Options Chain for WESTERN DIGITAL CORP COM (WDC) - $249.31 as of 2/2/2026 9:37:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 169.90 | 174.20 | 172.05 | 93.00 | 0.00 | 0.00% | 1.91 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:50 AM EST |
| 95.00 | 164.90 | 169.20 | 167.05 | 167.61 | % | 1.76 | 10 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST | |
| 100.00 | 159.90 | 164.20 | 162.05 | 162.63 | +2.58 | +1.62% | 1.62 | 10 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 105.00 | 154.90 | 159.10 | 157.00 | % | 1.50 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 110.00 | 149.90 | 154.10 | 152.00 | 70.95 | 0.00 | 0.00% | 1.38 | 0 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 9:58:50 AM EST |
| 115.00 | 144.95 | 149.20 | 147.08 | % | 1.28 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 120.00 | 139.95 | 144.20 | 142.08 | 161.14 | 0.00 | 0.00% | 1.18 | 0 | 10 | 4.88 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:50 AM EST |
| 125.00 | 134.95 | 139.25 | 137.10 | 117.65 | 0.00 | 0.00% | 1.10 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:58:50 AM EST |
| 130.00 | 129.95 | 134.25 | 132.10 | 152.38 | 0.00 | 0.00% | 1.02 | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 135.00 | 124.95 | 129.25 | 127.10 | 147.10 | 0.00 | 0.00% | 0.94 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 140.00 | 119.95 | 124.25 | 122.10 | 142.55 | 0.00 | 0.00% | 0.87 | 0 | 9 | 3.93 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 145.00 | 114.95 | 119.25 | 117.10 | 136.60 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 150.00 | 109.95 | 113.30 | 111.63 | 131.80 | 0.00 | 0.00% | 0.74 | 0 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 152.50 | 107.45 | 110.80 | 109.13 | 125.19 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 155.00 | 105.15 | 108.30 | 106.73 | 126.67 | 0.00 | 0.00% | 0.69 | 0 | 7 | 2.71 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 157.50 | 102.45 | 105.80 | 104.13 | 106.75 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 160.00 | 99.95 | 103.30 | 101.63 | 99.05 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 162.50 | 97.45 | 100.80 | 99.13 | % | 0.61 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 165.00 | 94.95 | 98.45 | 96.70 | 93.25 | -23.50 | -20.13% | 0.59 | 6 | 18 | 2.50 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 167.50 | 92.55 | 95.75 | 94.15 | 81.90 | -7.19 | -8.07% | 0.56 | 2 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 170.00 | 90.00 | 93.30 | 91.65 | 73.14 | 0.00 | 0.00% | 0.54 | 0 | 12 | 2.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 172.50 | 87.55 | 90.80 | 89.18 | 87.54 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 175.00 | 85.70 | 88.45 | 87.08 | 103.37 | 0.00 | 0.00% | 0.50 | 0 | 15 | 2.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 177.50 | 82.60 | 85.80 | 84.20 | 88.96 | -4.19 | -4.50% | 0.47 | 4 | 15 | 2.14 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 180.00 | 80.65 | 83.35 | 82.00 | 59.57 | 0.00 | 0.00% | 0.46 | 0 | 57 | 2.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 182.50 | 78.30 | 80.95 | 79.63 | 71.85 | -25.47 | -26.18% | 0.44 | 4 | 14 | 2.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 185.00 | 75.75 | 78.50 | 77.13 | 67.55 | 0.00 | 0.00% | 0.42 | 0 | 30 | 2.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:50 AM EST |
| 187.50 | 72.55 | 75.90 | 74.23 | 48.87 | 0.00 | 0.00% | 0.40 | 0 | 106 | 2.21 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:50 AM EST |
| 190.00 | 70.00 | 72.95 | 71.48 | 55.30 | -10.25 | -15.64% | 0.38 | 2 | 352 | 1.91 | 0.99 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 192.50 | 67.60 | 70.95 | 69.28 | 46.68 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.79 | 0.99 | 0.00 | -0.08 | 1/23/2026 | 2/2/2026 9:58:50 AM EST |
