Options Chain for WESTERN DIGITAL CORP COM (WDC) - $480.00 as of 5/8/2026 8:29:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 346.20 | 352.70 | 349.45 | 321.20 | 0.00 | 0.00% | 2.69 | 0 | 21 | 5.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 135.00 | 341.20 | 347.05 | 344.13 | 132.40 | 0.00 | 0.00% | 2.55 | 0 | 28 | 5.24 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:55 PM EST |
| 140.00 | 336.20 | 342.70 | 339.45 | 326.25 | 0.00 | 0.00% | 2.42 | 0 | 9 | 5.32 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 145.00 | 331.20 | 337.70 | 334.45 | % | 2.31 | 0 | 2 | 5.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 150.00 | 326.20 | 332.70 | 329.45 | 284.10 | 0.00 | 0.00% | 2.20 | 0 | 48 | 5.04 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 155.00 | 320.05 | 328.65 | 324.35 | 114.75 | 0.00 | 0.00% | 2.09 | 0 | 4 | 4.92 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:55 PM EST |
| 160.00 | 316.20 | 322.75 | 319.48 | 281.40 | 0.00 | 0.00% | 2.00 | 0 | 8 | 4.79 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 165.00 | 311.25 | 316.65 | 313.95 | 133.30 | 0.00 | 0.00% | 1.90 | 0 | 12 | 4.33 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:55 PM EST |
| 170.00 | 306.25 | 312.75 | 309.50 | 195.13 | 0.00 | 0.00% | 1.82 | 0 | 13 | 4.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:55 PM EST |
| 175.00 | 301.25 | 306.70 | 303.98 | % | 1.74 | 0 | 63 | 4.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 180.00 | 296.25 | 302.75 | 299.50 | 296.87 | % | 1.66 | 1 | 5 | 4.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 185.00 | 291.25 | 297.75 | 294.50 | 117.30 | 0.00 | 0.00% | 1.59 | 0 | 13 | 4.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:55 PM EST |
| 190.00 | 286.25 | 292.70 | 289.48 | 211.22 | 0.00 | 0.00% | 1.52 | 0 | 21 | 4.09 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 195.00 | 281.25 | 287.70 | 284.48 | 102.79 | 0.00 | 0.00% | 1.46 | 0 | 20 | 3.99 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:55 PM EST |
| 200.00 | 276.20 | 282.75 | 279.48 | 266.24 | 0.00 | 0.00% | 1.40 | 0 | 45 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 205.00 | 271.25 | 277.75 | 274.50 | % | 1.34 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 210.00 | 265.10 | 273.80 | 269.45 | 194.25 | 0.00 | 0.00% | 1.28 | 0 | 95 | 3.72 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 215.00 | 260.10 | 268.70 | 264.40 | 235.25 | 0.00 | 0.00% | 1.23 | 0 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 220.00 | 255.00 | 264.05 | 259.53 | 256.00 | 0.00 | 0.00% | 1.18 | 0 | 28 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 225.00 | 251.30 | 257.80 | 254.55 | % | 1.13 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 230.00 | 246.30 | 252.80 | 249.55 | 236.35 | 0.00 | 0.00% | 1.08 | 0 | 89 | 3.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 235.00 | 241.30 | 247.80 | 244.55 | 231.36 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 240.00 | 236.30 | 242.55 | 239.43 | 227.71 | 0.00 | 0.00% | 1.00 | 0 | 110 | 3.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 245.00 | 231.30 | 237.70 | 234.50 | 219.13 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 250.00 | 226.30 | 232.85 | 229.58 | 201.25 | 0.00 | 0.00% | 0.92 | 0 | 103 | 3.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 255.00 | 221.30 | 227.70 | 224.50 | % | 0.88 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 260.00 | 216.35 | 222.85 | 219.60 | 218.68 | 0.00 | 0.00% | 0.84 | 0 | 128 | 2.87 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 265.00 | 211.35 | 217.75 | 214.55 | 198.37 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 270.00 | 206.35 | 212.85 | 209.60 | 203.27 | -5.46 | -2.62% | 0.78 | 1 | 201 | 2.