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 | 420.40 | 428.90 | 424.65 | 460.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 620.00 | 400.40 | 408.90 | 404.65 | % | 0.65 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 640.00 | 380.40 | 389.20 | 384.80 | % | 0.60 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 660.00 | 360.40 | 369.00 | 364.70 | % | 0.55 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 680.00 | 340.40 | 349.20 | 344.80 | 302.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 3:59:54 PM EST |
| 690.00 | 330.40 | 338.80 | 334.60 | % | 0.48 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 700.00 | 320.40 | 329.00 | 324.70 | % | 0.46 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 710.00 | 310.40 | 318.70 | 314.55 | % | 0.44 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 720.00 | 300.40 | 307.60 | 304.00 | % | 0.42 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 730.00 | 290.40 | 298.50 | 294.45 | % | 0.40 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 740.00 | 280.40 | 288.00 | 284.20 | 270.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:54 PM EST |
| 750.00 | 270.40 | 278.60 | 274.50 | % | 0.37 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 760.00 | 260.40 | 268.80 | 264.60 | % | 0.35 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 770.00 | 250.40 | 259.00 | 254.70 | % | 0.33 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 775.00 | 245.40 | 253.50 | 249.45 | % | 0.32 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 780.00 | 240.40 | 249.60 | 245.00 | 187.48 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 3:59:54 PM EST |
| 785.00 | 235.40 | 244.10 | 239.75 | % | 0.31 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 790.00 | 230.40 | 238.80 | 234.60 | 190.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 3:59:54 PM EST |
| 795.00 | 225.40 | 233.50 | 229.45 | % | 0.29 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 800.00 | 220.40 | 227.20 | 223.80 | 261.74 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 805.00 | 215.40 | 223.40 | 219.40 | 257.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 810.00 | 210.40 | 218.80 | 214.60 | % | 0.26 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 815.00 | 205.40 | 213.80 | 209.60 | % | 0.26 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 820.00 | 200.50 | 208.40 | 204.45 | % | 0.25 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 825.00 | 195.50 | 201.80 | 198.65 | 237.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 830.00 | 190.50 | 196.80 | 193.65 | % | 0.23 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 835.00 | 185.50 | 191.80 | 188.65 | 217.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 840.00 | 180.50 | 186.80 | 183.65 | 179.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 845.00 | 175.50 | 181.80 | 178.65 | % | 0.21 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 850.00 | 170.50 | 176.80 | 173.65 | % | 0.20 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 855.00 | 165.50 | 171.80 | 168.65 | % | 0.20 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 860.00 | 160.50 | 167.00 | 163.75 | % | 0.19 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 865.00 | 155.50 | 161.80 | 158.65 | % | 0.18 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 870.00 | 150.50 | 156.80 | 153.65 | % | 0.18 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 875.00 | 145.50 | 151.80 | 148.65 | % | 0.17 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 880.00 | 140.50 | 146.80 | 143.65 | 87.49 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:54 PM EST |
| 885.00 | 135.50 | 141.80 | 138.65 | 173.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 890.00 | 130.50 | 136.80 | 133.65 | 172.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 895.00 | 125.50 | 131.80 | 128.65 | % | 0.14 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 900.00 | 120.50 | 126.90 | 123.70 | 159.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 905.00 | 115.50 | 121.90 | 118.70 | % | 0.13 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 910.00 | 110.60 | 116.90 | 113.75 | 146.40 | +40.97 | +38.86% | 0.12 | 1 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 915.00 | 105.50 | 111.90 | 108.70 | % | 0.12 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 920.00 | 100.50 | 106.90 | 103.70 | 49.90 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:54 PM EST |
| 925.00 | 95.30 | 102.40 | 98.85 | 100.50 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 930.00 | 90.60 | 96.90 | 93.75 | 132.00 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.41 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 932.50 | 88.10 | 94.70 | 91.40 | % | 0.10 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 935.00 | 85.60 | 92.00 | 88.80 | % | 0.09 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 937.50 | 83.10 | 89.50 | 86.30 | 38.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:54 PM EST |
| 940.00 | 80.60 | 86.70 | 83.65 | 112.36 | 0.00 | 0.00% | 0.09 | 0 | 43 | 1.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 942.50 | 78.20 | 84.50 | 81.35 | % | 0.09 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 945.00 | 75.70 | 82.10 | 78.90 | % | 0.08 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 947.50 | 73.20 | 79.60 | 76.40 | 75.00 | 0.00 | 0.00% | 0.08 | 0 | 33 | 1.22 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:54 PM EST |
| 950.00 | 71.10 | 76.50 | 73.80 | 77.10 | -28.86 | -27.24% | 0.08 | 3 | 49 | 1.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 952.50 | 68.30 | 74.60 | 71.45 | % | 0.08 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 955.00 | 65.70 | 72.10 | 68.90 | 29.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:54 PM EST |
| 957.50 | 63.20 | 69.70 | 66.45 | 95.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 960.00 | 61.80 | 66.80 | 64.30 | 94.20 | 0.00 | 0.00% | 0.07 | 0 | 67 | 1.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 965.00 | 55.80 | 62.20 | 59.00 | 87.28 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.01 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 970.00 | 50.90 | 57.70 | 54.30 | 81.40 | 0.00 | 0.00% | 0.06 | 0 | 418 | 0.99 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 972.50 | 48.30 | 54.80 | 51.55 | % | 0.05 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 975.00 | 45.80 | 52.30 | 49.05 | 54.83 | -30.17 | -35.50% | 0.05 | 10 | 18 | 0.90 | 0.99 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 977.50 | 43.40 | 49.90 | 46.65 | % | 0.05 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.07 | 4/16/2026 3:59:54 PM EST | |||
| 980.00 | 42.20 | 47.10 | 44.65 | 65.60 | 0.00 | 0.00% | 0.05 | 0 | 134 | 0.82 | 0.99 | 0.00 | -0.10 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 982.50 | 38.60 | 45.00 | 41.80 | % | 0.04 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.14 | 4/16/2026 3:59:54 PM EST | |||
| 985.00 | 37.00 | 43.00 | 40.00 | 66.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.82 | 0.98 | 0.00 | -0.20 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 987.50 | 35.20 | 40.10 | 37.65 | % | 0.04 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.27 | 4/16/2026 3:59:54 PM EST | |||
| 990.00 | 32.70 | 37.70 | 35.20 | 63.66 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.73 | 0.96 | 0.00 | -0.37 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 992.50 | 30.40 | 35.30 | 32.85 | % | 0.03 | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.51 | 4/16/2026 3:59:54 PM EST | |||
| 995.00 | 27.20 | 32.20 | 29.70 | 24.50 | -13.55 | -35.62% | 0.03 | 2 | 202 | 0.62 | 0.93 | 0.01 | -0.67 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 997.50 | 25.60 | 30.70 | 28.15 | 57.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | 0.91 | 0.01 | -0.87 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,000.00 | 23.40 | 28.20 | 25.80 | 21.89 | -32.29 | -59.60% | 0.03 | 4 | 293 | 0.62 | 0.89 | 0.01 | -1.14 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,002.50 | 21.00 | 25.70 | 23.35 | % | 0.02 | 0 | 0 | 0.58 | 0.87 | 0.01 | -1.44 | 4/16/2026 3:59:54 PM EST | |||