| 195.00 | 65.15 | 67.80 | 66.48 | 66.63 | +17.71 | +36.21% | 0.34 | 4 | 130 | 1.81 | 0.99 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 197.50 | 62.65 | 66.00 | 64.33 | 83.50 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.70 | 0.98 | 0.00 | -0.16 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 200.00 | 60.95 | 62.90 | 61.93 | 61.46 | +22.72 | +58.65% | 0.31 | 6 | 99 | 1.81 | 0.98 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 202.50 | 57.75 | 61.10 | 59.43 | % | 0.29 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.17 | 2/2/2026 9:58:50 AM EST | |||
| 205.00 | 55.50 | 58.75 | 57.13 | 38.45 | 0.00 | 0.00% | 0.28 | 0 | 43 | 1.54 | 0.97 | 0.00 | -0.26 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 207.50 | 53.60 | 56.35 | 54.98 | 52.64 | 0.00 | 0.00% | 0.26 | 0 | 180 | 1.57 | 0.96 | 0.00 | -0.30 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 210.00 | 51.15 | 53.95 | 52.55 | 32.15 | 0.00 | 0.00% | 0.25 | 0 | 192 | 1.54 | 0.95 | 0.00 | -0.35 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 212.50 | 48.40 | 51.40 | 49.90 | 33.46 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.48 | 0.95 | 0.00 | -0.35 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 215.00 | 45.75 | 49.15 | 47.45 | 43.40 | -2.10 | -4.62% | 0.22 | 3 | 46 | 1.42 | 0.94 | 0.00 | -0.44 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 217.50 | 43.30 | 46.60 | 44.95 | 47.15 | +5.50 | +13.21% | 0.21 | 1 | 0 | 1.41 | 0.93 | 0.00 | -0.48 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 220.00 | 40.75 | 44.45 | 42.60 | 42.00 | +17.00 | +68.00% | 0.19 | 38 | 220 | 1.63 | 0.92 | 0.00 | -0.55 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 222.50 | 38.65 | 42.00 | 40.33 | 43.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.36 | 0.90 | 0.01 | -0.61 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 225.00 | 36.95 | 39.25 | 38.10 | 42.88 | +15.88 | +58.82% | 0.17 | 15 | 203 | 1.32 | 0.89 | 0.01 | -0.67 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 227.50 | 34.45 | 36.85 | 35.65 | 35.92 | +11.07 | +44.55% | 0.16 | 3 | 123 | 1.47 | 0.87 | 0.01 | -0.74 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 230.00 | 31.95 | 35.50 | 33.73 | 35.88 | +13.16 | +57.93% | 0.15 | 24 | 163 | 1.16 | 0.85 | 0.01 | -0.81 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 232.50 | 30.60 | 33.40 | 32.00 | 34.82 | +11.87 | +51.73% | 0.14 | 3 | 345 | 1.17 | 0.83 | 0.01 | -0.88 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 235.00 | 28.60 | 31.35 | 29.98 | 31.80 | +10.73 | +50.93% | 0.13 | 4 | 116 | 1.20 | 0.81 | 0.01 | -0.94 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 237.50 | 25.65 | 29.30 | 27.48 | 30.25 | +16.90 | +126.60% | 0.12 | 5 | 61 | 1.19 | 0.79 | 0.01 | -1.01 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 240.00 | 23.95 | 27.45 | 25.70 | 28.88 | +10.28 | +55.27% | 0.11 | 35 | 336 | 1.17 | 0.76 | 0.01 | -1.08 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 242.50 | 22.70 | 25.40 | 24.05 | 24.05 | +7.23 | +42.99% | 0.10 | 17 | 131 | 1.17 | 0.74 | 0.01 | -1.14 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 245.00 | 21.05 | 22.80 | 21.93 | 22.15 | +6.65 | +42.91% | 0.09 | 39 | 165 | 1.17 | 0.71 | 0.01 | -1.20 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 247.50 | 19.25 | 22.00 | 20.63 | 22.70 | +7.45 | +48.86% | 0.08 | 25 | 48 | 1.19 | 0.68 | 0.01 | -1.25 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 250.00 | 17.85 | 20.50 | 19.18 | 21.25 | +8.22 | +63.09% | 0.08 | 540 | 1,606 | 1.15 | 0.65 | 0.01 | -1.30 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 252.50 | 16.05 | 19.00 | 17.53 | 17.00 | +5.33 | +45.68% | 0.07 | 26 | 70 | 1.16 | 0.62 | 0.01 | -1.34 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 255.00 | 14.50 | 17.50 | 16.00 | 15.60 | +5.57 | +55.54% | 0.06 | 99 | 236 | 1.12 | 0.58 | 0.01 | -1.37 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 257.50 | 13.65 | 16.25 | 14.95 | 16.00 | +6.10 | +61.62% | 0.06 | 68 | 30 | 1.12 | 0.55 | 0.01 | -1.39 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 260.00 | 12.50 | 13.65 | 13.08 | 13.33 | +4.43 | +49.78% | 0.05 | 747 | 521 | 1.16 | 0.52 | 0.01 | -1.41 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 262.50 | 11.25 | 13.10 | 12.18 | 12.23 | +4.23 | +52.88% | 0.05 | 305 | 93 | 1.14 | 0.49 | 0.01 | -1.41 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 265.00 | 10.10 | 11.65 | 10.88 | 10.70 | +3.45 | +47.59% | 0.04 | 232 | 150 | 1.14 | 0.46 | 0.01 | -1.41 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 267.50 | 9.20 | 10.35 | 9.78 | 10.25 | +4.55 | +79.83% | 0.04 | 31 | 173 | 1.12 | 0.42 | 0.01 | -1.40 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 270.00 | 8.40 | 9.00 | 8.70 | 8.70 | +2.88 | +49.49% | 0.03 | 305 | 768 | 1.13 | 0.39 | 0.01 | -1.38 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 272.50 | 7.35 | 8.65 | 8.00 | 7.74 | +3.54 | +84.29% | 0.03 | 35 | 76 | 1.15 | 0.37 | 0.01 | -1.35 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 275.00 | 6.75 | 8.00 | 7.38 | 7.50 | +2.80 | +59.58% | 0.03 | 491 | 316 | 1.13 | 0.34 | 0.01 | -1.32 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 277.50 | 5.95 | 6.70 | 6.33 | 6.35 | +3.85 | +154.00% | 0.02 | 60 | 179 | 1.14 | 0.31 | 0.01 | -1.28 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 280.00 | 5.50 | 6.20 | 5.85 | 5.70 | +1.86 | +48.44% | 0.02 | 508 | 921 | 1.12 | 0.29 | 0.01 | -1.23 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 282.50 | 4.75 | 5.95 | 5.35 | 4.92 | +1.42 | +40.58% | 0.02 | 76 | 158 | 1.12 | 0.26 | 0.01 | -1.19 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 285.00 | 4.20 | 5.15 | 4.68 | 4.65 | +2.20 | +89.80% | 0.02 | 589 | 537 | 1.15 | 0.24 | 0.01 | -1.14 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 287.50 | 3.55 | 5.10 | 4.33 | 4.50 | +2.60 | +136.85% | 0.02 | 33 | 60 | 1.13 | 0.22 | 0.01 | -1.08 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 290.00 | 3.35 | 3.85 | 3.60 | 3.60 | +0.74 | +25.88% | 0.01 | 179 | 407 | 1.15 | 0.20 | 0.01 | -1.03 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 292.50 | 2.92 | 4.30 | 3.61 | 3.30 | +1.29 | +64.18% | 0.01 | 27 | 62 | 1.15 | 0.18 | 0.01 | -0.97 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 295.00 | 2.45 | 3.25 | 2.85 | 3.18 | +1.28 | +67.37% | 0.01 | 139 | 351 | 1.12 | 0.16 | 0.01 | -0.92 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 297.50 | 2.30 | 3.60 | 2.95 | 3.30 | +2.26 | +217.31% | 0.01 | 39 | 33 | 1.15 | 0.15 | 0.01 | -0.86 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 300.00 | 2.15 | 2.50 | 2.33 | 2.17 | +0.67 | +44.67% | 0.01 | 517 | 3,179 | 1.15 | 0.14 | 0.01 | -0.81 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 302.50 | 1.85 | 2.27 | 2.06 | 2.00 | +0.68 | +51.52% | 0.01 | 10 | 17 | 1.18 | 0.12 | 0.01 | -0.76 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 305.00 | 1.58 | 2.00 | 1.79 | 1.75 | +0.61 | +53.51% | 0.01 | 39 | 95 | 1.18 | 0.11 | 0.01 | -0.71 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 307.50 | 1.10 | 2.39 | 1.75 | 1.00 | 0.00 | 0.00% | 0.01 | 4 | 19 | 1.13 | 0.10 | 0.01 | -0.67 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 310.00 | 1.24 | 1.65 | 1.45 | 1.45 | +0.75 | +107.15% | 0.00 | 124 | 363 | 1.18 | 0.09 | 0.00 | -0.61 