Options Chain for BLACKROCK INC COM (BLK) - $970.25 as of 3/18/2026 4:11:06 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 | 573.00 | 583.00 | 578.00 | 584.37 | 0.00 | 0.00% | 1.48 | 0 | 12 | 6.78 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 400.00 | 563.00 | 573.00 | 568.00 | 575.62 | 0.00 | 0.00% | 1.42 | 0 | 14 | 6.79 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 410.00 | 553.00 | 563.00 | 558.00 | 561.75 | +47.42 | +9.22% | 1.36 | 30 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 420.00 | 543.00 | 553.00 | 548.00 | % | 1.30 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 430.00 | 533.00 | 543.00 | 538.00 | 600.95 | 0.00 | 0.00% | 1.25 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 440.00 | 523.00 | 533.00 | 528.00 | % | 1.20 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 450.00 | 513.10 | 523.00 | 518.05 | 580.95 | 0.00 | 0.00% | 1.15 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 460.00 | 504.00 | 513.00 | 508.50 | % | 1.11 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 470.00 | 494.00 | 503.00 | 498.50 | % | 1.06 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 480.00 | 484.00 | 493.00 | 488.50 | % | 1.02 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 490.00 | 474.00 | 483.00 | 478.50 | 484.56 | 0.00 | 0.00% | 0.98 | 0 | 12 | 5.25 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 500.00 | 464.00 | 473.90 | 468.95 | 475.80 | 0.00 | 0.00% | 0.94 | 0 | 14 | 5.24 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 520.00 | 444.00 | 453.90 | 448.95 | 510.96 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 540.00 | 424.00 | 433.90 | 428.95 | % | 0.79 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 560.00 | 404.00 | 413.80 | 408.90 | 470.96 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 580.00 | 384.00 | 393.90 | 388.95 | 451.36 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 600.00 | 364.00 | 373.90 | 368.95 | 456.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/18/2026 3:59:59 PM EST |
| 620.00 | 344.00 | 353.90 | 348.95 | 410.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 640.00 | 324.00 | 334.00 | 329.00 | 390.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 660.00 | 304.00 | 313.90 | 308.95 | % | 0.47 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 680.00 | 284.50 | 292.70 | 288.60 | % | 0.42 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 700.00 | 264.50 | 272.70 | 268.60 | 330.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 720.00 | 244.50 | 252.60 | 248.55 | % | 0.35 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 730.00 | 235.00 | 242.40 | 238.70 | % | 0.33 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 740.00 | 225.00 | 232.40 | 228.70 | 290.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 750.00 | 215.00 | 222.40 | 218.70 | 280.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 760.00 | 205.00 | 212.40 | 208.70 | 270.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 770.00 | 195.00 | 202.40 | 198.70 | % | 0.26 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 780.00 | 185.00 | 192.40 | 188.70 | 250.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 790.00 | 175.00 | 182.40 | 178.70 | 240.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 795.00 | 170.00 | 177.40 | 173.70 | % | 0.22 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 800.00 | 165.00 | 172.40 | 168.70 | 171.82 | +6.22 | +3.76% | 0.21 | 3 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 805.00 | 160.00 | 167.40 | 163.70 | % | 0.20 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 810.00 | 155.00 | 162.40 | 158.70 | 220.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 815.00 | 150.00 | 157.60 | 153.80 | % | 0.19 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 820.00 | 145.00 | 152.50 | 148.75 | 103.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:59 PM EST |
| 825.00 | 140.00 | 147.50 | 143.75 | % | 0.17 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 830.00 | 135.00 | 142.50 | 138.75 | 200.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 835.00 | 130.00 | 137.50 | 133.75 | % | 0.16 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 840.00 | 125.00 | 132.50 | 128.75 | 190.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 845.00 | 120.00 | 127.60 | 123.80 | % | 0.15 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 850.00 | 115.00 | 122.60 | 118.80 | 121.75 | -58.75 | -32.55% | 0.14 | 30 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 855.00 | 110.00 | 117.60 | 113.80 | % | 0.13 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 860.00 | 105.10 | 112.70 | 108.90 | 73.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 865.00 | 100.10 | 107.70 | 103.90 | % | 0.12 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 3/18/2026 3:59:59 PM EST | |||
