Options Chain for BLACKROCK INC COM (BLK) - $1,073.00 as of 11/7/2025 4:55:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 497.00 | 505.20 | 501.10 | 494.69 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 600.00 | 477.00 | 485.20 | 481.10 | 474.70 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 610.00 | 467.00 | 475.20 | 471.10 | 471.50 | +7.86 | +1.70% | 0.77 | 40 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 620.00 | 457.00 | 465.20 | 461.10 | 457.03 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 630.00 | 447.00 | 455.20 | 451.10 | 443.65 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 640.00 | 437.00 | 445.20 | 441.10 | 437.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 650.00 | 427.00 | 435.20 | 431.10 | 478.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 2:58:53 PM EST |
| 660.00 | 417.00 | 425.20 | 421.10 | 468.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 2:58:53 PM EST |
| 670.00 | 407.00 | 415.20 | 411.10 | 458.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 2:58:53 PM EST |
| 680.00 | 397.00 | 405.30 | 401.15 | % | 0.59 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 690.00 | 387.00 | 395.30 | 391.15 | 438.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 2:58:53 PM EST |
| 700.00 | 377.30 | 385.30 | 381.30 | % | 0.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 710.00 | 367.00 | 375.30 | 371.15 | % | 0.52 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 720.00 | 357.00 | 365.30 | 361.15 | % | 0.50 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 730.00 | 347.00 | 355.30 | 351.15 | % | 0.48 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 740.00 | 337.30 | 345.30 | 341.30 | % | 0.46 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 750.00 | 327.10 | 335.30 | 331.20 | % | 0.44 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 760.00 | 317.00 | 325.30 | 321.15 | % | 0.42 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 770.00 | 307.00 | 315.30 | 311.15 | % | 0.40 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 780.00 | 297.00 | 305.30 | 301.15 | % | 0.39 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 790.00 | 288.00 | 295.30 | 291.65 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 800.00 | 278.00 | 285.40 | 281.70 | % | 0.35 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 810.00 | 268.00 | 275.40 | 271.70 | % | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 820.00 | 258.00 | 265.40 | 261.70 | % | 0.32 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 830.00 | 248.00 | 255.40 | 251.70 | % | 0.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 840.00 | 238.00 | 245.40 | 241.70 | % | 0.29 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 850.00 | 228.00 | 235.40 | 231.70 | % | 0.27 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 860.00 | 218.00 | 225.40 | 221.70 | % | 0.26 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 870.00 | 209.00 | 214.40 | 211.70 | % | 0.24 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 880.00 | 198.00 | 204.80 | 201.40 | % | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 890.00 | 188.00 | 194.80 | 191.40 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 900.00 | 178.20 | 184.80 | 181.50 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 910.00 | 168.00 | 174.90 | 171.45 | % | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 915.00 | 164.10 | 169.70 | 166.90 | % | 0.18 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 920.00 | 158.00 | 164.70 | 161.35 | % | 0.18 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 925.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | ||||||
| 930.00 | 148.00 | 154.50 | 151.25 | % | 0.16 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 935.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | ||||||
| 940.00 | 139.20 | 144.90 | 142.05 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 945.00 | % | 0.00 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | ||||||
| 950.00 | 129.20 | 134.80 | 132.00 | % | 0.14 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 955.00 | 124.20 | 129.60 | 126.90 | % | 0.13 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 960.00 | 118.20 | 125.00 | 121.60 | 121.50 | % | 0.13 | 40 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 2:58:53 PM EST | |