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 312.50 | 1.00 | 1.87 | 1.44 | 1.45 | +0.87 | +150.00% | 0.00 | 19 | 724 | 1.18 | 0.08 | 0.00 | -0.57 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 315.00 | 0.86 | 1.37 | 1.12 | 1.15 | +0.50 | +76.93% | 0.00 | 34 | 213 | 1.18 | 0.07 | 0.00 | -0.53 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 317.50 | 0.68 | 1.51 | 1.10 | 1.13 | -0.99 | -46.70% | 0.00 | 5 | 76 | 1.25 | 0.06 | 0.00 | -0.48 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 320.00 | 0.73 | 0.99 | 0.86 | 1.11 | +0.81 | +270.00% | 0.00 | 18 | 227 | 1.24 | 0.06 | 0.00 | -0.44 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 322.50 | 0.00 | 1.35 | 0.68 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.48 | 0.05 | 0.00 | -0.37 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 325.00 | 0.47 | 0.95 | 0.71 | 0.67 | +0.17 | +34.00% | 0.00 | 15 | 46 | 1.23 | 0.05 | 0.00 | -0.38 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 327.50 | 0.10 | 2.29 | 1.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.31 | 0.04 | 0.00 | -0.34 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 330.00 | 0.39 | 0.70 | 0.55 | 0.52 | +0.28 | +116.67% | 0.00 | 46 | 155 | 1.19 | 0.04 | 0.00 | -0.32 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 332.50 | 0.00 | 0.75 | 0.38 | 1.23 | +0.06 | +5.13% | 0.00 | 1 | 15 | 1.34 | 0.03 | 0.00 | -0.27 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 335.00 | 0.00 | 1.06 | 0.53 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.77 | 0.02 | 0.00 | -0.21 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 337.50 | 0.20 | 0.54 | 0.37 | 0.70 | +0.03 | +4.48% | 0.00 | 3 | 7 | 1.35 | 0.02 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 340.00 | 0.25 | 0.38 | 0.32 | 0.25 | +0.08 | +47.06% | 0.00 | 82 | 113 | 1.24 | 0.02 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 342.50 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 1.83 | 0.02 | 0.00 | -0.15 | 2/2/2026 9:58:50 AM EST | |||
| 345.00 | 0.11 | 2.52 | 1.32 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.91 | 0.01 | 0.00 | -0.13 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 347.50 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.94 | 0.01 | 0.00 | -0.12 | 2/2/2026 9:58:50 AM EST | |||
| 350.00 | 0.12 | 0.30 | 0.21 | 0.17 | +0.04 | +30.77% | 0.00 | 55 | 136 | 1.29 | 0.01 | 0.00 | -0.11 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 352.50 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 1.80 | 0.01 | 0.00 | -0.10 | 2/2/2026 9:58:50 AM EST | |||
| 355.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.01 | 0.00 | -0.09 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 357.50 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 2.05 | 0.01 | 0.00 | -0.07 | 2/2/2026 9:58:50 AM EST | |||
| 360.00 | 0.01 | 0.41 | 0.21 | 0.13 | -0.37 | -74.00% | 0.00 | 6 | 71 | 1.44 | 0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 362.50 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.05 | 2/2/2026 9:58:50 AM EST | |||
| 365.00 | 0.01 | 0.34 | 0.18 | 0.07 | +0.01 | +16.67% | 0.00 | 162 | 72 | 1.35 | 0.00 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 367.50 | 0.00 | 1.51 | 0.76 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | -0.04 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 370.00 | 0.00 | 0.59 | 0.30 | 0.62 | +0.57 | +1,140.00% | 0.00 | 1 | 30 | 1.71 | 0.00 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 372.50 | 0.00 | 0.99 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 375.00 | 0.00 | 0.96 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 377.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.02 | 2/2/2026 9:58:50 AM EST | |||