| 870.00 | 95.20 | 102.70 | 98.95 | 95.57 | -62.13 | -39.40% | 0.11 | 10 | 10 | 1.19 | 1.00 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 875.00 | 90.20 | 97.80 | 94.00 | % | 0.11 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.08 | 3/18/2026 3:59:59 PM EST | |||
| 880.00 | 85.30 | 92.80 | 89.05 | 147.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.12 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 885.00 | 80.40 | 88.20 | 84.30 | % | 0.10 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.18 | 3/18/2026 3:59:59 PM EST | |||
| 890.00 | 75.30 | 83.20 | 79.25 | 54.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.04 | 0.98 | 0.00 | -0.25 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 895.00 | 70.50 | 78.30 | 74.40 | 49.20 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.00 | 0.98 | 0.00 | -0.38 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 900.00 | 66.00 | 73.60 | 69.80 | 45.15 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.96 | 0.97 | 0.00 | -0.52 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 905.00 | 61.00 | 68.30 | 64.65 | % | 0.07 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.74 | 3/18/2026 3:59:59 PM EST | |||
| 910.00 | 56.20 | 63.90 | 60.05 | 55.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.89 | 0.94 | 0.00 | -0.94 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 915.00 | 51.50 | 58.50 | 55.00 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | 0.93 | 0.00 | -1.21 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 920.00 | 47.00 | 53.70 | 50.35 | 47.70 | -2.40 | -4.79% | 0.05 | 1 | 10 | 0.76 | 0.91 | 0.00 | -1.58 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 925.00 | 42.00 | 50.00 | 46.00 | 49.45 | +10.45 | +26.80% | 0.05 | 1 | 8 | 0.78 | 0.89 | 0.01 | -1.87 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 930.00 | 37.30 | 44.40 | 40.85 | 43.43 | -2.37 | -5.18% | 0.04 | 2 | 15 | 0.68 | 0.86 | 0.01 | -2.13 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 935.00 | 33.10 | 40.10 | 36.60 | 32.64 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.67 | 0.83 | 0.01 | -2.41 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 940.00 | 28.80 | 36.60 | 32.70 | 32.50 | +6.50 | +25.00% | 0.03 | 4 | 14 | 0.47 | 0.80 | 0.01 | -2.62 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 945.00 | 24.70 | 31.80 | 28.25 | 32.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.46 | 0.76 | 0.01 | -2.83 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 950.00 | 23.30 | 26.00 | 24.65 | 25.78 | -0.22 | -0.85% | 0.03 | 5 | 51 | 0.47 | 0.71 | 0.01 | -2.98 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 955.00 | 19.60 | 24.00 | 21.80 | 16.21 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.49 | 0.66 | 0.01 | -3.12 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 960.00 | 15.20 | 19.90 | 17.55 | 17.75 | -1.65 | -8.51% | 0.02 | 2 | 38 | 0.45 | 0.61 | 0.01 | -3.21 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 965.00 | 12.90 | 14.50 | 13.70 | 15.40 | -2.45 | -13.73% | 0.01 | 3 | 10 | 0.42 | 0.55 | 0.01 | -3.23 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 970.00 | 9.50 | 12.80 | 11.15 | 12.00 | -4.60 | -27.72% | 0.01 | 4 | 322 | 0.42 | 0.49 | 0.01 | -3.18 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 975.00 | 7.70 | 10.30 | 9.00 | 9.40 | -2.90 | -23.58% | 0.01 | 14 | 18 | 0.41 | 0.42 | 0.01 | -3.08 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 980.00 | 5.70 | 8.80 | 7.25 | 7.60 | -2.90 | -27.62% | 0.01 | 8 | 59 | 0.42 | 0.36 | 0.01 | -2.91 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 985.00 | 4.20 | 7.00 | 5.60 | 4.34 | -3.82 | -46.82% | 0.01 | 1 | 25 | 0.42 | 0.30 | 0.01 | -2.70 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 990.00 | 3.00 | 5.60 | 4.30 | 5.50 | -0.50 | -8.34% | 0.00 | 1 | 143 | 0.42 | 0.25 | 0.01 | -2.46 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 995.00 | 1.65 | 4.50 | 3.08 | 2.50 | +0.40 | +19.05% | 0.00 | 1 | 23 | 0.41 | 0.20 | 0.01 | -2.20 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,000.00 | 1.60 | 3.30 | 2.45 | 2.50 | -1.70 | -40.48% | 0.00 | 328 | 949 | 0.42 | 0.16 | 0.01 | -1.92 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,005.00 | 0.90 | 2.95 | 1.93 | 1.52 | -1.47 | -49.17% | 0.00 | 1 | 24 | 0.42 | 0.13 | 0.01 | -1.65 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,010.00 | 0.30 | 2.00 | 1.15 | 1.50 | -0.22 | -12.80% | 0.00 | 2 | 46 | 0.39 | 0.10 | 0.01 | -1.42 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,015.00 | 0.05 | 2.05 | 1.