| 965.00 | 114.30 | 120.00 | 117.15 | % | 0.12 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 970.00 | 108.30 | 114.70 | 111.50 | 193.23 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 2:58:53 PM EST |
| 975.00 | 104.40 | 110.20 | 107.30 | % | 0.11 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 980.00 | 99.50 | 105.20 | 102.35 | 102.04 | +6.17 | +6.44% | 0.10 | 2 | 4 | 0.61 | 1.00 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 985.00 | % | 0.00 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 11/7/2025 2:58:53 PM EST | ||||||
| 990.00 | 89.90 | 95.20 | 92.55 | % | 0.09 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.15 | 11/7/2025 2:58:53 PM EST | |||
| 995.00 | % | 0.00 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.16 | 11/7/2025 2:58:53 PM EST | ||||||
| 1,000.00 | 80.00 | 85.40 | 82.70 | 75.87 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.51 | 0.96 | 0.00 | -0.26 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 1,010.00 | 70.10 | 75.80 | 72.95 | % | 0.07 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.39 | 11/7/2025 2:58:53 PM EST | |||
| 1,020.00 | 60.50 | 66.30 | 63.40 | 50.69 | -11.94 | -19.07% | 0.06 | 1 | 3 | 0.46 | 0.92 | 0.00 | -0.44 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,030.00 | 51.10 | 55.50 | 53.30 | 49.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.88 | 0.00 | -0.58 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,040.00 | 42.10 | 46.40 | 44.25 | 40.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.84 | 0.01 | -0.68 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,045.00 | 38.00 | 42.60 | 40.30 | % | 0.04 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.73 | 11/7/2025 2:58:53 PM EST | |||
| 1,050.00 | 34.00 | 39.40 | 36.70 | 39.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | 0.79 | 0.01 | -0.78 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 1,055.00 | 29.40 | 35.30 | 32.35 | % | 0.03 | 0 | 0 | 0.26 | 0.76 | 0.01 | -0.83 | 11/7/2025 2:58:53 PM EST | |||
| 1,060.00 | 27.10 | 29.70 | 28.40 | 22.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | 0.72 | 0.01 | -0.88 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,062.50 | 24.60 | 29.60 | 27.10 | 20.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.25 | 0.70 | 0.01 | -0.90 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,065.00 | 22.60 | 26.80 | 24.70 | 16.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | 0.67 | 0.01 | -0.93 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,067.50 | 21.50 | 24.50 | 23.00 | 20.52 | +3.26 | +18.89% | 0.02 | 1 | 1 | 0.25 | 0.65 | 0.01 | -0.95 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,070.00 | 19.90 | 24.90 | 22.40 | 18.20 | +0.63 | +3.59% | 0.02 | 1 | 26 | 0.27 | 0.63 | 0.01 | -0.96 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,072.50 | 18.10 | 21.40 | 19.75 | 19.40 | % | 0.02 | 4 | 0 | 0.24 | 0.60 | 0.01 | -0.98 | 11/7/2025 | 11/7/2025 2:58:53 PM EST | |
| 1,075.00 | 16.50 | 20.80 | 18.65 | 10.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.24 | 0.57 | 0.01 | -0.99 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,077.50 | 14.50 | 17.90 | 16.20 | % | 0.02 | 0 | 0 | 0.25 | 0.55 | 0.01 | -1.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,080.00 | 13.70 | 17.10 | 15.40 | 12.00 | +0.50 | +4.35% | 0.01 | 5 | 37 | 0.27 | 0.52 | 0.01 | -1.00 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,082.50 | 12.60 | 15.30 | 13.95 | % | 0.01 | 0 | 0 | 0.25 | 0.49 | 0.01 | -1.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,085.00 | 11.60 | 14.40 | 13.00 | 9.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.23 | 0.47 | 0.01 | -1.00 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,087.50 | 10.10 | 12.90 | 11.50 | % | 0.01 | 0 | 0 | 0.22 | 0.44 | 0.01 | -0.99 | 11/7/2025 2:58:53 PM EST | |||