| 380.00 | 0.00 | 0.86 | 0.43 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 385.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:58:50 AM EST | |||
| 390.00 | 0.00 | 2.97 | 1.49 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:58:50 AM EST | |||
| 395.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:58:50 AM EST | |||
| 400.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 104 | 77 | 1.53 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 405.00 | 0.00 | 0.09 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 410.00 | 0.00 | 0.72 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:50 AM EST |
| 415.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 420.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 425.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 52 | 163 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:50 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:50 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:50 AM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:50 AM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 5.39 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:50 AM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.15 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:58:50 AM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.92 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:50 AM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 18 | 4.70 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:50 AM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 150.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 152.50 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.96 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:50 AM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 157.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.45 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 162.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:58:50 AM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.04 | -80.00% | 0.01 | 20 | 78 | 2.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 167.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 38 | 77 | 1.52 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 172.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 178 | 1.75 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 180.00 | 0.00 | 0.44 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 182.50 | 0.00 | 0.88 | 0.44 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 185.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.13 | -72.23% | 0.00 | 3 | 231 | 1.67 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 187.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 190.00 | 0.05 | 0.14 | 0.10 | 0.14 | -0.16 | -53.34% | 0.00 | 16 | 332 | 1.36 | -0.01 | 0.00 | -0.06 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 192.50 | 0.01 | 0.23 | 0.12 | 0.21 | -0.24 | -53.34% | 0.00 | 19 | 252 | 1.39 | -0.01 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 195.00 | 0.07 | 0.25 | 0.16 | 0.30 | -0.40 | -57.15% | 0.00 | 6 | 332 | 1.66 | -0.01 | 0.00 | -0.09 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 197.50 | 0.01 | 0.26 | 0.14 | 0.13 | -0.52 | -80.00% | 0.00 | 27 | 139 | 1.24 | -0.02 | 0.00 | -0.16 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 200.00 | 0.20 | 0.29 | 0.25 | 0.29 | -0.37 | -56.07% | 0.00 | 108 | 322 | 1.24 | -0.02 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 202.50 | 0.20 | 0.60 | 0.40 | 0.40 | -0.60 | -60.00% | 0.00 | 22 | 40 | 1.45 | -0.02 | 0.00 | -0.17 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 205.00 | 0.13 | 0.36 | 0.25 | 0.27 | -0.62 | -69.67% | 0.00 | 27 | 135 | 1.26 | -0.03 | 0.00 | -0.26 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 207.50 | 0.16 | 0.58 | 0.37 | 0.37 | -0.83 | -69.17% | 0.00 | 29 | 67 | 1.20 | -0.04 | 0.00 | -0.30 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 210.00 | 0.30 | 0.82 | 0.56 | 0.43 | -1.26 | -74.56% | 0.00 | 53 | 387 | 1.18 | -0.05 | 0.00 | -0.35 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 212.50 | 0.30 | 0.77 | 0.54 | 0.56 | -2.30 | -80.42% | 0.00 | 2 | 141 | 1.37 | -0.05 | 0.00 | -0.35 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 215.00 | 0.55 | 0.84 | 0.70 | 0.77 | -1.23 | -61.50% | 0.00 | 136 | 246 | 1.18 | -0.06 | 0.00 | -0.44 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 217.50 | 0.68 | 0.94 | 0.81 | 1.01 | -2.07 | -67.21% | 0.00 | 5 | 61 | 1.23 | -0.07 | 0.00 | -0.48 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 220.00 | 0.80 | 1.08 | 0.94 | 0.98 | -1.72 | -63.71% | 0.00 | 64 | 313 | 1.18 | -0.08 | 0.00 | -0.55 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 222.50 | 0.81 | 1.28 | 1.05 | 1.11 | -1.69 | -60.36% | 0.00 | 13 | 27 | 1.12 | -0.10 | 0.01 | -0.61 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 225.00 | 1.01 | 1.46 | 1.24 | 1.28 | -2.22 | -63.43% | 0.01 | 45 | 240 | 1.14 | -0.11 | 0.01 | -0.67 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 227.50 | 1.36 | 1.71 | 1.54 | 1.49 | -3.15 | -67.89% | 0.01 | 9 | 29 | 1.15 | -0.13 | 0.01 | -0.74 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 230.00 | 1.60 | 2.07 | 1.84 | 1.87 | -2.86 | -60.47% | 0.01 | 36 | 240 | 1.10 | -0.15 | 0.01 | -0.81 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 232.50 | 1.94 | 2.40 | 2.17 | 2.32 | -6.55 | -73.85% | 0.01 | 44 | 57 | 1.11 | -0.17 | 0.01 | -0.88 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 235.00 | 2.32 | 2.86 | 2.59 | 2.63 | -3.87 | -59.54% | 0.01 | 109 | 171 | 1.10 | -0.19 | 0.01 | -0.94 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 237.50 | 2.64 | 3.30 | 2.97 | 3.00 | -8.48 | -73.87% | 0.01 | 13 | 44 | 1.10 | -0.21 | 0.01 | -1.01 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 240.00 | 3.60 | 3.90 | 3.75 | 3.84 | -4.25 | -52.54% | 0.02 | 82 | 243 | 1.09 | -0.24 | 0.01 | -1.08 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 242.50 | 4.20 | 4.55 | 4.38 | 4.30 | -4.54 | -51.36% | 0.02 | 250 | 328 | 1.08 | -0.26 | 0.01 | -1.14 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 245.00 | 4.85 | 5.25 | 5.05 | 5.10 | -5.09 | -49.96% | 0.02 | 50 | 312 | 1.09 | -0.29 | 0.01 | -1.20 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 247.50 | 4.90 | 6.30 | 5.60 | 6.35 | -4.97 | -43.91% | 0.02 | 33 | 48 | 1.14 | -0.32 | 0.01 | -1.25 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 250.00 | 5.80 | 7.25 | 6.53 | 6.42 | -6.35 | -49.73% | 0.03 | 145 | 235 | 1.10 | -0.35 | 0.01 | -1.30 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 252.50 | 6.25 | 8.30 | 7.28 | 6.73 | -7.82 | -53.75% | 0.03 | 34 | 97 | 1.13 | -0.38 | 0.01 | -1.34 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 255.00 | 8.05 | 9.45 | 8.75 | 8.75 | -7.57 | -46.39% | 0.03 | 66 | 138 | 1.12 | -0.42 | 0.01 | -1.37 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 257.50 | 8.95 | 10.45 | 9.70 | 9.60 | -14.97 | -60.93% | 0.04 | 25 | 147 | 1.10 | -0.45 | 0.01 | -1.39 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 260.00 | 10.20 | 12.05 | 11.13 | 11.25 | -13.70 | -54.91% | 0.04 | 129 | 321 | 1.09 | -0.48 | 0.01 | -1.41 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 262.50 | 10.50 | 12.75 | 11.63 | 11.31 | -14.64 | -56.42% | 0.04 | 21 | 46 | 1.12 | -0.51 | 0.01 | -1.41 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 265.00 | 12.20 | 14.40 | 13.30 | 13.40 | -11.60 | -46.40% | 0.05 | 66 | 141 | 1.10 | -0.54 | 0.01 | -1.41 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 267.50 | 14.10 | 16.20 | 15.15 | 14.80 | -8.83 | -37.37% | 0.06 | 4 | 72 | 1.10 | -0.58 | 0.01 | -1.40 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 270.00 | 15.20 | 18.40 | 16.80 | 18.18 | -9.77 | -34.96% | 0.06 | 45 | 274 | 1.10 | -0.61 | 0.01 | -1.38 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 272.50 | 16.70 | 20.50 | 18.60 | 31.90 | +2.25 | +7.59% | 0.07 | 2 | 9 | 1.08 | -0.63 | 0.01 | -1.35 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 275.00 | 18.55 | 22.20 | 20.38 | 20.00 | -16.97 | -45.91% | 0.07 | 11 | 96 | 1.09 | -0.66 | 0.01 | -1.32 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 277.50 | 20.20 | 23.45 | 21.83 | 31.40 | -9.43 | -23.10% | 0.08 | 1 | 45 | 1.09 | -0.69 | 0.01 | -1.28 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 280.00 | 22.30 | 25.25 | 23.78 | 22.00 | -21.12 | -48.98% | 0.08 | 9 | 73 | 1.04 | -0.71 | 0.01 | -1.23 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 282.50 | 24.00 | 27.00 | 25.50 | 27.91 | +1.86 | +7.14% | 0.09 | 1 | 27 | 1.08 | -0.74 | 0.01 | -1.19 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 285.00 | 26.00 | 28.60 | 27.30 | 43.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.01 | -0.76 | 0.01 | -1.14 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 287.50 | 28.00 | 31.55 | 29.78 | 34.98 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.02 | -0.78 | 0.01 | -1.08 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 290.00 | 30.10 | 33.75 | 31.93 | 31.00 | -19.85 | -39.04% | 0.11 | 10 | 26 | 1.02 | -0.80 | 0.01 | -1.03 | 2/2/2026 | 2/2/2026 9:58:50 AM EST |
| 292.50 | 32.15 | 35.00 | 33.58 | % | 0.11 | 0 | 0 | 1.01 | -0.82 | 0.01 | -0.97 | 2/2/2026 9:58:50 AM EST | |||
| 295.00 | 34.30 | 38.00 | 36.15 | 37.19 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | -0.84 | 0.01 | -0.92 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 297.50 | 36.50 | 40.25 | 38.38 | % | 0.13 | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.86 | 2/2/2026 9:58:50 AM EST | |||
| 300.00 | 38.70 | 41.45 | 40.08 | 56.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.05 | -0.86 | 0.01 | -0.81 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 302.50 | 41.00 | 44.65 | 42.83 | % | 0.14 | 0 | 0 | 0.99 | -0.88 | 0.01 | -0.76 | 2/2/2026 9:58:50 AM EST | |||
| 305.00 | 43.25 | 45.90 | 44.58 | % | 0.15 | 0 | 0 | 1.05 | -0.89 | 0.01 | -0.71 | 2/2/2026 9:58:50 AM EST | |||
| 307.50 | 45.55 | 49.20 | 47.38 | % | 0.15 | 0 | 0 | 1.04 | -0.90 | 0.01 | -0.67 | 2/2/2026 9:58:50 AM EST | |||
| 310.00 | 48.70 | 50.85 | 49.78 | % | 0.16 | 0 | 0 | 1.04 | -0.91 | 0.00 | -0.61 | 2/2/2026 9:58:50 AM EST | |||
| 312.50 | 50.35 | 53.75 | 52.05 | % | 0.17 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.57 | 2/2/2026 9:58:50 AM EST | |||
| 315.00 | 52.70 | 56.10 | 54.40 | % | 0.17 | 0 | 0 | 1.52 | -0.93 | 0.00 | -0.53 | 2/2/2026 9:58:50 AM EST | |||
| 317.50 | 55.10 | 58.45 | 56.78 | 72.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.56 | -0.94 | 0.00 | -0.48 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 320.00 | 57.50 | 60.85 | 59.18 | 52.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.57 | -0.94 | 0.00 | -0.44 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 322.50 | 59.95 | 63.25 | 61.60 | 55.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.59 | -0.95 | 0.00 | -0.37 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 325.00 | 62.35 | 65.65 | 64.00 | % | 0.20 | 0 | 0 | 1.63 | -0.95 | 0.00 | -0.38 | 2/2/2026 9:58:50 AM EST | |||
| 327.50 | 64.80 | 68.15 | 66.48 | % | 0.20 | 0 | 0 | 1.65 | -0.96 | 0.00 | -0.34 | 2/2/2026 9:58:50 AM EST | |||