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.39 | 0.08 | 0.00 | -1.11 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,020.00 | 0.15 | 1.00 | 0.58 | 1.30 | +0.35 | +36.85% | 0.00 | 11 | 78 | 0.40 | 0.06 | 0.00 | -0.81 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,025.00 | 0.05 | 1.60 | 0.83 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.04 | 0.00 | -0.57 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 1,030.00 | 0.05 | 1.45 | 0.75 | 0.40 | -0.15 | -27.28% | 0.00 | 15 | 99 | 0.46 | 0.03 | 0.00 | -0.39 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,035.00 | 0.05 | 1.35 | 0.70 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.02 | 0.00 | -0.27 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 1,040.00 | 0.00 | 1.05 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.01 | 0.00 | -0.17 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,045.00 | 0.00 | 4.80 | 2.40 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.01 | 0.00 | -0.09 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,050.00 | 0.00 | 4.80 | 2.40 | 0.20 | -0.05 | -20.00% | 0.00 | 15 | 136 | 0.98 | 0.01 | 0.00 | -0.06 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,055.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | -0.04 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 4.52 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.05 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,065.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,067.50 | 0.00 | 1.10 | 0.55 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 1,072.50 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 1,075.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 1,077.50 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.06 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 1,082.50 | 0.00 | 4.80 | 2.40 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 1,085.00 | 0.00 | 4.80 | 2.40 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,087.50 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 1,095.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | 2.43 | +2.38 | +4,760.00% | 0.00 | 1 | 132 | 1.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,105.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:59 PM EST |
| 1,110.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 1,115.00 | 0.00 | 4.80 | 2.40 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 3:59:59 PM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | 2.38 | +0.32 | +15.54% | 0.00 | 1 | 70 | 1.47 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,125.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:59 PM EST |
| 1,130.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:59 PM EST |
| 1,135.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 4.70 | +4.45 | +1,780.00% | 0.00 | 1 | 64 | 1.60 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,145.00 | 0.00 | 4.80 | 2.40 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 3:59:59 PM EST |
| 1,150.00 | 0.00 | 1.10 | 0.55 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 642 | 1.23 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,155.00 | 0.00 | 4.80 | 2.40 | 6.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 3:59:59 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 677 | 1.73 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,165.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 3:59:59 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | 3.66 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.90 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.02 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,210.00 | 0.00 | 0.05 | 0.03 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:59 PM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,181 | 1.09 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,230.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,240.00 | 0.00 | 0.05 | 0.03 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,260.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,280.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.37 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:59 PM EST |
| 1,300.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/18/2026 3:59:59 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.68 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/18/2026 3:59:59 PM EST |
| 1,360.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.99 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:59 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/18/2026 3:59:59 PM EST |
| 1,400.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 1,420.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/18/2026 3:59:59 PM EST |
| 1,440.00 | 0.00 | 4.80 | 2.40 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.13 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/18/2026 3:59:59 PM EST |
| 1,460.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/18/2026 3:59:59 PM EST |