| 1,005.00 | 17.00 | 23.90 | 20.45 | 61.40 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.58 | 0.84 | 0.01 | -1.83 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,007.50 | 15.10 | 21.80 | 18.45 | 18.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.81 | 0.01 | -2.28 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 1,010.00 | 13.40 | 19.90 | 16.65 | 13.40 | -27.68 | -67.39% | 0.02 | 1 | 75 | 0.56 | 0.77 | 0.02 | -2.82 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,012.50 | 11.60 | 17.30 | 14.45 | 29.00 | -23.30 | -44.56% | 0.01 | 5 | 7 | 0.29 | 0.73 | 0.02 | -3.44 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,015.00 | 10.10 | 16.10 | 13.10 | 9.30 | -28.90 | -75.66% | 0.01 | 6 | 89 | 0.34 | 0.69 | 0.02 | -3.92 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,020.00 | 7.60 | 11.90 | 9.75 | 9.65 | -22.48 | -69.97% | 0.01 | 186 | 289 | 0.33 | 0.60 | 0.02 | -4.10 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,025.00 | 5.60 | 8.90 | 7.25 | 4.00 | -30.60 | -88.44% | 0.01 | 8 | 26 | 0.35 | 0.49 | 0.02 | -4.04 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,030.00 | 3.70 | 5.40 | 4.55 | 4.20 | -19.70 | -82.43% | 0.00 | 11 | 336 | 0.32 | 0.39 | 0.02 | -3.71 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,035.00 | 1.65 | 4.70 | 3.18 | 2.43 | -22.57 | -90.28% | 0.00 | 6 | 9 | 0.33 | 0.28 | 0.02 | -2.97 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,040.00 | 1.05 | 3.20 | 2.13 | 2.05 | -17.78 | -89.67% | 0.00 | 29 | 77 | 0.34 | 0.20 | 0.01 | -1.79 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,045.00 | 0.75 | 2.10 | 1.43 | 0.70 | -18.90 | -96.43% | 0.00 | 20 | 31 | 0.35 | 0.13 | 0.01 | -1.01 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,050.00 | 0.05 | 1.10 | 0.58 | 0.85 | -9.15 | -91.50% | 0.00 | 71 | 177 | 0.36 | 0.08 | 0.01 | -0.54 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,055.00 | 0.25 | 0.90 | 0.58 | 0.70 | -7.30 | -91.25% | 0.00 | 19 | 25 | 0.36 | 0.04 | 0.00 | -0.27 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,060.00 | 0.15 | 0.70 | 0.43 | 0.45 | -6.95 | -93.92% | 0.00 | 24 | 62 | 0.38 | 0.02 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,065.00 | 0.10 | 0.70 | 0.40 | 0.28 | -5.82 | -95.41% | 0.00 | 43 | 84 | 0.42 | 0.01 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,070.00 | 0.05 | 0.45 | 0.25 | 0.20 | -3.30 | -94.29% | 0.00 | 9 | 273 | 0.42 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,075.00 | 0.00 | 4.80 | 2.40 | 0.35 | -2.45 | -87.50% | 0.00 | 6 | 237 | 0.97 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,080.00 | 0.05 | 0.50 | 0.28 | 0.34 | -1.16 | -77.34% | 0.00 | 62 | 201 | 0.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | 0.36 | -0.54 | -60.00% | 0.00 | 52 | 108 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,100.00 | 0.00 | 1.00 | 0.50 | 0.09 | -0.41 | -82.00% | 0.00 | 28 | 244 | 0.84 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,110.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 79 | 0.68 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,120.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 81 | 159 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,130.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 34 | 1.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,140.00 | 0.00 | 0.60 | 0.30 | 4.80 | +4.55 | +1,820.00% | 0.00 | 1 | 72 | 1.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,150.00 | 0.00 | 0.30 | 0.15 | 0.26 | +0.16 | +160.00% | 0.00 | 25 | 1,055 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,160.00 | 0.00 | 0.40 | 0.20 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 140 | 1.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 529 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 1,180.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 32 | 142 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 926 | 2.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,200.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:54 PM EST |
| 1,220.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,230.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 18 | 2.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 3:59:54 PM EST |
| 1,250.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 58 | 1.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:54 PM EST |
| 1,290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:54 PM EST |
| 1,300.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 24 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,340.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:54 PM EST |
| 1,360.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,380.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,400.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,420.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,440.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,460.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,480.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,500.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,520.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,540.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,560.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,580.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,620.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 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 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 640.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:54 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 700.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:54 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 12 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 730.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 3:59:54 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 3:59:54 PM EST |
| 750.00 | 0.00 | 0.05 | 0.03 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 3:59:54 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:54 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 3:59:54 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 790.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 3:59:54 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 830.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 840.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 845.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 850.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 865.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 870.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 190 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 875.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 15 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.03 | -37.50% | 0.00 | 55 | 337 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 885.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 890.00 | 0.00 | 4.60 | 2.30 | 0.72 | +0.62 | +620.00% | 0.00 | 61 | 53 | 2.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 895.00 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 900.00 | 0.05 | 1.00 | 0.53 | 0.05 | -0.03 | -37.50% | 0.00 | 17 | 203 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 905.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.88 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 910.00 | 0.00 | 1.80 | 0.90 | 0.04 | -0.04 | -50.00% | 0.00 | 22 | 124 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 915.00 | 0.00 | 4.70 | 2.35 | 0.05 | -0.15 | -75.00% | 0.00 | 13 | 50 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 920.00 | 0.05 | 2.05 | 1.05 | 1.90 | +1.79 | +1,627.28% | 0.00 | 18 | 278 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 925.00 | 0.05 | 1.00 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 93 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 930.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 932.50 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 3:59:54 PM EST |
| 935.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 937.50 | 0.00 | 1.90 | 0.95 | 0.05 | -0.14 | -73.69% | 0.00 | 8 | 321 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.78 | -93.98% | 0.00 | 10 | 366 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 942.50 | 0.00 | 4.80 | 2.40 | 0.11 | +0.06 | +120.00% | 0.00 | 28 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 945.00 | 0.00 | 4.80 | 2.40 | 1.41 | +1.21 | +605.00% | 0.00 | 2 | 355 | 1.38 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 947.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 950.00 | 0.00 | 0.40 | 0.20 | 1.00 | +0.30 | +42.86% | 0.00 | 1 | 90 | 0.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 952.50 | 0.00 | 4.80 | 2.40 | 0.16 | -0.14 | -46.67% | 0.00 | 20 | 18 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 955.00 | 0.00 | 4.60 | 2.30 | 0.15 | -0.10 | -40.00% | 0.00 | 6 | 49 | 1.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 957.50 | 0.00 | 4.80 | 2.40 | 0.72 | -3.38 | -82.44% | 0.00 | 1 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 960.00 | 0.00 | 0.75 | 0.38 | 0.20 | -0.03 | -13.05% | 0.00 | 8 | 126 | 0.73 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 965.00 | 0.00 | 0.50 | 0.25 | 0.18 | -0.17 | -48.58% | 0.00 | 114 | 65 | 0.63 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 970.00 | 0.00 | 0.85 | 0.43 | 0.45 | +0.15 | +50.00% | 0.00 | 41 | 183 | 0.65 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 972.50 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 4/16/2026 3:59:54 PM EST | |||
| 975.00 | 0.05 | 1.00 | 0.53 | 0.65 | +0.35 | +116.67% | 0.00 | 6 | 24 | 0.51 | -0.01 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 977.50 | 0.05 | 1.25 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | -0.01 | 0.00 | -0.07 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 980.00 | 0.25 | 1.25 | 0.75 | 0.86 | +0.41 | +91.12% | 0.00 | 3 | 155 | 0.53 | -0.01 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 982.50 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.14 | 4/16/2026 3:59:54 PM EST | |||
| 985.00 | 0.20 | 0.85 | 0.53 | 0.50 | -7.32 | -93.61% | 0.00 | 7 | 7 | 0.45 | -0.02 | 0.00 | -0.20 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 987.50 | 0.30 | 1.50 | 0.90 | 1.20 | +0.90 | +300.00% | 0.00 | 5 | 3 | 0.47 | -0.03 | 0.00 | -0.27 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 990.00 | 0.40 | 1.60 | 1.00 | 1.00 | +0.35 | +53.85% | 0.00 | 4 | 223 | 0.47 | -0.04 | 0.00 | -0.37 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 992.50 | 0.05 | 1.75 | 0.90 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.51 | 4/16/2026 3:59:54 PM EST | |||
| 995.00 | 0.40 | 1.95 | 1.18 | 2.78 | +1.93 | +227.06% | 0.00 | 20 | 34 | 0.43 | -0.07 | 0.01 | -0.67 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 997.50 | 0.50 | 2.15 | 1.33 | 3.21 | +0.14 | +4.56% | 0.00 | 10 | 20 | 0.42 | -0.09 | 0.01 | -0.87 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,000.00 | 0.70 | 1.60 | 1.15 | 2.30 | +1.35 | +142.11% | 0.00 | 29 | 66 | 0.38 | -0.11 | 0.01 | -1.14 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,002.50 | 0.90 | 2.75 | 1.83 | 3.10 | +1.97 | +174.34% | 0.00 | 2 | 19 | 0.41 | -0.13 | 0.01 | -1.44 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,005.00 | 0.95 | 3.20 | 2.08 | 3.40 | +2.13 | +167.72% | 0.00 | 9 | 35 | 0.39 | -0.16 | 0.01 | -1.83 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,007.50 | 1.15 | 3.60 | 2.38 | 3.41 | +2.09 | +158.34% | 0.00 | 2 | 7 | 0.38 | -0.19 | 0.01 | -2.28 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,010.00 | 1.65 | 4.00 | 2.83 | 2.81 | +1.81 | +181.00% | 0.00 | 3 | 80 | 0.38 | -0.23 | 0.02 | -2.82 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,012.50 | 1.90 | 4.80 | 3.35 | 3.34 | +1.59 | +90.86% | 0.00 | 8 | 12 | 0.37 | -0.27 | 0.02 | -3.44 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,015.00 | 2.65 | 5.20 | 3.93 | 4.01 | +2.16 | +116.76% | 0.00 | 27 | 92 | 0.36 | -0.31 | 0.02 | -3.92 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,020.00 | 3.70 | 7.30 | 5.50 | 10.00 | +7.75 | +344.45% | 0.01 | 67 | 134 | 0.36 | -0.40 | 0.02 | -4.10 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,025.00 | 6.10 | 9.60 | 7.85 | 10.20 | +7.30 | +251.73% | 0.01 | 3 | 25 | 0.36 | -0.51 | 0.02 | -4.04 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,030.00 | 8.70 | 12.90 | 10.80 | 13.32 | +10.12 | +316.25% | 0.01 | 2 | 213 | 0.37 | -0.61 | 0.02 | -3.71 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,035.00 | 11.30 | 17.20 | 14.25 | 16.45 | +12.15 | +282.56% | 0.01 | 2 | 10 | 0.54 | -0.72 | 0.02 | -2.97 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,040.00 | 16.00 | 21.60 | 18.80 | 15.95 | +9.95 | +165.84% | 0.02 | 5 | 45 | 0.54 | -0.80 | 0.01 | -1.79 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,045.00 | 19.50 | 25.90 | 22.70 | 20.20 | +11.50 | +132.19% | 0.02 | 2 | 19 | 0.57 | -0.87 | 0.01 | -1.01 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,050.00 | 23.90 | 30.30 | 27.10 | 28.00 | +17.15 | +158.07% | 0.03 | 3 | 86 | 0.61 | -0.92 | 0.01 | -0.54 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,055.00 | 28.20 | 35.00 | 31.60 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.69 | -0.96 | 0.00 | -0.27 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 1,060.00 | 33.60 | 39.90 | 36.75 | 45.00 | +28.23 | +168.34% | 0.03 | 4 | 28 | 0.72 | -0.98 | 0.00 | -0.12 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,065.00 | 37.90 | 44.90 | 41.40 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.86 | -0.99 | 0.00 | -0.06 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,070.00 | 42.60 | 50.00 | 46.30 | 22.10 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.92 | -1.00 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 1,075.00 | 47.90 | 54.90 | 51.40 | 27.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.98 | -1.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:54 PM EST |
| 1,080.00 | 52.90 | 59.90 | 56.40 | 63.16 | +44.46 | +237.76% | 0.05 | 6 | 43 | 1.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,090.00 | 62.90 | 69.90 | 66.40 | 62.04 | +22.55 | +57.11% | 0.06 | 6 | 22 | 1.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:54 PM EST |
| 1,100.00 | 73.30 | 79.90 | 76.60 | 156.52 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 3:59:54 PM EST |
| 1,110.00 | 82.90 | 89.90 | 86.40 | 129.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 3:59:54 PM EST |
| 1,120.00 | 93.00 | 99.90 | 96.45 | % | 0.09 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,130.00 | 103.00 | 109.90 | 106.45 | % | 0.09 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,140.00 | 112.90 | 119.90 | 116.40 | % | 0.10 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,150.00 | 123.30 | 129.90 | 126.60 | % | 0.11 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,160.00 | 132.90 | 139.90 | 136.40 | 98.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,170.00 | 142.90 | 149.90 | 146.40 | % | 0.13 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,180.00 | 153.30 | 159.70 | 156.50 | % | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,190.00 | 162.90 | 169.90 | 166.40 | % | 0.14 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,200.00 | 173.50 | 179.40 | 176.45 | % | 0.15 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,210.00 | 183.50 | 189.70 | 186.60 | % | 0.15 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,220.00 | 193.50 | 199.90 | 196.70 | % | 0.16 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,230.00 | 203.50 | 209.90 | 206.70 | % | 0.17 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,240.00 | 213.50 | 219.40 | 216.45 | % | 0.17 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,250.00 | 223.50 | 229.50 | 226.50 | % | 0.18 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,260.00 | 233.50 | 239.90 | 236.70 | % | 0.19 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,270.00 | 243.50 | 249.90 | 246.70 | % | 0.19 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,280.00 | 253.50 | 259.90 | 256.70 | % | 0.20 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,290.00 | 263.50 | 269.90 | 266.70 | % | 0.21 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,300.00 | 273.50 | 279.90 | 276.70 | % | 0.21 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,320.00 | 293.50 | 299.70 | 296.60 | 263.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,340.00 | 313.50 | 319.90 | 316.70 | 294.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,360.00 | 333.50 | 339.90 | 336.70 | % | 0.25 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,380.00 | 353.50 | 359.70 | 356.60 | 322.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,400.00 | 373.50 | 379.90 | 376.70 | % | 0.27 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,420.00 | 393.50 | 399.70 | 396.60 | 363.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,440.00 | 413.50 | 419.90 | 416.70 | % | 0.29 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,460.00 | 433.50 | 439.90 | 436.70 | % | 0.30 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,480.00 | 453.50 | 459.70 | 456.60 | 423.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:54 PM EST |
| 1,500.00 | 473.50 | 479.90 | 476.70 | % | 0.32 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,520.00 | 493.50 | 499.90 | 496.70 | % | 0.33 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,540.00 | 513.50 | 519.90 | 516.70 | % | 0.34 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,560.00 | 533.50 | 539.80 | 536.65 | % | 0.34 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,580.00 | 553.50 | 559.90 | 556.70 | % | 0.35 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,600.00 | 573.50 | 579.70 | 576.60 | % | 0.36 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST | |||
| 1,620.00 | 593.50 | 599.90 | 596.70 | % | 0.37 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:54 PM EST |