Options Chain for BLACKROCK INC COM (BLK) - $1,087.92 as of 1/9/2026 12:43:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 772.70 | 779.90 | 776.30 | 768.39 | 0.00 | 0.00% | 2.50 | 0 | 16 | 4.86 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 320.00 | 761.10 | 769.50 | 765.30 | 758.42 | 0.00 | 0.00% | 2.39 | 0 | 17 | 4.70 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 330.00 | 751.10 | 759.50 | 755.30 | 748.38 | 0.00 | 0.00% | 2.29 | 0 | 10 | 4.60 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 340.00 | 741.10 | 749.50 | 745.30 | 738.43 | 0.00 | 0.00% | 2.19 | 0 | 10 | 4.49 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 350.00 | 731.00 | 739.50 | 735.25 | 737.50 | 0.00 | 0.00% | 2.10 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 360.00 | 721.00 | 729.50 | 725.25 | 728.14 | 0.00 | 0.00% | 2.01 | 0 | 5 | 4.28 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 370.00 | 711.20 | 719.50 | 715.35 | 717.45 | 0.00 | 0.00% | 1.93 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 380.00 | 701.20 | 709.60 | 705.40 | 707.32 | 0.00 | 0.00% | 1.86 | 0 | 5 | 4.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 390.00 | 691.20 | 699.60 | 695.40 | 697.40 | 0.00 | 0.00% | 1.78 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 400.00 | 681.20 | 689.60 | 685.40 | 674.10 | 0.00 | 0.00% | 1.71 | 0 | 10 | 3.88 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 410.00 | 671.20 | 679.60 | 675.40 | 679.21 | 0.00 | 0.00% | 1.65 | 0 | 5 | 3.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 420.00 | 661.20 | 669.60 | 665.40 | 669.27 | 0.00 | 0.00% | 1.58 | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 430.00 | 651.20 | 659.60 | 655.40 | 438.87 | 0.00 | 0.00% | 1.52 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 1/9/2026 4:00:03 PM EST |
| 440.00 | 641.20 | 649.60 | 645.40 | 418.00 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/9/2026 4:00:03 PM EST |
| 450.00 | 631.20 | 639.60 | 635.40 | 397.10 | 0.00 | 0.00% | 1.41 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 1/9/2026 4:00:03 PM EST |
| 460.00 | 621.00 | 629.60 | 625.30 | 614.70 | 0.00 | 0.00% | 1.36 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 470.00 | 611.00 | 619.60 | 615.30 | 604.00 | 0.00 | 0.00% | 1.31 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 480.00 | 601.30 | 609.60 | 605.45 | 608.61 | 0.00 | 0.00% | 1.26 | 0 | 5 | 3.23 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 490.00 | 591.30 | 599.70 | 595.50 | 598.64 | 0.00 | 0.00% | 1.22 | 0 | 5 | 3.15 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 500.00 | 581.30 | 589.70 | 585.50 | 574.00 | 0.00 | 0.00% | 1.17 | 0 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:03 PM EST |
| 510.00 | 571.30 | 579.70 | 575.50 | 564.00 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 520.00 | 561.30 | 569.70 | 565.50 | 559.36 | 0.00 | 0.00% | 1.09 | 0 | 20 | 2.93 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 530.00 | 551.30 | 559.70 | 555.50 | 549.38 | 0.00 | 0.00% | 1.05 | 0 | 20 | 2.86 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 540.00 | 541.30 | 549.70 | 545.50 | 539.22 | 0.00 | 0.00% | 1.01 | 0 | 10 | 2.79 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 550.00 | 531.30 | 539.70 | 535.50 | 529.25 | 0.00 | 0.00% | 0.97 | 0 | 12 | 2.73 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 560.00 | 521.00 | 529.70 | 525.35 | 530.04 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.66 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 570.00 | 511.00 | 519.70 | 515.35 | 547.40 | 0.00 | 0.00% | 0.90 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 580.00 | 501.00 | 509.70 | 505.35 | 509.18 | 0.00 | 0.00% | 0.87 | 0 | 8 | 2.53 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:03 PM EST |
| 590.00 | 491.40 | 499.70 | 495.55 | 499.22 | 0.00 | 0.00% | 0.84 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:03 PM EST |
| 600.00 | 481.40 | 489.80 | 485.60 | 473.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 610.00 | 471.40 | 479.80 | 475.60 | 463.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 620.00 | 461.40 | 469.80 | 465.60 | 453.10 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 630.00 | 451.40 | 459.80 | 455.60 | 443.30 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 640.00 | 441.40 | 449.80 | 445.60 | 433.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 650.00 | 431.40 | 439.80 | 435.60 | 176.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/17/2024 | 1/9/2026 4:00:03 PM EST |