| 1,480.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/18/2026 3:59:59 PM EST |
| 1,500.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.37 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/18/2026 3:59:59 PM EST |
| 1,520.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/18/2026 3:59:59 PM EST |
| 1,540.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 3/18/2026 3:59:59 PM EST |
| 1,560.00 | 0.00 | 4.80 | 2.40 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.61 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/18/2026 3:59:59 PM EST |
| 1,580.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.69 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 3/18/2026 3:59:59 PM EST |
| 1,600.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/18/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 3/18/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/18/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/18/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/18/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/18/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 3/18/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.04 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/18/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 128 | 3.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/18/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.87 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.67 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:59 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.47 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 800.00 | 0.00 | 2.40 | 1.20 | 0.05 | -0.35 | -87.50% | 0.00 | 4 | 38 | 1.27 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.79 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.69 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:59 PM EST |
| 825.00 | 0.05 | 4.80 | 2.43 | 0.10 | -0.76 | -88.38% | 0.00 | 1 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.60 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.50 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 845.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.41 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | -0.01 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.32 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 865.00 | 0.00 | 4.80 | 2.40 | 0.82 | -1.18 | -59.00% | 0.00 | 1 | 11 | 1.27 | 0.00 | 0.00 | -0.02 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 870.00 | 0.05 | 1.55 | 0.80 | 0.87 | +0.07 | +8.75% | 0.00 | 1 | 55 | 0.74 | 0.00 | 0.00 | -0.05 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 875.00 | 0.05 | 1.60 | 0.83 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | -0.01 | 0.00 | -0.08 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 880.00 | 0.05 | 1.70 | 0.88 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | -0.01 | 0.00 | -0.12 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 885.00 | 0.05 | 1.80 | 0.93 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.18 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 890.00 | 0.25 | 1.90 | 1.08 | 0.05 | -2.02 | -97.59% | 0.00 | 10 | 47 | 0.67 | -0.02 | 0.00 | -0.25 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 895.00 | 0.05 | 2.05 | 1.05 | 2.30 | -0.12 | -4.96% | 0.00 | 10 | 39 | 0.60 | -0.02 | 0.00 | -0.38 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 900.00 | 0.15 | 2.20 | 1.18 | 1.44 | -0.01 | -0.69% | 0.00 | 21 | 115 | 0.60 | -0.03 | 0.00 | -0.52 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 905.00 | 0.05 | 2.40 | 1.23 | 1.74 | -0.41 | -19.07% | 0.00 | 11 | 15 | 0.54 | -0.04 | 0.00 | -0.74 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 910.00 | 0.80 | 2.20 | 1.50 | 1.30 | -1.39 | -51.68% | 0.00 | 15 | 41 | 0.59 | -0.06 | 0.00 | -0.94 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 915.00 | 1.20 | 2.95 | 2.08 | 1.70 | -1.83 | -51.85% | 0.00 | 62 | 50 | 0.60 | -0.07 | 0.00 | -1.21 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 920.00 | 1.30 | 3.40 | 2.35 | 2.27 | -0.21 | -8.47% | 0.00 | 42 | 70 | 0.58 | -0.09 | 0.00 | -1.58 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 925.00 | 1.80 | 2.85 | 2.33 | 2.85 | -0.55 | -16.18% | 0.00 | 61 | 30 | 0.53 | -0.11 | 0.01 | -1.87 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 930.00 | 1.80 | 4.40 | 3.10 | 3.13 | -0.68 | -17.85% | 0.00 | 51 | 80 | 0.54 | -0.14 | 0.01 | -2.13 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 935.00 | 1.90 | 4.60 | 3.25 | 3.65 | -2.55 | -41.13% | 0.00 | 17 | 21 | 0.50 | -0.17 | 0.01 | -2.41 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 940.00 | 3.30 | 5.10 | 4.20 | 4.00 | -1.46 | -26.74% | 0.00 | 6 | 74 | 0.50 | -0.20 | 0.01 | -2.62 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 