 0.05 | 1.25 | 0.65 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.03 | 0.00 | -0.51 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 977.50 | 0.05 | 1.65 | 0.85 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | -0.04 | 0.00 | -0.57 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 980.00 | 0.05 | 1.90 | 0.98 | 0.75 | +0.25 | +50.00% | 0.00 | 1 | 10 | 0.46 | -0.04 | 0.00 | -0.64 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 982.50 | 0.05 | 2.05 | 1.05 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.05 | 0.00 | -0.77 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 985.00 | 0.05 | 2.15 | 1.10 | 0.98 | +0.18 | +22.50% | 0.00 | 83 | 1 | 0.46 | -0.05 | 0.00 | -0.79 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 987.50 | 0.05 | 2.35 | 1.20 | 1.14 | -1.84 | -61.75% | 0.00 | 38 | 2 | 0.45 | -0.06 | 0.00 | -0.92 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 990.00 | 0.05 | 2.50 | 1.28 | 1.00 | -0.82 | -45.06% | 0.00 | 2 | 67 | 0.45 | -0.07 | 0.00 | -1.03 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 992.50 | 0.05 | 2.70 | 1.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.08 | 0.00 | -1.25 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 995.00 | 0.05 | 2.95 | 1.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.09 | 0.00 | -1.36 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 997.50 | 0.05 | 3.20 | 1.63 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | -0.10 | 0.01 | -1.41 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 1,000.00 | 0.05 | 3.40 | 1.73 | 2.31 | +0.41 | +21.58% | 0.00 | 2 | 33 | 0.43 | -0.11 | 0.01 | -1.44 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,002.50 | 0.20 | 3.70 | 1.95 | % | 0.00 | 0 | 0 | 0.43 | -0.12 | 0.01 | -1.54 | 4/29/2026 1:59:06 PM EST | |||
| 1,005.00 | 0.30 | 4.30 | 2.30 | 2.77 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | -0.15 | 0.01 | -1.80 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,007.50 | 0.55 | 4.70 | 2.63 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | -0.15 | 0.01 | -1.80 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,010.00 | 0.85 | 5.10 | 2.98 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.39 | -0.17 | 0.01 | -1.90 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 1,012.50 | 1.10 | 5.20 | 3.15 | 2.85 | +0.50 | +21.28% | 0.00 | 1 | 2 | 0.39 | -0.19 | 0.01 | -2.01 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,015.00 | 1.45 | 6.20 | 3.83 | 3.27 | +0.35 | +11.99% | 0.00 | 2 | 8 | 0.40 | -0.21 | 0.01 | -2.10 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,020.00 | 2.30 | 7.30 | 4.80 | 5.20 | +1.41 | +37.21% | 0.00 | 2 | 60 | 0.38 | -0.26 | 0.01 | -2.31 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,025.00 | 3.30 | 9.20 | 6.25 | 4.92 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | -0.31 | 0.01 | -2.48 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 1,030.00 | 4.60 | 11.30 | 7.95 | 9.17 | +2.19 | +31.38% | 0.01 | 11 | 16 | 0.37 | -0.37 | 0.01 | -2.60 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,035.00 | 7.10 | 13.20 | 10.15 | 9.59 | +3.49 | +57.22% | 0.01 | 7 | 28 | 0.36 | -0.43 | 0.01 | -2.66 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,040.00 | 8.40 | 15.30 | 11.85 | 14.80 | +6.30 | +74.12% | 0.01 | 17 | 37 | 0.34 | -0.50 | 0.01 | -2.65 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,045.00 | 12.00 | 17.30 | 14.65 | 15.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.35 | -0.58 | 0.01 | -2.56 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 1,047.50 | 13.10 | 19.40 | 16.25 | 17.50 | -0.41 | -2.29% | 0.02 | 1 | 2 | 0.36 | -0.61 | 0.01 | -2.48 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,050.00 | 15.10 | 20.90 | 18.00 | 13.78 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.33 | -0.65 | 0.01 | -2.39 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,052.50 | 16.60 | 23.00 | 19.80 | 16.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.68 | 0.01 | -2.28 | 4/24/2026 | 4/29/2026 1:59:06 PM EST |
| 1,055.00 | 17.80 | 24.40 | 21.10 | 19.39 | +4.53 | +30.49% | 0.02 | 1 | 7 | 0.34 | -0.72 | 0.01 | -2.16 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,057.50 | 19.80 | 26.80 | 23.30 | 15.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.75 | 0.01 | -2.02 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,060.00 | 22.50 | 28.70 | 25.60 | 23.40 | +5.12 | +28.01% | 0.02 | 4 | 18 | 0.34 | -0.78 | 0.01 | -1.88 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,062.50 | 23.70 | 30.30 | 27.00 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.81 | 0.01 | -1.74 | 4/28/2026 | 4/29/2026 1:59:06 PM EST |
| 1,065.00 | 25.80 | 32.30 | 29.05 | 24.85 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.32 | -0.83 | 0.01 | -1.59 | 4/27/2026 | 4/29/2026 1:59:06 PM EST |
| 1,067.50 | 28.00 | 34.40 | 31.20 | % | 0.03 | 0 | 0 | 0.48 | -0.85 | 0.01 | -1.45 | 4/29/2026 1:59:06 PM EST | |||
| 1,070.00 | 30.60 | 37.00 | 33.80 | 23.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.52 | -0.87 | 0.01 | -1.31 | 4/23/2026 | 4/29/2026 1:59:06 PM EST |
| 1,075.00 | 35.30 | 41.00 | 38.15 | 30.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | -0.91 | 0.01 | -1.06 | 4/17/2026 | 4/29/2026 1:59:06 PM EST |
| 1,080.00 | 40.10 | 45.70 | 42.90 | 40.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.56 | -0.93 | 0.00 | -0.79 | 4/20/2026 | 4/29/2026 1:59:06 PM EST |
| 1,085.00 | 44.80 | 50.80 | 47.80 | % | 0.04 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.51 | 4/29/2026 1:59:06 PM EST | |||
| 1,090.00 | 49.70 | 57.00 | 53.35 | 52.23 | +21.56 | +70.30% | 0.05 | 1 | 4 | 0.62 | -0.97 | 0.00 | -0.34 | 4/29/2026 | 4/29/2026 1:59:06 PM EST |
| 1,095.00 | 54.60 | 60.20 | 57.40 | % | 0.05 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.21 | 4/29/2026 1:59:06 PM EST | |||
| 1,100.00 | 59.60 | 65.10 | 62.35 | % | 0.06 | 0 | 2 | 0.68 | -0.99 | 0.00 | -0.13 | 4/29/2026 1:59:06 PM EST | |||
| 1,105.00 | 64.50 | 70.00 | 67.25 | % | 0.06 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.07 | 4/29/2026 1:59:06 PM EST | |||
| 1,110.00 | 69.50 | 75.00 | 72.25 | % | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.04 | 4/29/2026 1:59:06 PM EST | |||
| 1,115.00 | 74.50 | 80.00 | 77.25 | % | 0.07 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.02 | 4/29/2026 1:59:06 PM EST | |||
| 1,120.00 | 79.50 | 85.00 | 82.25 | % | 0.07 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:59:06 PM EST | |||
| 1,130.00 | 89.50 | 95.00 | 92.25 | % | 0.08 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,140.00 | 99.50 | 105.20 | 102.35 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,150.00 | 109.50 | 115.00 | 112.25 | % | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,160.00 | 119.50 | 125.00 | 122.25 | % | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,170.00 | 129.50 | 135.00 | 132.25 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,180.00 | 139.50 | 145.00 | 142.25 | % | 0.12 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,190.00 | 149.50 | 155.00 | 152.25 | % | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,200.00 | 159.50 | 165.00 | 162.25 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,210.00 | 169.50 | 175.00 | 172.25 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,220.00 | 179.50 | 185.00 | 182.25 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,230.00 | 189.50 | 195.00 | 192.25 | % | 0.16 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,240.00 | 199.50 | 205.00 | 202.25 | % | 0.16 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,250.00 | 209.50 | 216.10 | 212.80 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,260.00 | 219.50 | 226.90 | 223.20 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,270.00 | 229.50 | 236.90 | 233.20 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,280.00 | 240.00 | 246.90 | 243.45 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,290.00 | 250.00 | 255.10 | 252.55 | % | 0.20 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,300.00 | 260.00 | 265.00 | 262.50 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,310.00 | 269.50 | 275.00 | 272.25 | % | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,320.00 | 279.50 | 285.00 | 282.25 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,330.00 | 289.50 | 296.70 | 293.10 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,340.00 | 299.50 | 305.00 | 302.25 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,350.00 | 309.50 | 315.20 | 312.35 | % | 0.23 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,360.00 | 319.50 | 325.00 | 322.25 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,370.00 | 329.50 | 335.00 | 332.25 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST | |||
| 1,380.00 | 339.50 | 345.00 | 342.25 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:06 PM EST |