| 660.00 | 421.10 | 429.80 | 425.45 | 386.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 1/9/2026 4:00:03 PM EST |
| 670.00 | 411.10 | 419.80 | 415.45 | 324.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 1/9/2026 4:00:03 PM EST |
| 680.00 | 401.50 | 409.80 | 405.65 | 214.09 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 1/9/2026 4:00:03 PM EST |
| 690.00 | 391.50 | 399.90 | 395.70 | 428.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 1/9/2026 4:00:03 PM EST |
| 700.00 | 381.30 | 390.10 | 385.70 | 400.00 | 0.00 | 0.00% | 0.55 | 0 | 117 | 1.88 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 710.00 | 371.50 | 379.70 | 375.60 | 150.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 1/9/2026 4:00:03 PM EST |
| 720.00 | 361.60 | 369.70 | 365.65 | 325.93 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 4:00:03 PM EST |
| 730.00 | 351.70 | 359.70 | 355.70 | % | 0.49 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 740.00 | 341.60 | 349.70 | 345.65 | 372.41 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 1/9/2026 4:00:03 PM EST |
| 750.00 | 331.40 | 339.90 | 335.65 | 323.82 | 0.00 | 0.00% | 0.45 | 0 | 29 | 1.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 760.00 | 321.90 | 329.70 | 325.80 | 141.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 1/9/2026 4:00:03 PM EST |
| 770.00 | 311.90 | 319.70 | 315.80 | 255.60 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.49 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 4:00:03 PM EST |
| 780.00 | 301.60 | 310.00 | 305.80 | 293.45 | 0.00 | 0.00% | 0.39 | 0 | 14 | 1.47 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 1/9/2026 4:00:03 PM EST |
| 790.00 | 292.00 | 299.80 | 295.90 | 349.60 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/9/2026 4:00:03 PM EST |
| 800.00 | 281.80 | 289.80 | 285.80 | 315.51 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.36 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 810.00 | 271.80 | 279.80 | 275.80 | 270.00 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.32 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 820.00 | 261.80 | 270.10 | 265.95 | 237.10 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 4:00:03 PM EST |
| 830.00 | 252.00 | 259.80 | 255.90 | 128.53 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 1/9/2026 4:00:03 PM EST |
| 840.00 | 242.00 | 249.80 | 245.90 | 243.29 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 850.00 | 232.90 | 239.80 | 236.35 | 231.00 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.12 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 860.00 | 223.20 | 229.90 | 226.55 | 312.00 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.06 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/9/2026 4:00:03 PM EST |
| 870.00 | 212.90 | 219.90 | 216.40 | 208.50 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.04 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 880.00 | 203.30 | 210.00 | 206.65 | 139.34 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.98 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 4:00:03 PM EST |
| 890.00 | 193.00 | 199.90 | 196.45 | 197.20 | +43.84 | +28.59% | 0.22 | 1 | 46 | 0.94 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 900.00 | 183.00 | 190.00 | 186.50 | 189.70 | 0.00 | 0.00% | 0.21 | 0 | 51 | 0.89 | 1.00 | 0.00 | -0.02 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 910.00 | 174.00 | 180.00 | 177.00 | 176.05 | -2.17 | -1.22% | 0.19 | 5 | 40 | 0.86 | 1.00 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 920.00 | 164.00 | 170.00 | 167.00 | 171.45 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.81 | 1.00 | 0.00 | -0.06 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 930.00 | 152.00 | 160.10 | 156.05 | 136.40 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.80 | 1.00 | 0.00 | -0.09 | 12/3/2025 | 1/9/2026 4:00:03 PM EST |
| 940.00 | 142.30 | 150.20 | 146.25 | 113.10 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.76 | 0.99 | 0.00 | -0.19 | 12/2/2025 | 1/9/2026 4:00:03 PM EST |