945.00 | 3.30 | 6.50 | 4.90 | 5.00 | +1.40 | +38.89% | 0.01 | 11 | 18 | 0.47 | -0.24 | 0.01 | -2.83 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 950.00 | 5.00 | 7.60 | 6.30 | 5.30 | -0.90 | -14.52% | 0.01 | 3 | 185 | 0.48 | -0.29 | 0.01 | -2.98 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 955.00 | 6.20 | 7.80 | 7.00 | 7.10 | -1.90 | -21.12% | 0.01 | 4 | 2 | 0.47 | -0.34 | 0.01 | -3.12 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 960.00 | 7.20 | 9.50 | 8.35 | 8.70 | -4.15 | -32.30% | 0.01 | 7 | 134 | 0.43 | -0.39 | 0.01 | -3.21 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 965.00 | 9.00 | 12.50 | 10.75 | 8.35 | -1.35 | -13.92% | 0.01 | 22 | 17 | 0.45 | -0.45 | 0.01 | -3.23 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 970.00 | 11.00 | 14.80 | 12.90 | 12.00 | -0.20 | -1.64% | 0.01 | 14 | 740 | 0.43 | -0.51 | 0.01 | -3.18 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 975.00 | 12.30 | 17.70 | 15.00 | 12.25 | -12.65 | -50.81% | 0.02 | 3 | 1 | 0.40 | -0.58 | 0.01 | -3.08 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 980.00 | 15.50 | 20.80 | 18.15 | 17.00 | -9.43 | -35.68% | 0.02 | 2 | 196 | 0.40 | -0.64 | 0.01 | -2.91 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 985.00 | 19.40 | 25.20 | 22.30 | 41.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.42 | -0.70 | 0.01 | -2.70 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 990.00 | 21.10 | 28.90 | 25.00 | 22.85 | -11.05 | -32.60% | 0.03 | 5 | 66 | 0.54 | -0.75 | 0.01 | -2.46 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 995.00 | 25.90 | 33.10 | 29.50 | 35.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.80 | 0.01 | -2.20 | 3/10/2026 | 3/18/2026 3:59:59 PM EST |
| 1,000.00 | 30.00 | 37.20 | 33.60 | 29.40 | -13.68 | -31.76% | 0.03 | 2 | 190 | 0.58 | -0.84 | 0.01 | -1.92 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,005.00 | 34.00 | 41.80 | 37.90 | 41.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.61 | -0.87 | 0.01 | -1.65 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,010.00 | 38.70 | 46.60 | 42.65 | 42.55 | -37.45 | -46.82% | 0.04 | 2 | 63 | 0.65 | -0.90 | 0.01 | -1.42 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,015.00 | 44.00 | 51.20 | 47.60 | 53.67 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.67 | -0.92 | 0.00 | -1.11 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,020.00 | 48.90 | 56.00 | 52.45 | 50.00 | -43.22 | -46.37% | 0.05 | 2 | 87 | 0.70 | -0.94 | 0.00 | -0.81 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,025.00 | 53.40 | 61.00 | 57.20 | 94.43 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.57 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 1,030.00 | 58.20 | 65.90 | 62.05 | 92.66 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.78 | -0.97 | 0.00 | -0.39 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 1,035.00 | 62.90 | 71.00 | 66.95 | 72.48 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.83 | -0.98 | 0.00 | -0.27 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,040.00 | 67.90 | 76.00 | 71.95 | 98.02 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.87 | -0.99 | 0.00 | -0.17 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 1,045.00 | 73.20 | 80.80 | 77.00 | 106.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.89 | -0.99 | 0.00 | -0.09 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 1,050.00 | 77.70 | 86.00 | 81.85 | 112.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.96 | -0.99 | 0.00 | -0.06 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 1,055.00 | 83.10 | 90.80 | 86.95 | 41.51 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | -1.00 | 0.00 | -0.04 | 2/27/2026 | 3/18/2026 3:59:59 PM EST |
| 1,060.00 | 87.40 | 96.00 | 91.70 | 114.20 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.02 | -1.00 | 0.00 | -0.02 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 1,065.00 | 92.50 | 100.80 | 96.65 | % | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 1,067.50 | 95.00 | 103.30 | 99.15 | % | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 1,070.00 | 97.40 | 106.00 | 101.70 | 131.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.09 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/18/2026 3:59:59 PM EST |
| 1,072.50 | 100.00 | 108.30 | 104.15 | 32.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 2/25/2026 | 3/18/2026 3:59:59 PM EST |