| 330.00 | 67.20 | 70.55 | 68.88 | % | 0.21 | 0 | 0 | 1.68 | -0.96 | 0.00 | -0.32 | 2/2/2026 9:58:50 AM EST | |||
| 332.50 | 69.65 | 73.00 | 71.33 | % | 0.21 | 0 | 0 | 1.71 | -0.97 | 0.00 | -0.27 | 2/2/2026 9:58:50 AM EST | |||
| 335.00 | 72.10 | 75.45 | 73.78 | % | 0.22 | 0 | 0 | 1.74 | -0.98 | 0.00 | -0.21 | 2/2/2026 9:58:50 AM EST | |||
| 337.50 | 74.60 | 77.90 | 76.25 | % | 0.23 | 0 | 0 | 1.76 | -0.98 | 0.00 | -0.21 | 2/2/2026 9:58:50 AM EST | |||
| 340.00 | 76.80 | 80.45 | 78.63 | 88.60 | % | 0.23 | 2 | 0 | 1.78 | -0.98 | 0.00 | -0.21 | 2/2/2026 | 2/2/2026 9:58:50 AM EST | |
| 342.50 | 79.50 | 82.85 | 81.18 | 66.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.82 | -0.98 | 0.00 | -0.15 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 345.00 | 82.00 | 85.35 | 83.68 | 77.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.85 | -0.99 | 0.00 | -0.13 | 1/30/2026 | 2/2/2026 9:58:50 AM EST |
| 347.50 | 84.50 | 87.80 | 86.15 | % | 0.25 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.12 | 2/2/2026 9:58:50 AM EST | |||
| 350.00 | 87.00 | 90.30 | 88.65 | % | 0.25 | 0 | 0 | 1.91 | -0.99 | 0.00 | -0.11 | 2/2/2026 9:58:50 AM EST | |||
| 352.50 | 89.45 | 92.75 | 91.10 | % | 0.26 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.10 | 2/2/2026 9:58:50 AM EST | |||
| 355.00 | 91.90 | 95.25 | 93.58 | % | 0.26 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.09 | 2/2/2026 9:58:50 AM EST | |||
| 357.50 | 94.40 | 97.60 | 96.00 | 106.00 | % | 0.27 | 2 | 0 | 2.00 | -0.99 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 9:58:50 AM EST | |
| 360.00 | 96.90 | 100.25 | 98.58 | % | 0.27 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.06 | 2/2/2026 9:58:50 AM EST | |||
| 362.50 | 99.40 | 102.65 | 101.03 | % | 0.28 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.05 | 2/2/2026 9:58:50 AM EST | |||
| 365.00 | 101.85 | 104.90 | 103.38 | % | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.05 | 2/2/2026 9:58:50 AM EST | |||
| 367.50 | 104.35 | 107.65 | 106.00 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.04 | 2/2/2026 9:58:50 AM EST | |||
| 370.00 | 106.85 | 110.15 | 108.50 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.04 | 2/2/2026 9:58:50 AM EST | |||
| 372.50 | 109.35 | 112.65 | 111.00 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.03 | 2/2/2026 9:58:50 AM EST | |||
| 375.00 | 111.75 | 114.60 | 113.18 | 130.60 | % | 0.30 | 1 | 0 | 2.20 | -1.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 9:58:50 AM EST | |
| 377.50 | 114.35 | 117.70 | 116.03 | % | 0.31 | 0 | 0 | 2.23 | -1.00 | 0.00 | -0.02 | 2/2/2026 9:58:50 AM EST | |||
| 380.00 | 116.85 | 120.10 | 118.48 | % | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | -0.02 | 2/2/2026 9:58:50 AM EST | |||
| 385.00 | 121.30 | 125.20 | 123.25 | % | 0.32 | 0 | 0 | 2.32 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:50 AM EST | |||
| 390.00 | 125.90 | 130.20 | 128.05 | % | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:50 AM EST | |||
| 395.00 | 131.85 | 135.20 | 133.53 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:50 AM EST | |||
| 400.00 | 136.85 | 140.20 | 138.53 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:50 AM EST | |||
| 405.00 | 141.85 | 145.20 | 143.53 | % | 0.35 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 410.00 | 145.90 | 150.20 | 148.05 | % | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 415.00 | 150.90 | 155.20 | 153.05 | % | 0.37 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 420.00 | 156.85 | 160.20 | 158.53 | % | 0.38 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST | |||
| 425.00 | 161.85 | 165.20 | 163.53 | % | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:50 AM EST |