| 950.00 | 134.00 | 140.50 | 137.25 | 135.65 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.70 | 0.99 | 0.00 | -0.34 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 960.00 | 123.80 | 130.60 | 127.20 | 124.94 | -10.56 | -7.80% | 0.13 | 1 | 37 | 0.66 | 0.98 | 0.00 | -0.49 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 970.00 | 113.70 | 120.70 | 117.20 | 119.00 | 0.00 | 0.00% | 0.12 | 0 | 52 | 0.63 | 0.97 | 0.00 | -0.59 | 1/2/2026 | 1/9/2026 4:00:03 PM EST |
| 980.00 | 104.00 | 111.10 | 107.55 | 105.06 | 0.00 | 0.00% | 0.11 | 0 | 67 | 0.60 | 0.96 | 0.00 | -0.68 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 985.00 | 99.70 | 106.30 | 103.00 | % | 0.10 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.76 | 1/9/2026 4:00:03 PM EST | |||
| 990.00 | 95.00 | 100.80 | 97.90 | 99.88 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.54 | 0.94 | 0.00 | -0.81 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 995.00 | 91.00 | 96.80 | 93.90 | 93.93 | +5.26 | +5.94% | 0.09 | 2 | 2 | 0.56 | 0.93 | 0.00 | -0.87 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,000.00 | 85.70 | 92.20 | 88.95 | 92.38 | 0.00 | 0.00% | 0.09 | 0 | 152 | 0.55 | 0.92 | 0.00 | -0.94 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 1,005.00 | 82.10 | 87.60 | 84.85 | % | 0.08 | 0 | 0 | 0.40 | 0.91 | 0.00 | -1.01 | 1/9/2026 4:00:03 PM EST | |||
| 1,010.00 | 76.60 | 82.50 | 79.55 | 80.04 | -4.84 | -5.71% | 0.08 | 2 | 11 | 0.51 | 0.90 | 0.00 | -1.08 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,015.00 | 72.10 | 78.20 | 75.15 | % | 0.07 | 0 | 0 | 0.37 | 0.88 | 0.00 | -1.16 | 1/9/2026 4:00:03 PM EST | |||
| 1,020.00 | 68.00 | 73.70 | 70.85 | 63.94 | 0.00 | 0.00% | 0.07 | 0 | 126 | 0.39 | 0.87 | 0.00 | -1.23 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,025.00 | 64.50 | 69.40 | 66.95 | % | 0.07 | 0 | 0 | 0.41 | 0.85 | 0.00 | -1.30 | 1/9/2026 4:00:03 PM EST | |||
| 1,030.00 | 60.30 | 65.90 | 63.10 | 62.58 | -3.62 | -5.47% | 0.06 | 1 | 46 | 0.42 | 0.83 | 0.00 | -1.38 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,035.00 | 55.20 | 61.80 | 58.50 | % | 0.06 | 0 | 0 | 0.40 | 0.81 | 0.00 | -1.45 | 1/9/2026 4:00:03 PM EST | |||
| 1,040.00 | 52.10 | 57.20 | 54.65 | 52.35 | -7.02 | -11.83% | 0.05 | 1 | 84 | 0.41 | 0.79 | 0.00 | -1.51 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,045.00 | 47.30 | 53.30 | 50.30 | % | 0.05 | 0 | 0 | 0.40 | 0.77 | 0.00 | -1.57 | 1/9/2026 4:00:03 PM EST | |||
| 1,050.00 | 43.50 | 47.20 | 45.35 | 45.05 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.37 | 0.74 | 0.01 | -1.64 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,055.00 | 40.00 | 45.80 | 42.90 | 28.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.71 | 0.01 | -1.69 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 1,060.00 | 36.30 | 40.00 | 38.15 | 40.10 | -6.60 | -14.14% | 0.04 | 16 | 155 | 0.37 | 0.69 | 0.01 | -1.73 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,065.00 | 33.80 | 38.00 | 35.90 | % | 0.03 | 0 | 0 | 0.39 | 0.66 | 0.01 | -1.76 | 1/9/2026 4:00:03 PM EST | |||
| 1,067.50 | 31.20 | 36.80 | 34.00 | % | 0.03 | 0 | 0 | 0.38 | 0.64 | 0.01 | -1.78 | 1/9/2026 4:00:03 PM EST | |||
| 1,070.00 | 29.60 | 33.60 | 31.60 | 36.34 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.37 | 0.62 | 0.01 | -1.79 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 1,072.50 | 28.00 | 33.40 | 30.70 | 27.69 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.61 | 0.01 | -1.80 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,075.00 | 27.20 | 32.00 | 29.60 | 29.44 | -6.39 | -17.84% | 0.03 | 6 | 1 | 0.39 | 0.59 | 0.01 | -1.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,077.50 | 27.10 | 29.80 | 28.45 | % | 0.03 | 0 | 0 | 0.39 | 0.58 | 0.01 | -1.81 | 1/9/2026 4:00:03 PM EST | |||