| 1,075.00 | 102.50 | 110.80 | 106.65 | % | 0.10 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,077.50 | 105.50 | 113.30 | 109.40 | % | 0.10 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,080.00 | 108.00 | 116.00 | 112.00 | 112.00 | -2.70 | -2.36% | 0.10 | 1,917 | 69 | 1.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,082.50 | 110.50 | 118.30 | 114.40 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,085.00 | 113.00 | 120.80 | 116.90 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,087.50 | 115.50 | 123.30 | 119.40 | 119.60 | -2.80 | -2.29% | 0.11 | 275 | 10 | 1.25 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,090.00 | 118.00 | 125.80 | 121.90 | 122.00 | -1.80 | -1.46% | 0.11 | 360 | 12 | 1.20 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,095.00 | 123.00 | 130.80 | 126.90 | 56.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 3:59:59 PM EST |
| 1,100.00 | 128.00 | 136.00 | 132.00 | 132.10 | -3.10 | -2.30% | 0.12 | 1,047 | 37 | 1.30 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,105.00 | 133.00 | 140.80 | 136.90 | 163.19 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 1,110.00 | 138.00 | 145.80 | 141.90 | 142.05 | -0.25 | -0.18% | 0.13 | 30 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,115.00 | 143.00 | 150.80 | 146.90 | 74.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:59 PM EST |
| 1,120.00 | 148.00 | 155.80 | 151.90 | 152.05 | -0.25 | -0.17% | 0.14 | 60 | 6 | 1.40 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,125.00 | 153.00 | 160.80 | 156.90 | 205.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 1,130.00 | 158.00 | 165.60 | 161.80 | 210.77 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 1,135.00 | 163.00 | 170.80 | 166.90 | 204.87 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:59 PM EST |
| 1,140.00 | 168.00 | 175.80 | 171.90 | 181.01 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,145.00 | 173.00 | 180.80 | 176.90 | 100.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:59 PM EST |
| 1,150.00 | 177.40 | 186.00 | 181.70 | 181.50 | +3.31 | +1.86% | 0.16 | 285 | 10 | 1.62 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,155.00 | 183.00 | 190.80 | 186.90 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,160.00 | 187.40 | 196.00 | 191.70 | 192.00 | +3.76 | +2.00% | 0.17 | 20 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,165.00 | 193.00 | 200.80 | 196.90 | 197.05 | +3.83 | +1.99% | 0.17 | 20 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,170.00 | 198.00 | 205.80 | 201.90 | 210.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,180.00 | 207.00 | 216.00 | 211.50 | 220.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,190.00 | 217.50 | 225.80 | 221.65 | 270.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 1,200.00 | 228.00 | 235.80 | 231.90 | 280.77 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 3:59:59 PM EST |
| 1,210.00 | 238.00 | 245.80 | 241.90 | 242.05 | +3.80 | +1.60% | 0.20 | 40 | 4 | 1.93 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 1,220.00 | 248.00 | 255.80 | 251.90 | 268.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:59 PM EST |
| 1,230.00 | 257.50 | 265.80 | 261.65 | 282.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 1,240.00 | 268.00 | 275.80 | 271.90 | 292.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:59 PM EST |
| 1,260.00 | 287.50 | 295.80 | 291.65 | 129.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 3/18/2026 3:59:59 PM EST |
| 1,280.00 | 308.00 | 315.80 | 311.90 | 308.19 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,300.00 | 328.00 | 335.80 | 331.90 | 328.24 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,320.00 | 348.00 | 355.80 | 351.90 | 348.24 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,340.00 | 368.00 | 375.80 | 371.90 | 368.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,360.00 | 388.00 | 395.80 | 391.90 | 392.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1,380.00 | 407.50 | 415.80 | 411.65 | 412.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:59 PM EST |
| 1,400.00 | 427.50 | 435.80 | 431.65 | % | 0.31 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,420.00 | 447.50 | 455.80 | 451.65 | % | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,440.00 | 467.50 | 475.80 | 471.65 | % | 0.33 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,460.00 | 487.50 | 495.80 | 491.65 | % | 0.34 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,480.00 | 507.50 | 515.80 | 511.65 | % | 0.35 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,500.00 | 527.50 | 535.80 | 531.65 | 318.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 3/18/2026 3:59:59 PM EST |
| 1,520.00 | 547.50 | 555.80 | 551.65 | % | 0.36 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,540.00 | 567.50 | 575.80 | 571.65 | % | 0.37 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,560.00 | 587.50 | 595.80 | 591.65 | % | 0.38 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,580.00 | 607.50 | 615.80 | 611.65 | % | 0.39 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1,600.00 | 627.50 | 635.80 | 631.65 | % | 0.39 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST |