Options Chain for BLACKROCK INC COM (BLK) - $925.53 as of 3/13/2026 7:51:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 530.20 | 539.00 | 534.60 | 584.37 | 0.00 | 0.00% | 1.37 | 0 | 12 | 3.48 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 400.00 | 520.00 | 528.80 | 524.40 | 575.62 | 0.00 | 0.00% | 1.31 | 0 | 14 | 3.45 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 410.00 | 510.30 | 519.00 | 514.65 | 514.33 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 420.00 | 500.00 | 509.80 | 504.90 | % | 1.20 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 430.00 | 490.30 | 499.00 | 494.65 | 600.95 | 0.00 | 0.00% | 1.15 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 440.00 | 480.00 | 489.00 | 484.50 | % | 1.10 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 450.00 | 470.00 | 479.00 | 474.50 | 580.95 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 460.00 | 460.00 | 469.00 | 464.50 | % | 1.01 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 470.00 | 450.30 | 459.00 | 454.65 | % | 0.97 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 480.00 | 440.30 | 449.00 | 444.65 | % | 0.93 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 490.00 | 430.30 | 439.00 | 434.65 | 484.56 | 0.00 | 0.00% | 0.89 | 0 | 12 | 2.64 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 500.00 | 420.00 | 429.30 | 424.65 | 475.80 | 0.00 | 0.00% | 0.85 | 0 | 14 | 2.68 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 520.00 | 400.50 | 409.00 | 404.75 | 510.96 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 540.00 | 380.60 | 389.00 | 384.80 | % | 0.71 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 560.00 | 360.60 | 369.50 | 365.05 | 470.96 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 580.00 | 340.60 | 349.00 | 344.80 | 451.36 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 600.00 | 320.60 | 329.00 | 324.80 | 456.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/13/2026 3:59:59 PM EST |
| 620.00 | 300.70 | 308.00 | 304.35 | 410.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 640.00 | 280.70 | 286.70 | 283.70 | 390.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 660.00 | 260.80 | 266.80 | 263.80 | % | 0.40 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 680.00 | 240.80 | 248.30 | 244.55 | % | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 700.00 | 220.90 | 228.90 | 224.90 | 330.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 720.00 | 201.00 | 209.00 | 205.00 | % | 0.28 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 730.00 | 191.00 | 199.00 | 195.00 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:59 PM EST | |||
| 740.00 | 181.10 | 189.50 | 185.30 | 290.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 750.00 | 171.10 | 178.30 | 174.70 | 280.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 760.00 | 161.20 | 167.20 | 164.20 | 270.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.07 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 770.00 | 151.30 | 159.40 | 155.35 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.11 | 3/13/2026 3:59:59 PM EST | |||
| 780.00 | 141.40 | 147.50 | 144.45 | 250.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.20 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 790.00 | 131.60 | 139.70 | 135.65 | 240.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.28 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 795.00 | 126.70 | 132.70 | 129.70 | % | 0.16 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.31 | 3/13/2026 3:59:59 PM EST | |||
| 800.00 | 121.80 | 128.90 | 125.35 | 229.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.37 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 805.00 | 116.40 | 123.10 | 119.75 | % | 0.15 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.41 | 3/13/2026 3:59:59 PM EST | |||
| 810.00 | 112.00 | 118.40 | 115.20 | 220.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.46 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 815.00 | 107.20 | 113.30 | 110.25 | % | 0.14 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.53 | 3/13/2026 3:59:59 PM EST | |||
| 820.00 | 102.40 | 108.50 | 105.45 | 103.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.95 | 0.00 | -0.60 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 825.00 | 97.60 | 103.70 | 100.65 | % | 0.12 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.69 | 3/13/2026 3:59:59 PM EST | |||