| 1,080.00 | 25.60 | 27.70 | 26.65 | 27.00 | -0.60 | -2.18% | 0.02 | 1 | 120 | 0.38 | 0.56 | 0.01 | -1.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,082.50 | 24.20 | 28.20 | 26.20 | 24.00 | -0.40 | -1.64% | 0.02 | 6 | 3 | 0.40 | 0.54 | 0.01 | -1.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,085.00 | 22.90 | 25.80 | 24.35 | 23.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.39 | 0.53 | 0.01 | -1.81 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,090.00 | 20.30 | 21.80 | 21.05 | 20.00 | -3.47 | -14.79% | 0.02 | 1 | 35 | 0.37 | 0.49 | 0.01 | -1.79 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,095.00 | 18.00 | 19.30 | 18.65 | 18.50 | -0.20 | -1.07% | 0.02 | 3 | 16 | 0.37 | 0.46 | 0.01 | -1.76 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,100.00 | 15.80 | 17.30 | 16.55 | 16.80 | -1.60 | -8.70% | 0.02 | 34 | 351 | 0.37 | 0.42 | 0.01 | -1.72 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,105.00 | 13.60 | 14.60 | 14.10 | 13.00 | -3.70 | -22.16% | 0.01 | 1 | 13 | 0.36 | 0.39 | 0.01 | -1.67 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,110.00 | 9.80 | 13.30 | 11.55 | 11.65 | -0.85 | -6.80% | 0.01 | 2 | 15 | 0.35 | 0.35 | 0.01 | -1.60 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,115.00 | 8.80 | 11.70 | 10.25 | 12.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.32 | 0.01 | -1.53 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,120.00 | 8.60 | 10.10 | 9.35 | 9.70 | -0.60 | -5.83% | 0.01 | 3 | 124 | 0.36 | 0.29 | 0.01 | -1.45 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,125.00 | 6.90 | 9.30 | 8.10 | 7.54 | -2.76 | -26.80% | 0.01 | 1 | 8 | 0.36 | 0.26 | 0.01 | -1.36 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,130.00 | 6.00 | 8.10 | 7.05 | 6.50 | +0.60 | +10.17% | 0.01 | 3 | 17 | 0.36 | 0.23 | 0.01 | -1.27 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,135.00 | 5.00 | 9.10 | 7.05 | 6.20 | -0.80 | -11.43% | 0.01 | 4 | 7 | 0.38 | 0.20 | 0.01 | -1.17 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,140.00 | 4.00 | 5.60 | 4.80 | 4.90 | -1.05 | -17.65% | 0.00 | 7 | 175 | 0.35 | 0.18 | 0.00 | -1.05 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,145.00 | 3.30 | 7.30 | 5.30 | 4.10 | -0.90 | -18.00% | 0.00 | 2 | 4 | 0.38 | 0.15 | 0.00 | -0.96 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,150.00 | 2.00 | 3.90 | 2.95 | 3.65 | +0.11 | +3.11% | 0.00 | 25 | 32 | 0.33 | 0.13 | 0.00 | -0.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,155.00 | 0.40 | 5.80 | 3.10 | 3.40 | -0.20 | -5.56% | 0.00 | 2 | 33 | 0.34 | 0.11 | 0.00 | -0.71 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,160.00 | 2.00 | 3.10 | 2.55 | 3.10 | -0.20 | -6.07% | 0.00 | 19 | 211 | 0.36 | 0.09 | 0.00 | -0.63 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,170.00 | 0.05 | 4.50 | 2.28 | 7.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.06 | 0.00 | -0.43 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 1,180.00 | 0.25 | 3.90 | 2.08 | 1.71 | -0.99 | -36.67% | 0.00 | 1 | 213 | 0.38 | 0.04 | 0.00 | -0.32 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,190.00 | 0.05 | 1.65 | 0.85 | 0.76 | % | 0.00 | 10 | 0 | 0.33 | 0.02 | 0.00 | -0.20 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 1,200.00 | 0.40 | 1.25 | 0.83 | 0.89 | -0.26 | -22.61% | 0.00 | 34 | 347 | 0.39 | 0.01 | 0.00 | -0.14 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,210.00 | 0.05 | 2.95 | 1.50 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.09 | 1/9/2026 4:00:03 PM EST | |||
| 1,220.00 | 0.05 | 2.80 | 1.43 | 0.35 | -0.65 | -65.00% | 0.00 | 6 | 88 | 0.44 | 0.01 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,240.00 | 0.00 | 6.90 | 3.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.79 | 0.00 | 0.00 | -0.04 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,260.00 | 0.00 | 2.90 | 1.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.69 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 1,280.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 1,300.00 | 0.00 | 5.60 | 2.80 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.93 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 1,320.00 | 0.00 | 7.30 | 3.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:03 PM EST |
| 1,340.00 | 0.00 | 7.30 | 3.65 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 4:00:03 PM EST |
| 1,360.00 | 0.00 | 7.30 | 3.65 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 4:00:03 PM EST |
| 1,380.00 | 0.00 | 7.30 | 3.65 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:03 PM EST |
| 1,400.00 | 0.00 | 7.30 | 3.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/9/2026 4:00:03 PM EST |
| 1,420.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:03 PM EST |
| 1,440.00 | 0.00 | 5.30 | 2.65 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 1,460.00 | 0.00 | 7.30 | 3.65 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/9/2026 4:00:03 PM EST |
| 1,480.00 | 0.00 | 7.30 | 3.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/9/2026 4:00:03 PM EST |
| 1,500.00 | 0.00 | 7.30 | 3.65 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.52 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,520.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:03 PM EST |
| 1,540.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 1,560.00 | 0.00 | 7.20 | 3.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/9/2026 4:00:03 PM EST |
| 1,580.00 | 0.00 | 7.30 | 3.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/9/2026 4:00:03 PM EST |
| 1,600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 6.80 | 3.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/9/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 6.80 | 3.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 1/9/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 6.80 | 3.40 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/9/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 6.80 | 3.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 528 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/9/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 6.80 | 3.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/9/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 6.80 | 3.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 1/9/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 6.80 | 3.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 149 | 4.45 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 7.30 | 3.65 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/9/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 7.30 | 3.65 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 7.30 | 3.65 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 6.80 | 3.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 6.80 | 3.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 1/9/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 6.80 | 3.40 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/9/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 3.90 | 1.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/9/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 6.80 | 3.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/9/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 7.30 | 3.65 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 1/9/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 7.30 | 3.65 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/9/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.43 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/9/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 6.80 | 3.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/9/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 6.80 | 3.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/9/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 6.80 | 3.40 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/9/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/9/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 6.80 | 3.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/9/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 6.80 | 3.40 | 3.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 1/9/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 6.80 | 3.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/9/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 7.30 | 3.65 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 7.30 | 3.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.78 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/9/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 7.30 | 3.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 6.80 | 3.40 | 21.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 1/9/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 6.80 | 3.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/9/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 7.30 | 3.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/9/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 7.30 | 3.65 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 7.30 | 3.65 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 1/9/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 5.00 | 2.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 7.30 | 3.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.17 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 7.30 | 3.65 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 193 | 2.11 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 7.30 | 3.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 7.30 | 3.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/9/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 7.30 | 3.65 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/9/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 7.30 | 3.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/9/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 7.30 | 3.65 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.78 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/9/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 7.30 | 3.65 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/9/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 7.30 | 3.65 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 7.30 | 3.65 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/9/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 7.30 | 3.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 7.30 | 3.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 4:00:03 PM EST |
| 830.00 | 0.00 | 1.90 | 0.95 | 3.43 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/9/2026 4:00:03 PM EST |
| 840.00 | 0.00 | 1.90 | 0.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 4:00:03 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.20 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:03 PM EST |
| 860.00 | 0.00 | 1.70 | 0.85 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:03 PM EST |
| 870.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 7 | 47 | 0.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 880.00 | 0.00 | 0.40 | 0.20 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 4:00:03 PM EST |
| 890.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.86 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 900.00 | 0.00 | 0.45 | 0.23 | 0.14 | -0.02 | -12.50% | 0.00 | 4 | 93 | 0.63 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.93 | 0.00 | 0.00 | -0.03 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 920.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.70 | 0.00 | 0.00 | -0.06 | 12/31/2025 | 1/9/2026 4:00:03 PM EST |
| 930.00 | 0.00 | 5.40 | 2.70 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.86 | 0.00 | 0.00 | -0.09 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 940.00 | 0.10 | 2.80 | 1.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 0.56 | -0.01 | 0.00 | -0.19 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 950.00 | 0.05 | 1.50 | 0.78 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 0.47 | -0.01 | 0.00 | -0.34 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 960.00 | 0.05 | 2.25 | 1.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.46 | -0.02 | 0.00 | -0.49 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 970.00 | 0.05 | 1.75 | 0.90 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.41 | -0.03 | 0.00 | -0.59 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 980.00 | 0.85 | 1.60 | 1.23 | 1.15 | -0.40 | -25.81% | 0.00 | 11 | 83 | 0.44 | -0.04 | 0.00 | -0.68 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 985.00 | 0.05 | 1.80 | 0.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.05 | 0.00 | -0.76 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 990.00 | 0.45 | 2.05 | 1.25 | 1.75 | -0.30 | -14.64% | 0.00 | 3 | 1,084 | 0.40 | -0.06 | 0.00 | -0.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 995.00 | 1.60 | 2.35 | 1.98 | 2.00 | % | 0.00 | 1 | 0 | 0.43 | -0.07 | 0.00 | -0.87 | 1/9/2026 | 1/9/2026 4:00:03 PM EST | |
| 1,000.00 | 1.95 | 2.65 | 2.30 | 2.00 | -0.76 | -27.54% | 0.00 | 16 | 1,461 | 0.43 | -0.08 | 0.00 | -0.94 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,005.00 | 1.75 | 3.00 | 2.38 | 2.75 | -2.65 | -49.08% | 0.00 | 1 | 17 | 0.41 | -0.09 | 0.00 | -1.01 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,010.00 | 2.05 | 4.10 | 3.08 | 3.19 | -0.33 | -9.38% | 0.00 | 2 | 99 | 0.41 | -0.10 | 0.00 | -1.08 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,015.00 | 2.75 | 4.00 | 3.38 | 4.07 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.41 | -0.12 | 0.00 | -1.16 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 1,020.00 | 1.85 | 7.00 | 4.43 | 4.40 | -1.16 | -20.87% | 0.00 | 90 | 309 | 0.42 | -0.13 | 0.00 | -1.23 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,025.00 | 4.50 | 5.80 | 5.15 | 4.90 | +2.21 | +82.16% | 0.01 | 95 | 16 | 0.42 | -0.15 | 0.00 | -1.30 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,030.00 | 5.30 | 6.40 | 5.85 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.42 | -0.17 | 0.00 | -1.38 | 1/8/2026 | 1/9/2026 4:00:03 PM EST |
| 1,035.00 | 4.60 | 8.90 | 6.75 | 7.10 | -1.80 | -20.23% | 0.01 | 4 | 7 | 0.41 | -0.19 | 0.00 | -1.45 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,040.00 | 6.60 | 8.70 | 7.65 | 8.50 | -0.40 | -4.50% | 0.01 | 1 | 1,555 | 0.41 | -0.21 | 0.00 | -1.51 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,045.00 | 6.40 | 12.50 | 9.45 | 8.50 | +3.00 | +54.55% | 0.01 | 1 | 6 | 0.42 | -0.23 | 0.00 | -1.57 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,050.00 | 6.40 | 11.40 | 8.90 | 10.50 | -0.20 | -1.87% | 0.01 | 7 | 83 | 0.38 | -0.26 | 0.01 | -1.64 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,055.00 | 7.60 | 12.60 | 10.10 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.29 | 0.01 | -1.69 | 1/6/2026 | 1/9/2026 4:00:03 PM EST |
| 1,060.00 | 11.80 | 16.20 | 14.00 | 13.00 | -0.20 | -1.52% | 0.01 | 6 | 115 | 0.42 | -0.31 | 0.01 | -1.73 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,065.00 | 13.40 | 15.80 | 14.60 | 13.80 | +8.20 | +146.43% | 0.01 | 1 | 2 | 0.40 | -0.34 | 0.01 | -1.76 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,067.50 | 13.40 | 18.20 | 15.80 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.36 | 0.01 | -1.78 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 1,070.00 | 15.20 | 17.40 | 16.30 | 16.40 | -0.80 | -4.66% | 0.02 | 1 | 164 | 0.40 | -0.38 | 0.01 | -1.79 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,072.50 | 14.70 | 18.30 | 16.50 | 17.55 | -3.55 | -16.83% | 0.02 | 6 | 116 | 0.39 | -0.39 | 0.01 | -1.80 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,075.00 | 15.70 | 19.40 | 17.55 | 18.46 | -0.94 | -4.85% | 0.02 | 5 | 2 | 0.39 | -0.41 | 0.01 | -1.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,077.50 | 16.20 | 21.40 | 18.80 | 20.00 | -1.68 | -7.75% | 0.02 | 1 | 11 | 0.39 | -0.42 | 0.01 | -1.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,080.00 | 19.20 | 23.30 | 21.25 | 19.21 | -12.72 | -39.84% | 0.02 | 254 | 160 | 0.39 | -0.44 | 0.01 | -1.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,082.50 | 17.30 | 23.00 | 20.15 | 20.45 | +12.95 | +172.67% | 0.02 | 7 | 2 | 0.37 | -0.46 | 0.01 | -1.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,085.00 | 18.30 | 23.30 | 20.80 | 23.43 | -1.57 | -6.28% | 0.02 | 255 | 3 | 0.36 | -0.47 | 0.01 | -1.81 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,090.00 | 21.90 | 27.30 | 24.60 | 25.11 | +1.11 | +4.63% | 0.02 | 22 | 82 | 0.38 | -0.51 | 0.01 | -1.79 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,095.00 | 24.50 | 29.20 | 26.85 | 32.48 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.37 | -0.54 | 0.01 | -1.76 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,100.00 | 27.90 | 31.90 | 29.90 | 30.86 | +0.46 | +1.52% | 0.03 | 2 | 168 | 0.38 | -0.58 | 0.01 | -1.72 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,105.00 | 29.90 | 35.80 | 32.85 | 14.81 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | -0.61 | 0.01 | -1.67 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 1,110.00 | 33.90 | 38.00 | 35.95 | 16.23 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.37 | -0.65 | 0.01 | -1.60 | 1/5/2026 | 1/9/2026 4:00:03 PM EST |
| 1,115.00 | 35.30 | 42.30 | 38.80 | % | 0.03 | 0 | 0 | 0.36 | -0.68 | 0.01 | -1.53 | 1/9/2026 4:00:03 PM EST | |||
| 1,120.00 | 41.00 | 44.80 | 42.90 | 45.77 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.37 | -0.71 | 0.01 | -1.45 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,125.00 | 43.00 | 49.50 | 46.25 | 47.45 | -2.05 | -4.15% | 0.04 | 1 | 3 | 0.36 | -0.74 | 0.01 | -1.36 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,130.00 | 46.80 | 53.70 | 50.25 | 52.30 | -1.38 | -2.58% | 0.04 | 1 | 7 | 0.35 | -0.77 | 0.01 | -1.27 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,135.00 | 51.70 | 57.30 | 54.50 | % | 0.05 | 0 | 0 | 0.36 | -0.80 | 0.01 | -1.17 | 1/9/2026 4:00:03 PM EST | |||
| 1,140.00 | 56.00 | 61.80 | 58.90 | 58.00 | 0.00 | 0.00% | 0.05 | 0 | 85 | 0.36 | -0.82 | 0.00 | -1.05 | 1/2/2026 | 1/9/2026 4:00:03 PM EST |
| 1,145.00 | 60.00 | 66.00 | 63.00 | % | 0.06 | 0 | 0 | 0.45 | -0.85 | 0.00 | -0.96 | 1/9/2026 4:00:03 PM EST | |||
| 1,150.00 | 63.70 | 70.50 | 67.10 | % | 0.06 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.81 | 1/9/2026 4:00:03 PM EST | |||
| 1,155.00 | 68.30 | 74.90 | 71.60 | % | 0.06 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.71 | 1/9/2026 4:00:03 PM EST | |||
| 1,160.00 | 72.90 | 80.00 | 76.45 | 78.74 | +0.83 | +1.07% | 0.07 | 5 | 41 | 0.48 | -0.91 | 0.00 | -0.63 | 1/9/2026 | 1/9/2026 4:00:03 PM EST |
| 1,170.00 | 82.60 | 89.30 | 85.95 | % | 0.07 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.43 | 1/9/2026 4:00:03 PM EST | |||
| 1,180.00 | 91.80 | 99.00 | 95.40 | 120.64 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.96 | 0.00 | -0.32 | 12/8/2025 | 1/9/2026 4:00:03 PM EST |
| 1,190.00 | 101.50 | 108.50 | 105.00 | % | 0.09 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.20 | 1/9/2026 4:00:03 PM EST | |||
| 1,200.00 | 111.10 | 119.10 | 115.10 | 120.07 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.58 | -0.99 | 0.00 | -0.14 | 1/7/2026 | 1/9/2026 4:00:03 PM EST |
| 1,210.00 | 121.10 | 128.10 | 124.60 | % | 0.10 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.09 | 1/9/2026 4:00:03 PM EST | |||
| 1,220.00 | 131.10 | 138.10 | 134.60 | 62.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.06 | 10/16/2025 | 1/9/2026 4:00:03 PM EST |
| 1,240.00 | 151.00 | 159.00 | 155.00 | 121.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.04 | 9/17/2025 | 1/9/2026 4:00:03 PM EST |
| 1,260.00 | 171.00 | 178.90 | 174.95 | 163.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 7/18/2025 | 1/9/2026 4:00:03 PM EST |
| 1,280.00 | 191.00 | 199.00 | 195.00 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,300.00 | 211.00 | 219.00 | 215.00 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,320.00 | 231.00 | 239.00 | 235.00 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,340.00 | 250.40 | 259.00 | 254.70 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,360.00 | 271.00 | 279.00 | 275.00 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,380.00 | 290.90 | 299.00 | 294.95 | 201.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 1/9/2026 4:00:03 PM EST |
| 1,400.00 | 310.40 | 319.00 | 314.70 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,420.00 | 330.90 | 339.00 | 334.95 | 368.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 1/9/2026 4:00:03 PM EST |
| 1,440.00 | 350.40 | 359.00 | 354.70 | 387.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 1/9/2026 4:00:03 PM EST |
| 1,460.00 | 370.40 | 379.00 | 374.70 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,480.00 | 390.80 | 399.00 | 394.90 | % | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,500.00 | 411.00 | 419.00 | 415.00 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,520.00 | 431.00 | 439.00 | 435.00 | % | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,540.00 | 450.40 | 459.00 | 454.70 | 675.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 1/9/2026 4:00:03 PM EST |
| 1,560.00 | 471.00 | 479.00 | 475.00 | 695.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 1/9/2026 4:00:03 PM EST |
| 1,580.00 | 490.40 | 499.00 | 494.70 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:03 PM EST | |||
| 1,600.00 | 510.90 | 519.00 | 514.95 | 547.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 1/9/2026 4:00:03 PM EST |