| 1,090.00 | 9.60 | 12.10 | 10.85 | 10.00 | +2.01 | +25.16% | 0.01 | 10 | 40 | 0.26 | 0.41 | 0.01 | -0.98 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,095.00 | 7.90 | 9.80 | 8.85 | 9.50 | +3.62 | +61.57% | 0.01 | 3 | 6 | 0.24 | 0.36 | 0.01 | -0.93 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,100.00 | 5.80 | 7.50 | 6.65 | 6.89 | +2.96 | +75.32% | 0.01 | 13 | 4 | 0.24 | 0.31 | 0.01 | -0.87 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,102.50 | 4.60 | 7.50 | 6.05 | 7.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.28 | 0.01 | -0.82 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,105.00 | 4.20 | 6.00 | 5.10 | 5.01 | +1.71 | +51.82% | 0.00 | 2 | 6 | 0.23 | 0.26 | 0.01 | -0.79 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,107.50 | 3.50 | 5.40 | 4.45 | 4.00 | -2.96 | -42.53% | 0.00 | 1 | 2 | 0.23 | 0.23 | 0.01 | -0.74 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,110.00 | 3.10 | 4.80 | 3.95 | 3.10 | +0.30 | +10.72% | 0.00 | 1 | 6 | 0.23 | 0.21 | 0.01 | -0.69 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,112.50 | 2.80 | 4.30 | 3.55 | % | 0.00 | 0 | 0 | 0.22 | 0.19 | 0.01 | -0.63 | 11/7/2025 2:58:53 PM EST | |||
| 1,115.00 | 2.85 | 3.90 | 3.38 | 3.90 | +0.85 | +27.87% | 0.00 | 2 | 1 | 0.22 | 0.17 | 0.01 | -0.58 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,117.50 | 2.00 | 3.60 | 2.80 | 2.90 | -0.50 | -14.71% | 0.00 | 3 | 5 | 0.23 | 0.15 | 0.01 | -0.53 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,120.00 | 1.75 | 3.40 | 2.58 | 2.12 | -0.88 | -29.34% | 0.00 | 1 | 12 | 0.23 | 0.13 | 0.01 | -0.48 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,122.50 | 1.55 | 3.10 | 2.33 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.20 | 0.10 | 0.01 | -0.40 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,125.00 | 1.35 | 2.35 | 1.85 | 1.50 | -1.45 | -49.16% | 0.00 | 2 | 4 | 0.23 | 0.09 | 0.01 | -0.37 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,127.50 | 0.30 | 2.40 | 1.35 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.07 | 0.00 | -0.30 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 1,130.00 | 1.30 | 2.25 | 1.78 | 1.30 | +0.05 | +4.00% | 0.00 | 1 | 6 | 0.21 | 0.06 | 0.00 | -0.27 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,132.50 | 0.30 | 1.75 | 1.03 | 1.20 | -23.00 | -95.05% | 0.00 | 1 | 2 | 0.22 | 0.05 | 0.00 | -0.23 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,135.00 | 0.65 | 1.50 | 1.08 | 1.07 | -1.33 | -55.42% | 0.00 | 3 | 5 | 0.23 | 0.05 | 0.00 | -0.21 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,137.50 | 0.10 | 1.60 | 0.85 | 27.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.04 | 0.00 | -0.17 | 10/27/2025 | 11/7/2025 2:58:53 PM EST |
| 1,140.00 | 0.05 | 1.50 | 0.78 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.21 | 0.03 | 0.00 | -0.15 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 1,145.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.11 | 11/7/2025 2:58:53 PM EST | |||
| 1,147.50 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.09 | 11/7/2025 2:58:53 PM EST | |||
| 1,150.00 | 0.05 | 1.50 | 0.78 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.24 | 0.01 | 0.00 | -0.08 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 1,152.50 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.06 | 11/7/2025 2:58:53 PM EST | |||
| 1,155.00 | 0.30 | 0.70 | 0.50 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.01 | 0.00 | -0.05 | 10/31/2025 | 11/7/2025 2:58:53 PM EST |
| 1,160.00 | 0.10 | 0.70 | 0.40 | 0.35 | -1.98 | -84.98% | 0.00 | 1 | 31 | 0.25 | 0.01 | 0.00 | -0.04 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,162.50 | 0.05 | 0.90 | 0.48 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.03 | 11/7/2025 2:58:53 PM EST | |||
| 1,165.00 | 0.05 | 1.50 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | 0.00 | 0.00 | -0.03 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | 0.00 | 0.00 | -0.02 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,175.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | 0.00 | 0.00 | -0.02 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 11/7/2025 2:58:53 PM EST |
| 1,185.00 | 0.00 | 4.80 | 2.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,190.00 | 0.00 | 3.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,195.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,200.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,205.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,210.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/7/2025 2:58:53 PM EST |
| 1,220.00 | 0.00 | 2.30 | 1.15 | 2.40 | +0.32 | +15.39% | 0.00 | 5 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,230.00 | 0.00 | 4.20 | 2.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 2:58:53 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 2:58:53 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 2:58:53 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 2:58:53 PM EST |
| 1,270.00 | 0.00 | 4.80 | 2.40 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 2:58:53 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/7/2025 2:58:53 PM EST |
| 1,300.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 2:58:53 PM EST |
| 1,310.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/7/2025 2:58:53 PM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 2:58:53 PM EST |
| 1,330.00 | 0.00 | 4.80 | 2.40 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 2:58:53 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,350.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,360.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,370.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/7/2025 2:58:53 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 2:58:53 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 2:58:53 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 2:58:53 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 2:58:53 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/7/2025 2:58:53 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 915.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | ||||||
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 925.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | ||||||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 935.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | ||||||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 945.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 955.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 965.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 970.00 | 0.05 | 1.50 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.39 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 975.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | ||||||
| 980.00 | 0.05 | 0.75 | 0.40 | 0.50 | -0.70 | -58.34% | 0.00 | 1 | 12 | 0.33 | 0.00 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 985.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 11/7/2025 2:58:53 PM EST | ||||||
| 990.00 | 0.30 | 1.35 | 0.83 | 1.09 | -0.06 | -5.22% | 0.00 | 13 | 3 | 0.35 | -0.02 | 0.00 | -0.15 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 995.00 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.16 | 11/7/2025 2:58:53 PM EST | ||||||
| 1,000.00 | 0.50 | 1.90 | 1.20 | 1.77 | -0.06 | -3.28% | 0.00 | 5 | 10 | 0.35 | -0.04 | 0.00 | -0.26 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,010.00 | 0.25 | 2.30 | 1.28 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | -0.06 | 0.00 | -0.39 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,020.00 | 1.20 | 2.95 | 2.08 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | -0.08 | 0.00 | -0.44 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 1,030.00 | 1.90 | 2.35 | 2.13 | 2.30 | -3.45 | -60.00% | 0.00 | 4 | 31 | 0.28 | -0.12 | 0.00 | -0.58 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,040.00 | 2.85 | 3.80 | 3.33 | 5.50 | -2.75 | -33.34% | 0.00 | 1 | 18 | 0.27 | -0.16 | 0.01 | -0.68 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,045.00 | 3.50 | 4.10 | 3.80 | 7.84 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | -0.18 | 0.01 | -0.73 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,050.00 | 4.20 | 5.00 | 4.60 | 12.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.25 | -0.21 | 0.01 | -0.78 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,055.00 | 5.10 | 6.00 | 5.55 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.26 | -0.24 | 0.01 | -0.83 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,060.00 | 6.10 | 6.90 | 6.50 | 10.79 | -7.91 | -42.30% | 0.01 | 2 | 8 | 0.26 | -0.28 | 0.01 | -0.88 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,062.50 | 6.90 | 8.00 | 7.45 | 12.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.30 | 0.01 | -0.90 | 11/6/2025 | 11/7/2025 2:58:53 PM EST |
| 1,065.00 | 7.30 | 8.70 | 8.00 | 15.00 | -2.34 | -13.50% | 0.01 | 2 | 15 | 0.24 | -0.33 | 0.01 | -0.93 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,067.50 | 8.30 | 10.10 | 9.20 | % | 0.01 | 0 | 0 | 0.26 | -0.35 | 0.01 | -0.95 | 11/7/2025 2:58:53 PM EST | |||
| 1,070.00 | 9.00 | 10.40 | 9.70 | 12.85 | -2.15 | -14.34% | 0.01 | 2 | 5 | 0.24 | -0.37 | 0.01 | -0.96 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,072.50 | 9.90 | 11.40 | 10.65 | 15.30 | % | 0.01 | 1 | 0 | 0.26 | -0.40 | 0.01 | -0.98 | 11/7/2025 | 11/7/2025 2:58:53 PM EST | |
| 1,075.00 | 10.80 | 12.40 | 11.60 | 13.80 | -8.37 | -37.76% | 0.01 | 1 | 17 | 0.25 | -0.43 | 0.01 | -0.99 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,077.50 | 11.30 | 14.60 | 12.95 | % | 0.01 | 0 | 0 | 0.26 | -0.45 | 0.01 | -1.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,080.00 | 13.00 | 14.70 | 13.85 | 19.89 | -3.11 | -13.53% | 0.01 | 1 | 84 | 0.26 | -0.48 | 0.01 | -1.00 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,082.50 | 14.20 | 15.70 | 14.95 | % | 0.01 | 0 | 0 | 0.25 | -0.51 | 0.01 | -1.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,085.00 | 15.40 | 17.20 | 16.30 | 23.45 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.26 | -0.53 | 0.01 | -1.00 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,087.50 | 15.90 | 19.30 | 17.60 | 26.83 | % | 0.02 | 1 | 0 | 0.25 | -0.56 | 0.01 | -0.99 | 11/7/2025 | 11/7/2025 2:58:53 PM EST | |
| 1,090.00 | 17.60 | 20.30 | 18.95 | 27.95 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.26 | -0.59 | 0.01 | -0.98 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 1,095.00 | 20.80 | 23.30 | 22.05 | 33.85 | +6.06 | +21.81% | 0.02 | 2 | 5 | 0.23 | -0.64 | 0.01 | -0.93 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,100.00 | 23.20 | 27.10 | 25.15 | 38.63 | +3.18 | +8.97% | 0.02 | 21 | 36 | 0.24 | -0.69 | 0.01 | -0.87 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,102.50 | 25.70 | 28.30 | 27.00 | % | 0.02 | 0 | 0 | 0.23 | -0.72 | 0.01 | -0.82 | 11/7/2025 2:58:53 PM EST | |||
| 1,105.00 | 25.70 | 31.50 | 28.60 | 29.15 | -5.85 | -16.72% | 0.03 | 2 | 6 | 0.22 | -0.74 | 0.01 | -0.79 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,107.50 | 28.00 | 33.70 | 30.85 | 23.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | -0.77 | 0.01 | -0.74 | 10/30/2025 | 11/7/2025 2:58:53 PM EST |
| 1,110.00 | 29.50 | 35.80 | 32.65 | 52.45 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.21 | -0.79 | 0.01 | -0.69 | 11/5/2025 | 11/7/2025 2:58:53 PM EST |
| 1,112.50 | 31.50 | 36.90 | 34.20 | % | 0.03 | 0 | 0 | 0.27 | -0.81 | 0.01 | -0.63 | 11/7/2025 2:58:53 PM EST | |||
| 1,115.00 | 33.80 | 39.70 | 36.75 | 55.46 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.21 | -0.83 | 0.01 | -0.58 | 11/4/2025 | 11/7/2025 2:58:53 PM EST |
| 1,117.50 | 35.60 | 41.80 | 38.70 | % | 0.03 | 0 | 0 | 0.30 | -0.85 | 0.01 | -0.53 | 11/7/2025 2:58:53 PM EST | |||
| 1,120.00 | 38.00 | 43.90 | 40.95 | 41.95 | -18.01 | -30.04% | 0.04 | 1 | 34 | 0.30 | -0.87 | 0.01 | -0.48 | 11/7/2025 | 11/7/2025 2:58:53 PM EST |
| 1,122.50 | 40.10 | 46.00 | 43.05 | 18.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | -0.90 | 0.01 | -0.40 | 10/28/2025 | 11/7/2025 2:58:53 PM EST |
| 1,125.00 | 42.20 | 48.00 | 45.10 | 60.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.91 | 0.01 | -0.37 | 11/4/2025 | 11/7/2025 2:58:53 PM EST |
| 1,127.50 | 44.50 | 50.30 | 47.40 | 63.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.93 | 0.00 | -0.30 | 11/4/2025 | 11/7/2025 2:58:53 PM EST |
| 1,130.00 | 47.00 | 52.60 | 49.80 | 65.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.32 | -0.94 | 0.00 | -0.27 | 11/4/2025 | 11/7/2025 2:58:53 PM EST |
| 1,132.50 | 49.20 | 55.00 | 52.10 | 56.43 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.95 | 0.00 | -0.23 | 10/31/2025 | 11/7/2025 2:58:53 PM EST |
| 1,135.00 | 51.60 | 57.30 | 54.45 | 74.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.95 | 0.00 | -0.21 | 11/4/2025 | 11/7/2025 2:58:53 PM EST |
| 1,137.50 | 54.00 | 59.70 | 56.85 | % | 0.05 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.17 | 11/7/2025 2:58:53 PM EST | |||
| 1,140.00 | 56.40 | 63.20 | 59.80 | 50.28 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | -0.97 | 0.00 | -0.15 | 10/30/2025 | 11/7/2025 2:58:53 PM EST |
| 1,145.00 | 61.00 | 68.00 | 64.50 | % | 0.06 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.11 | 11/7/2025 2:58:53 PM EST | |||
| 1,147.50 | 62.90 | 70.40 | 66.65 | % | 0.06 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.09 | 11/7/2025 2:58:53 PM EST | |||
| 1,150.00 | 65.40 | 73.00 | 69.20 | 88.66 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.08 | 11/4/2025 | 11/7/2025 2:58:53 PM EST |
| 1,152.50 | 69.00 | 75.60 | 72.30 | % | 0.06 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.06 | 11/7/2025 2:58:53 PM EST | |||
| 1,155.00 | 71.10 | 78.00 | 74.55 | % | 0.06 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.05 | 11/7/2025 2:58:53 PM EST | |||
| 1,160.00 | 76.10 | 83.00 | 79.55 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.04 | 10/16/2025 | 11/7/2025 2:58:53 PM EST |
| 1,162.50 | 78.50 | 85.20 | 81.85 | % | 0.07 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 11/7/2025 2:58:53 PM EST | |||
| 1,165.00 | 81.00 | 87.90 | 84.45 | 80.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.03 | 10/31/2025 | 11/7/2025 2:58:53 PM EST |
| 1,170.00 | 86.00 | 92.90 | 89.45 | 91.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -1.00 | 0.00 | -0.02 | 10/31/2025 | 11/7/2025 2:58:53 PM EST |
| 1,175.00 | 90.20 | 97.90 | 94.05 | % | 0.08 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.02 | 11/7/2025 2:58:53 PM EST | |||
| 1,180.00 | 95.40 | 102.90 | 99.15 | % | 0.08 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 11/7/2025 2:58:53 PM EST | |||
| 1,185.00 | 100.10 | 108.00 | 104.05 | % | 0.09 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 11/7/2025 2:58:53 PM EST | |||
| 1,190.00 | 105.30 | 113.00 | 109.15 | % | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 11/7/2025 2:58:53 PM EST | |||
| 1,195.00 | 110.10 | 118.00 | 114.05 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,200.00 | 115.10 | 123.00 | 119.05 | 59.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/7/2025 2:58:53 PM EST |
| 1,205.00 | 120.30 | 128.00 | 124.15 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,210.00 | 125.20 | 132.80 | 129.00 | 89.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 2:58:53 PM EST |
| 1,220.00 | 135.20 | 142.80 | 139.00 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,230.00 | 145.10 | 152.80 | 148.95 | 60.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 2:58:53 PM EST |
| 1,240.00 | 155.10 | 163.00 | 159.05 | 172.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 2:58:53 PM EST |
| 1,250.00 | 165.10 | 173.00 | 169.05 | % | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,260.00 | 175.10 | 183.00 | 179.05 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,270.00 | 185.10 | 193.00 | 189.05 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,280.00 | 195.10 | 203.00 | 199.05 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,290.00 | 205.10 | 213.00 | 209.05 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,300.00 | 215.10 | 223.00 | 219.05 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,310.00 | 225.10 | 233.00 | 229.05 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,320.00 | 235.10 | 243.00 | 239.05 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,330.00 | 245.10 | 253.00 | 249.05 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,340.00 | 255.10 | 263.00 | 259.05 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,350.00 | 265.10 | 273.00 | 269.05 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,360.00 | 275.10 | 283.00 | 279.05 | % | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST | |||
| 1,370.00 | 285.10 | 293.00 | 289.05 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/7/2025 2:58:53 PM EST |