| 830.00 | 92.80 | 99.10 | 95.95 | 200.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.77 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 835.00 | 88.10 | 94.30 | 91.20 | % | 0.11 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.85 | 3/13/2026 3:59:59 PM EST | |||
| 840.00 | 83.40 | 89.60 | 86.50 | 190.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.94 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 845.00 | 78.80 | 85.50 | 82.15 | % | 0.10 | 0 | 0 | 0.48 | 0.89 | 0.00 | -1.02 | 3/13/2026 3:59:59 PM EST | |||
| 850.00 | 74.00 | 81.00 | 77.50 | 180.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.46 | 0.88 | 0.00 | -1.11 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 855.00 | 69.60 | 75.60 | 72.60 | % | 0.08 | 0 | 0 | 0.46 | 0.86 | 0.00 | -1.19 | 3/13/2026 3:59:59 PM EST | |||
| 860.00 | 65.00 | 72.10 | 68.55 | 170.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | 0.85 | 0.00 | -1.27 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 865.00 | 60.80 | 67.60 | 64.20 | % | 0.07 | 0 | 0 | 0.47 | 0.83 | 0.00 | -1.34 | 3/13/2026 3:59:59 PM EST | |||
| 870.00 | 56.40 | 63.40 | 59.90 | 157.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.47 | 0.81 | 0.00 | -1.40 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 875.00 | 52.00 | 59.10 | 55.55 | % | 0.06 | 0 | 0 | 0.46 | 0.79 | 0.00 | -1.46 | 3/13/2026 3:59:59 PM EST | |||
| 880.00 | 48.00 | 55.00 | 51.50 | 147.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.77 | 0.00 | -1.52 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 885.00 | 44.00 | 51.00 | 47.50 | % | 0.05 | 0 | 0 | 0.45 | 0.75 | 0.01 | -1.56 | 3/13/2026 3:59:59 PM EST | |||
| 890.00 | 40.30 | 47.10 | 43.70 | 54.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.45 | 0.73 | 0.01 | -1.59 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 895.00 | 36.50 | 43.30 | 39.90 | 49.20 | % | 0.04 | 5 | 0 | 0.44 | 0.70 | 0.01 | -1.63 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 900.00 | 32.30 | 39.70 | 36.00 | 45.15 | -3.93 | -8.01% | 0.04 | 5 | 3 | 0.43 | 0.68 | 0.01 | -1.65 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 905.00 | 29.70 | 34.80 | 32.25 | % | 0.04 | 0 | 0 | 0.42 | 0.65 | 0.01 | -1.65 | 3/13/2026 3:59:59 PM EST | |||
| 910.00 | 25.80 | 32.90 | 29.35 | 37.24 | -99.86 | -72.84% | 0.03 | 1 | 1 | 0.40 | 0.62 | 0.01 | -1.65 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 915.00 | 23.20 | 28.20 | 25.70 | 42.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.58 | 0.01 | -1.63 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 920.00 | 19.90 | 26.50 | 23.20 | 23.00 | -11.09 | -32.54% | 0.03 | 3 | 10 | 0.41 | 0.55 | 0.01 | -1.59 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 925.00 | 17.70 | 23.40 | 20.55 | 18.10 | -7.40 | -29.02% | 0.02 | 9 | 8 | 0.40 | 0.51 | 0.01 | -1.55 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 930.00 | 14.80 | 20.70 | 17.75 | 21.36 | -7.04 | -24.79% | 0.02 | 1 | 13 | 0.40 | 0.47 | 0.01 | -1.49 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 935.00 | 12.70 | 18.10 | 15.40 | 15.00 | -4.58 | -23.40% | 0.02 | 12 | 5 | 0.39 | 0.43 | 0.01 | -1.42 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 940.00 | 10.80 | 15.80 | 13.30 | 14.40 | -1.80 | -11.12% | 0.01 | 9 | 12 | 0.39 | 0.38 | 0.01 | -1.34 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 945.00 | 9.20 | 13.70 | 11.45 | 12.50 | -11.53 | -47.99% | 0.01 | 2 | 1 | 0.38 | 0.34 | 0.01 | -1.25 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 950.00 | 6.50 | 11.90 | 9.20 | 10.40 | -1.33 | -11.34% | 0.01 | 17 | 20 | 0.37 | 0.30 | 0.01 | -1.14 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 955.00 | 6.60 | 9.30 | 7.95 | 8.20 | -2.62 | -24.22% | 0.01 | 23 | 10 | 0.37 | 0.25 | 0.01 | -1.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 960.00 | 3.90 | 8.60 | 6.25 | 6.60 | -2.13 | -24.40% | 0.01 | 36 | 17 | 0.36 | 0.22 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 965.00 | 2.70 | 7.50 | 5.10 | 8.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | 0.18 | 0.01 | -0.81 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 970.00 | 3.20 | 6.40 | 4.80 | 5.00 | -1.10 | -18.04% | 0.00 | 287 | 47 | 0.37 | 0.15 | 0.01 | -0.71 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 975.00 | 2.50 | 5.60 | 4.05 | 4.10 | -0.94 | -18.66% | 0.00 | 8 | 9 | 0.37 | 0.12 | 0.00 | -0.61 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 980.00 | 2.00 | 4.80 | 3.40 | 3.01 | -0.58 | -16.16% | 0.00 | 15 | 22 | 0.37 | 0.10 | 0.00 | -0.52 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 985.00 | 0.10 | 3.30 | 1.70 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.29 | 0.07 | 0.00 | -0.39 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 990.00 | 0.85 | 2.50 | 1.68 | 3.67 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.34 | 0.06 | 0.00 | -0.34 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 995.00 | 0.85 | 2.00 | 1.43 | 2.04 | -0.41 | -16.74% | 0.00 | 2 | 23 | 0.35 | 0.05 | 0.00 | -0.27 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,000.00 | 0.80 | 2.00 | 1.40 | 1.13 | -0.37 | -24.67% | 0.00 | 21 | 1,584 | 0.37 | 0.04 | 0.00 | -0.22 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,005.00 | 0.90 | 1.20 | 1.05 | 1.00 | -2.00 | -66.67% | 0.00 | 1 | 23 | 0.37 | 0.03 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,010.00 | 0.10 | 2.00 | 1.05 | 2.00 | +0.48 | +31.58% | 0.00 | 1 | 37 | 0.35 | 0.02 | 0.00 | -0.12 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,015.00 | 0.05 | 2.20 | 1.13 | 6.52 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | 0.01 | 0.00 | -0.09 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 1,020.00 | 0.05 | 1.80 | 0.93 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.37 | 0.01 | 0.00 | -0.07 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 1,025.00 | 0.05 | 1.90 | 0.98 | 3.00 | -1.63 | -35.21% | 0.00 | 5 | 16 | 0.39 | 0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,030.00 | 0.20 | 1.50 | 0.85 | 0.30 | -1.20 | -80.00% | 0.00 | 11 | 65 | 0.42 | 0.00 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,035.00 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | -0.04 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 1,040.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | 0.00 | 0.00 | -0.03 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 1,045.00 | 0.00 | 4.80 | 2.40 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,050.00 | 0.05 | 7.40 | 3.73 | 0.40 | -0.46 | -53.49% | 0.00 | 10 | 122 | 0.58 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,055.00 | 0.00 | 0.30 | 0.15 | 0.05 | -1.80 | -97.30% | 0.00 | 3 | 8 | 0.48 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 4.52 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.77 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,065.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,067.50 | 0.00 | 1.10 | 0.55 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 1,070.00 | 0.00 | 0.85 | 0.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 1,072.50 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 1,075.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 1,077.50 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,080.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.58 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 1,082.50 | 0.00 | 4.80 | 2.40 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 1,085.00 | 0.00 | 4.80 | 2.40 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,087.50 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 1,095.00 | 0.00 | 4.80 | 2.40 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,100.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 131 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,105.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 1,110.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.92 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 1,115.00 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.97 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 1,120.00 | 0.00 | 1.00 | 0.50 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 1,125.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 1,130.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 1,135.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 0.25 | -2.07 | -89.23% | 0.00 | 1 | 65 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,145.00 | 0.00 | 4.80 | 2.40 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 1,150.00 | 0.00 | 1.95 | 0.98 | 0.03 | -0.27 | -90.00% | 0.00 | 2 | 642 | 0.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,155.00 | 0.00 | 4.80 | 2.40 | 6.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:59 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 0.20 | -0.70 | -77.78% | 0.00 | 107 | 709 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,165.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:59 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.17 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | 3.66 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,200.00 | 0.00 | 4.80 | 2.40 | 2.04 | -0.32 | -13.56% | 0.00 | 1 | 371 | 1.23 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 1,220.00 | 0.00 | 2.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,181 | 1.09 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:59 PM EST |