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 275.00 | 201.35 | 207.80 | 204.58 | % | 0.74 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 280.00 | 195.75 | 202.90 | 199.33 | 192.47 | 0.00 | 0.00% | 0.71 | 0 | 294 | 2.58 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 285.00 | 191.40 | 197.90 | 194.65 | % | 0.68 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 290.00 | 186.15 | 192.65 | 189.40 | 189.85 | +1.45 | +0.77% | 0.65 | 4 | 677 | 2.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 295.00 | 181.40 | 187.65 | 184.53 | 136.47 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 300.00 | 176.30 | 181.75 | 179.03 | 174.75 | +16.79 | +10.63% | 0.60 | 8 | 723 | 2.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 305.00 | 171.45 | 177.85 | 174.65 | 171.91 | +5.75 | +3.47% | 0.57 | 1 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 310.00 | 166.35 | 171.80 | 169.08 | 168.35 | +21.35 | +14.53% | 0.55 | 17 | 600 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 315.00 | 161.50 | 168.00 | 164.75 | 126.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 320.00 | 156.40 | 161.85 | 159.13 | 151.00 | 0.00 | 0.00% | 0.50 | 0 | 272 | 1.88 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 325.00 | 151.55 | 158.00 | 154.78 | 113.08 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 330.00 | 146.55 | 153.00 | 149.78 | 122.05 | 0.00 | 0.00% | 0.45 | 0 | 418 | 1.93 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 335.00 | 141.60 | 147.25 | 144.43 | 111.27 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 340.00 | 136.40 | 142.00 | 139.20 | 139.46 | +19.91 | +16.66% | 0.41 | 1 | 256 | 1.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 345.00 | 131.05 | 139.10 | 135.08 | 110.63 | 0.00 | 0.00% | 0.39 | 0 | 63 | 1.74 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 347.50 | 129.25 | 136.35 | 132.80 | % | 0.38 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 350.00 | 126.70 | 132.45 | 129.58 | 132.50 | +24.70 | +22.92% | 0.37 | 2 | 1,139 | 1.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 352.50 | 124.30 | 131.40 | 127.85 | 121.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 355.00 | 121.85 | 129.00 | 125.43 | 120.45 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 357.50 | 119.40 | 126.25 | 122.83 | 69.49 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:55 PM EST |
| 360.00 | 116.30 | 123.90 | 120.10 | 116.41 | +17.69 | +17.92% | 0.33 | 16 | 960 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 362.50 | 114.40 | 121.50 | 117.95 | 113.52 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 365.00 | 111.95 | 119.50 | 115.73 | 99.43 | 0.00 | 0.00% | 0.32 | 0 | 44 | 1.55 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 367.50 | 109.55 | 116.45 | 113.00 | 111.96 | +9.55 | +9.33% | 0.31 | 10 | 27 | 1.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 370.00 | 106.45 | 113.70 | 110.08 | 103.13 | +11.65 | +12.74% | 0.30 | 16 | 1,274 | 1.51 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 372.50 | 104.65 | 112.00 | 108.33 | 96.23 | 0.00 | 0.00% | 0.29 | 0 | 26 | 1.46 | 0.99 | 0.00 | -0.04 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 375.00 | 102.15 | 109.30 | 105.73 | 97.60 | +17.60 | +22.00% | 0.28 | 5 | 58 | 1.45 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 377.50 | 99.65 | 106.85 | 103.25 | 87.80 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.40 | 0.99 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 380.00 | 97.30 | 103.60 | 100.45 | 95.00 | +11.00 | +13.10% | 0.26 | 6 | 448 | 1.38 | 0.99 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 382.50 | 94.95 | 101.70 | 98.33 | 80.55 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.37 | 0.98 | 0.00 | -0.12 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 385.00 | 92.55 | 99.50 | 96.03 | 77.70 | 0.00 | 0.00% | 0.25 | 0 | 89 | 1.36 | 0.98 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 387.50 | 90.15 | 97.20 | 93.68 | 73.13 | 0.00 | 0.00% | 0.24 | 0 | 24 | 1.34 | 0.98 | 0.00 | -0.18 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 390.00 | 87.50 | 93.05 | 90.28 | 90.00 | +15.75 | +21.22% | 0.23 | 14 | 809 | 1.22 | 0.97 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 392.50 | 85.20 | 92.40 | 88.80 | 62.70 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.30 | 0.97 | 0.00 | -0.24 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 395.00 | 83.00 | 89.80 | 86.40 | 86.32 | +17.32 | +25.11% | 0.22 | 1 | 38 | 1.25 | 0.96 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 397.50 | 80.60 | 87.90 | 84.25 | 83.92 | +7.75 | +10.18% | 0.21 | 1 | 26 | 1.25 | 0.96 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 400.00 | 78.15 | 84.00 | 81.08 | 76.85 | +13.90 | +22.09% | 0.20 | 20 | 1,171 | 1.18 | 0.95 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 402.50 | 75.80 | 82.70 | 79.25 | 69.07 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.22 | 0.94 | 0.00 | -0.38 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 405.00 | 73.55 | 80.80 | 77.18 | 70.63 | +9.73 | +15.98% | 0.19 | 1 | 89 | 1.18 | 0.94 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 407.50 | 71.15 | 77.40 | 74.28 | 72.05 | +10.15 | +16.40% | 0.18 | 2 | 14 | 1.16 | 0.93 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 410.00 | 69.00 | 74.75 | 71.88 | 71.76 | +17.12 | +31.34% | 0.18 | 22 | 206 | 1.07 | 0.92 | 0.00 | -0.50 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 412.50 | 66.70 | 72.20 | 69.45 | 71.25 | +6.95 | +10.81% | 0.17 | 8 | 45 | 1.07 | 0.92 | 0.00 | -0.54 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 415.00 | 64.35 | 70.75 | 67.55 | 50.50 | 0.00 | 0.00% | 0.16 | 0 | 114 | 1.12 | 0.91 | 0.00 | -0.58 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 417.50 | 62.20 | 67.45 | 64.83 | 61.50 | +5.45 | +9.73% | 0.16 | 16 | 26 | 1.04 | 0.90 | 0.00 | -0.62 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 420.00 | 59.60 | 66.00 | 62.80 | 58.21 | +11.41 | +24.38% | 0.15 | 21 | 240 | 1.08 | 0.89 | 0.00 | -0.67 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 422.50 | 57.70 | 63.70 | 60.70 | 55.04 | +8.54 | +18.37% | 0.14 | 26 | 49 | 1.06 | 0.88 | 0.00 | -0.71 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 425.00 | 57.10 | 61.00 | 59.05 | 57.75 | +12.75 | +28.34% | 0.14 | 44 | 65 | 1.01 | 0.87 | 0.00 | -0.76 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 427.50 | 53.60 | 58.80 | 56.20 | 50.87 | +9.57 | +23.18% | 0.13 | 5 | 32 | 0.77 | 0.86 | 0.00 | -0.80 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 430.00 | 51.15 | 57.00 | 54.08 | 51.50 | +12.35 | +31.55% | 0.13 | 27 | 364 | 0.80 | 0.85 | 0.00 | -0.85 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 432.50 | 49.35 | 54.60 | 51.98 | 50.75 | +9.75 | +23.78% | 0.12 | 36 | 33 | 0.79 | 0.83 | 0.00 | -0.91 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 435.00 | 47.05 | 52.50 | 49.78 | 48.19 | +12.44 | +34.80% | 0.11 | 45 | 82 | 0.79 | 0.82 | 0.00 | -0.94 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 437.50 | 45.00 | 50.50 | 47.75 | 41.80 | +12.86 | +44.44% | 0.11 | 8 | 54 | 0.78 | 0.81 | 0.01 | -0.98 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 440.00 | 45.10 | 48.55 | 46.83 | 47.05 | +15.10 | +47.27% | 0.11 | 33 | 235 | 0.83 | 0.79 | 0.01 | -1.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 442.50 | 41.10 | 47.65 | 44.38 | 41.05 | +11.10 | +37.07% | 0.10 | 10 | 56 | 0.81 | 0.78 | 0.01 | -1.