| 1,230.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.35 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.40 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,280.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.85 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 1,300.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.51 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/13/2026 3:59:59 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/13/2026 3:59:59 PM EST |
| 1,360.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:59 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/13/2026 3:59:59 PM EST |
| 1,400.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 1,420.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/13/2026 3:59:59 PM EST |
| 1,440.00 | 0.00 | 4.80 | 2.40 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/13/2026 3:59:59 PM EST |
| 1,460.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/13/2026 3:59:59 PM EST |
| 1,480.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 3:59:59 PM EST |
| 1,500.00 | 0.00 | 1.85 | 0.93 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/13/2026 3:59:59 PM EST |
| 1,520.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/13/2026 3:59:59 PM EST |
| 1,540.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/13/2026 3:59:59 PM EST |
| 1,560.00 | 0.00 | 4.80 | 2.40 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/13/2026 3:59:59 PM EST |
| 1,580.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/13/2026 3:59:59 PM EST |
| 1,600.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.18 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 2.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.98 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.42 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/13/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 3/13/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/13/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/13/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/13/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/13/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/13/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 5 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 4.40 | 2.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.80 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/13/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 1.90 | 0.95 | 0.20 | -0.09 | -31.04% | 0.00 | 1 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.25 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.14 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.09 | 0.00 | 0.00 | -0.05 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 760.00 | 0.05 | 4.80 | 2.43 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.77 | 0.00 | 0.00 | -0.07 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 770.00 | 0.45 | 1.00 | 0.73 | 0.69 | -0.70 | -50.36% | 0.00 | 15 | 7 | 0.66 | 0.00 | 0.00 | -0.11 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 780.00 | 0.10 | 2.45 | 1.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | -0.01 | 0.00 | -0.20 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 790.00 | 0.05 | 2.70 | 1.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | -0.01 | 0.00 | -0.28 | 1/15/2026 | 3/13/2026 3:59:59 PM EST |
| 795.00 | 0.05 | 2.80 | 1.43 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.31 | 3/13/2026 3:59:59 PM EST | |||
| 800.00 | 0.55 | 1.80 | 1.18 | 1.15 | -0.97 | -45.76% | 0.00 | 3 | 37 | 0.59 | -0.02 | 0.00 | -0.37 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 805.00 | 0.05 | 2.90 | 1.48 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.41 | 3/13/2026 3:59:59 PM EST | |||
| 810.00 | 0.05 | 2.70 | 1.38 | 1.56 | -0.74 | -32.18% | 0.00 | 3 | 27 | 0.51 | -0.03 | 0.00 | -0.46 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 815.00 | 0.10 | 3.60 | 1.85 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.53 | 3/13/2026 3:59:59 PM EST | |||
| 820.00 | 0.20 | 2.95 | 1.58 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.51 | -0.05 | 0.00 | -0.60 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 825.00 | 0.40 | 4.10 | 2.25 | % | 0.00 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.69 | 3/13/2026 3:59:59 PM EST | |||
| 830.00 | 0.65 | 4.40 | 2.53 | 2.50 | -1.04 | -29.38% | 0.00 | 7 | 24 | 0.54 | -0.07 | 0.00 | -0.77 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 835.00 | 1.65 | 3.50 | 2.58 | 2.80 | -0.40 | -12.50% | 0.00 | 2 | 1 | 0.53 | -0.08 | 0.00 | -0.85 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 840.00 | 1.95 | 4.60 | 3.28 | 2.33 | -0.87 | -27.19% | 0.00 | 3 | 25 | 0.54 | -0.09 | 0.00 | -0.94 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 845.00 | 1.55 | 5.70 | 3.63 | % | 0.00 | 0 | 0 | 0.52 | -0.11 | 0.00 | -1.02 | 3/13/2026 3:59:59 PM EST | |||
| 850.00 | 3.20 | 4.70 | 3.95 | 3.85 | -0.65 | -14.45% | 0.00 | 10 | 43 | 0.52 | -0.12 | 0.00 | -1.11 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 855.00 | 2.30 | 6.80 | 4.55 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.14 | 0.00 | -1.19 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 860.00 | 2.80 | 7.40 | 5.10 | 4.00 | -1.15 | -22.33% | 0.01 | 1 | 68 | 0.51 | -0.15 | 0.00 | -1.27 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 865.00 | 3.30 | 8.10 | 5.70 | 5.47 | % | 0.01 | 1 | 0 | 0.50 | -0.17 | 0.00 | -1.34 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 870.00 | 4.80 | 8.90 | 6.85 | 5.85 | -1.65 | -22.00% | 0.01 | 4 | 56 | 0.51 | -0.19 | 0.00 | -1.40 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 875.00 | 5.40 | 9.70 | 7.55 | % | 0.01 | 0 | 0 | 0.50 | -0.21 | 0.00 | -1.46 | 3/13/2026 3:59:59 PM EST | |||
| 880.00 | 6.40 | 9.90 | 8.15 | 6.90 | +0.90 | +15.00% | 0.01 | 13 | 15 | 0.48 | -0.23 | 0.00 | -1.52 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 885.00 | 6.60 | 11.60 | 9.10 | 10.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.25 | 0.01 | -1.56 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 890.00 | 8.30 | 12.70 | 10.50 | 9.70 | -1.95 | -16.74% | 0.01 | 3 | 40 | 0.48 | -0.27 | 0.01 | -1.59 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 895.00 | 8.20 | 14.00 | 11.10 | 12.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.30 | 0.01 | -1.63 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 900.00 | 10.60 | 14.10 | 12.35 | 11.25 | -2.85 | -20.22% | 0.01 | 10 | 94 | 0.45 | -0.33 | 0.01 | -1.65 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 905.00 | 11.30 | 16.40 | 13.85 | 16.44 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | -0.35 | 0.01 | -1.65 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 910.00 | 12.40 | 18.10 | 15.25 | 16.00 | -1.70 | -9.61% | 0.02 | 10 | 44 | 0.43 | -0.38 | 0.01 | -1.65 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 915.00 | 14.00 | 20.10 | 17.05 | 15.50 | -3.85 | -19.90% | 0.02 | 4 | 38 | 0.42 | -0.42 | 0.01 | -1.63 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 920.00 | 17.00 | 20.10 | 18.55 | 19.20 | -1.22 | -5.98% | 0.02 | 14 | 68 | 0.41 | -0.45 | 0.01 | -1.59 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 925.00 | 18.50 | 24.90 | 21.70 | 21.50 | -2.05 | -8.71% | 0.02 | 3 | 25 | 0.42 | -0.49 | 0.01 | -1.55 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 930.00 | 20.30 | 27.40 | 23.85 | 22.30 | -5.57 | -19.99% | 0.03 | 9 | 92 | 0.41 | -0.53 | 0.01 | -1.49 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 935.00 | 22.70 | 29.90 | 26.30 | 26.20 | -1.10 | -4.03% | 0.03 | 8 | 19 | 0.40 | -0.57 | 0.01 | -1.42 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 940.00 | 25.80 | 32.80 | 29.30 | 26.50 | -2.90 | -9.87% | 0.03 | 12 | 90 | 0.40 | -0.62 | 0.01 | -1.34 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 945.00 | 28.80 | 35.80 | 32.30 | 22.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.41 | -0.66 | 0.01 | -1.25 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 950.00 | 31.90 | 39.00 | 35.45 | 33.14 | +9.54 | +40.43% | 0.04 | 15 | 179 | 0.41 | -0.70 | 0.01 | -1.14 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 955.00 | 35.40 | 42.60 | 39.00 | 16.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.75 | 0.01 | -1.04 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 960.00 | 39.00 | 46.20 | 42.60 | 37.05 | +9.66 | +35.27% | 0.04 | 1 | 139 | 0.40 | -0.78 | 0.01 | -0.92 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 965.00 | 43.00 | 50.10 | 46.55 | 30.22 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.37 | -0.82 | 0.01 | -0.81 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 970.00 | 47.30 | 54.10 | 50.70 | 47.42 | +0.42 | +0.90% | 0.05 | 255 | 756 | 0.46 | -0.85 | 0.01 | -0.71 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 975.00 | 51.50 | 58.70 | 55.10 | 24.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.88 | 0.00 | -0.61 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 980.00 | 56.40 | 62.20 | 59.30 | 60.00 | +1.10 | +1.87% | 0.06 | 20 | 207 | 0.46 | -0.90 | 0.00 | -0.52 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 985.00 | 60.50 | 66.70 | 63.60 | 41.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.39 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 990.00 | 65.00 | 71.90 | 68.45 | 57.27 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.50 | -0.94 | 0.00 | -0.34 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 995.00 | 69.90 | 76.00 | 72.95 | 35.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.95 | 0.00 | -0.27 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 1,000.00 | 74.10 | 81.50 | 77.80 | 66.90 | -13.70 | -17.00% | 0.08 | 1 | 193 | 0.54 | -0.96 | 0.00 | -0.22 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,005.00 | 79.40 | 85.50 | 82.45 | 41.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.55 | -0.97 | 0.00 | -0.17 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 1,010.00 | 82.80 | 91.00 | 86.90 | 80.00 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.61 | -0.98 | 0.00 | -0.12 | 3/12/2026 | 3/13/2026 3:59:59 PM EST |
| 1,015.00 | 87.30 | 95.20 | 91.25 | 53.67 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.61 | -0.99 | 0.00 | -0.09 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,020.00 | 93.50 | 100.80 | 97.15 | 93.22 | -4.23 | -4.35% | 0.10 | 12 | 94 | 0.64 | -0.99 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,025.00 | 96.80 | 105.10 | 100.95 | 94.43 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.63 | -0.99 | 0.00 | -0.05 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 1,030.00 | 101.70 | 110.80 | 106.25 | 92.66 | -14.79 | -13.77% | 0.10 | 2 | 43 | 0.69 | -1.00 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,035.00 | 107.00 | 116.00 | 111.50 | 104.95 | -11.18 | -9.63% | 0.11 | 1 | 12 | 0.67 | -1.00 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,040.00 | 112.50 | 121.00 | 116.75 | 119.90 | +31.03 | +34.92% | 0.11 | 145 | 23 | 0.68 | -1.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,045.00 | 118.00 | 125.00 | 121.50 | 124.20 | -2.80 | -2.21% | 0.12 | 40 | 5 | 0.68 | -1.00 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,050.00 | 122.40 | 130.00 | 126.20 | 129.20 | +31.70 | +32.52% | 0.12 | 40 | 5 | 0.74 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,055.00 | 127.00 | 135.00 | 131.00 | 41.51 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.71 | -1.00 | 0.00 | -0.01 | 2/27/2026 | 3/13/2026 3:59:59 PM EST |
| 1,060.00 | 132.10 | 139.00 | 135.55 | 139.90 | +25.82 | +22.64% | 0.13 | 70 | 9 | 0.77 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,065.00 | 136.10 | 145.00 | 140.55 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,067.50 | 139.00 | 147.50 | 143.25 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,070.00 | 141.10 | 150.00 | 145.55 | 149.20 | -0.40 | -0.27% | 0.14 | 50 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,072.50 | 143.60 | 152.50 | 148.05 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:59 PM EST |
| 1,075.00 | 146.00 | 155.00 | 150.50 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,077.50 | 148.60 | 157.50 | 153.05 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,080.00 | 151.20 | 161.00 | 156.10 | 159.90 | +0.93 | +0.59% | 0.14 | 1,480 | 72 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,082.50 | 153.60 | 162.50 | 158.05 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,085.00 | 156.00 | 165.00 | 160.50 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,087.50 | 158.50 | 167.50 | 163.00 | 166.70 | +8.60 | +5.44% | 0.15 | 295 | 10 | 0.86 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,090.00 | 161.10 | 170.00 | 165.55 | 161.10 | +0.10 | +0.07% | 0.15 | 377 | 13 | 0.87 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,095.00 | 166.10 | 175.00 | 170.55 | 56.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:59 PM EST |
| 1,100.00 | 171.80 | 181.00 | 176.40 | 174.35 | +3.34 | +1.96% | 0.16 | 1,087 | 37 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,105.00 | 176.10 | 185.00 | 180.55 | 163.19 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 1,110.00 | 181.10 | 190.00 | 185.55 | 189.20 | +8.20 | +4.53% | 0.17 | 62 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,115.00 | 186.10 | 195.00 | 190.55 | 74.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 1,120.00 | 191.10 | 200.00 | 195.55 | 192.00 | +1.00 | +0.53% | 0.17 | 157 | 9 | 0.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,125.00 | 197.00 | 205.00 | 201.00 | 205.80 | % | 0.18 | 1 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST | |
| 1,130.00 | 201.10 | 210.00 | 205.55 | 210.77 | +36.02 | +20.62% | 0.18 | 1 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,135.00 | 206.10 | 215.00 | 210.55 | 204.87 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:59 PM EST |
| 1,140.00 | 211.10 | 220.00 | 215.55 | 181.01 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,145.00 | 216.70 | 225.00 | 220.85 | 100.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:59 PM EST |
| 1,150.00 | 221.40 | 230.00 | 225.70 | 229.20 | +8.20 | +3.71% | 0.20 | 295 | 10 | 1.13 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,155.00 | 226.50 | 235.00 | 230.75 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,160.00 | 231.20 | 240.00 | 235.60 | 231.10 | +0.10 | +0.05% | 0.20 | 20 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,165.00 | 236.20 | 245.00 | 240.60 | 236.10 | -8.50 | -3.48% | 0.21 | 20 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,170.00 | 242.00 | 250.00 | 246.00 | 210.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,180.00 | 252.00 | 260.00 | 256.00 | 220.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,190.00 | 262.60 | 270.00 | 266.30 | 270.80 | +40.70 | +17.69% | 0.22 | 1 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,200.00 | 272.00 | 280.00 | 276.00 | 280.77 | +50.01 | +21.68% | 0.23 | 1 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,210.00 | 282.00 | 290.00 | 286.00 | 281.10 | +0.10 | +0.04% | 0.24 | 40 | 4 | 1.29 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,220.00 | 292.00 | 300.00 | 296.00 | 268.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:59 PM EST |
| 1,230.00 | 302.00 | 310.00 | 306.00 | 282.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 1,240.00 | 312.00 | 320.00 | 316.00 | 292.47 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:59 PM EST |
| 1,260.00 | 332.00 | 340.00 | 336.00 | 129.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 3/13/2026 3:59:59 PM EST |
| 1,280.00 | 352.00 | 360.00 | 356.00 | 362.90 | +3.70 | +1.03% | 0.28 | 35 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,300.00 | 372.00 | 380.00 | 376.00 | 374.30 | +2.30 | +0.62% | 0.29 | 35 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,320.00 | 392.00 | 400.00 | 396.00 | 394.30 | +2.30 | +0.59% | 0.30 | 35 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,340.00 | 412.00 | 420.00 | 416.00 | 414.30 | +2.30 | +0.56% | 0.31 | 55 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,360.00 | 432.00 | 440.00 | 436.00 | 442.90 | +3.70 | +0.85% | 0.32 | 35 | 2 | 1.64 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:59 PM EST |
| 1,380.00 | 452.00 | 460.00 | 456.00 | 412.51 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:59 PM EST |
| 1,400.00 | 472.00 | 480.00 | 476.00 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,420.00 | 491.10 | 500.00 | 495.55 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,440.00 | 511.10 | 520.00 | 515.55 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,460.00 | 531.10 | 540.00 | 535.55 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,480.00 | 551.10 | 560.00 | 555.55 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,500.00 | 571.10 | 580.00 | 575.55 | 318.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 3/13/2026 3:59:59 PM EST |
| 1,520.00 | 591.60 | 600.00 | 595.80 | % | 0.39 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,540.00 | 611.10 | 620.00 | 615.55 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,560.00 | 631.10 | 640.00 | 635.55 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,580.00 | 651.10 | 660.00 | 655.55 | % | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST | |||
| 1,600.00 | 671.10 | 680.00 | 675.55 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:59 PM EST |