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 445.00 | 39.20 | 45.35 | 42.28 | 37.45 | +10.15 | +37.18% | 0.10 | 15 | 61 | 0.80 | 0.77 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 447.50 | 37.00 | 42.80 | 39.90 | 28.10 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.78 | 0.75 | 0.01 | -1.14 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 450.00 | 35.40 | 42.05 | 38.73 | 34.13 | +7.63 | +28.80% | 0.09 | 117 | 531 | 0.78 | 0.73 | 0.01 | -1.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 452.50 | 34.60 | 39.15 | 36.88 | 30.40 | +2.40 | +8.58% | 0.08 | 26 | 3 | 0.83 | 0.72 | 0.01 | -1.21 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 455.00 | 32.00 | 37.15 | 34.58 | 33.18 | +10.18 | +44.27% | 0.08 | 33 | 184 | 0.78 | 0.70 | 0.01 | -1.24 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 457.50 | 30.30 | 35.75 | 33.03 | 30.75 | +12.50 | +68.50% | 0.07 | 8 | 42 | 0.78 | 0.68 | 0.01 | -1.27 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 460.00 | 29.30 | 34.60 | 31.95 | 30.79 | +7.09 | +29.92% | 0.07 | 69 | 565 | 0.80 | 0.67 | 0.01 | -1.30 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 462.50 | 28.15 | 33.10 | 30.63 | 25.35 | +2.35 | +10.22% | 0.07 | 33 | 37 | 0.84 | 0.65 | 0.01 | -1.32 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 465.00 | 25.60 | 30.00 | 27.80 | 29.21 | +8.46 | +40.78% | 0.06 | 102 | 143 | 0.76 | 0.63 | 0.01 | -1.34 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 467.50 | 23.95 | 29.25 | 26.60 | 23.10 | +8.10 | +54.00% | 0.06 | 41 | 25 | 0.77 | 0.61 | 0.01 | -1.36 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 470.00 | 24.05 | 27.05 | 25.55 | 25.09 | +6.37 | +34.03% | 0.05 | 182 | 1,130 | 0.80 | 0.59 | 0.01 | -1.38 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 472.50 | 21.75 | 26.60 | 24.18 | 23.00 | +9.07 | +65.12% | 0.05 | 98 | 22 | 0.78 | 0.57 | 0.01 | -1.39 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 475.00 | 21.00 | 24.50 | 22.75 | 22.46 | +5.91 | +35.71% | 0.05 | 506 | 295 | 0.80 | 0.56 | 0.01 | -1.40 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 477.50 | 19.50 | 22.50 | 21.00 | 21.82 | +9.42 | +75.97% | 0.04 | 68 | 57 | 0.77 | 0.54 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 480.00 | 19.80 | 21.35 | 20.58 | 21.00 | +6.08 | +40.76% | 0.04 | 750 | 509 | 0.79 | 0.52 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 482.50 | 16.95 | 20.55 | 18.75 | 17.48 | +7.55 | +76.04% | 0.04 | 82 | 45 | 0.78 | 0.50 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 485.00 | 16.50 | 19.40 | 17.95 | 18.60 | +6.18 | +49.76% | 0.04 | 95 | 214 | 0.82 | 0.48 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 487.50 | 16.20 | 18.00 | 17.10 | 14.82 | +3.50 | +30.92% | 0.04 | 30 | 7 | 0.81 | 0.46 | 0.01 | -1.40 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 490.00 | 15.80 | 16.60 | 16.20 | 15.82 | +4.57 | +40.63% | 0.03 | 365 | 1,030 | 0.79 | 0.44 | 0.01 | -1.39 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 492.50 | 13.20 | 16.70 | 14.95 | 15.00 | +1.90 | +14.51% | 0.03 | 13 | 8 | 0.78 | 0.42 | 0.01 | -1.38 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 495.00 | 12.35 | 16.05 | 14.20 | 11.40 | +1.96 | +20.77% | 0.03 | 31 | 57 | 0.79 | 0.40 | 0.01 | -1.37 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 497.50 | 12.15 | 15.05 | 13.60 | 13.50 | -0.50 | -3.58% | 0.03 | 21 | 5 | 0.80 | 0.38 | 0.01 | -1.35 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 500.00 | 11.55 | 13.20 | 12.38 | 12.65 | +4.30 | +51.50% | 0.02 | 1,341 | 1,408 | 0.79 | 0.37 | 0.01 | -1.33 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 502.50 | 8.90 | 12.90 | 10.90 | 9.70 | 0.00 | 0.00% | 0.02 | 40 | 12 | 0.75 | 0.35 | 0.01 | -1.31 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 505.00 | 10.10 | 12.20 | 11.15 | 10.85 | +4.80 | +79.34% | 0.02 | 34 | 92 | 0.79 | 0.33 | 0.01 | -1.28 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 507.50 | 8.85 | 11.45 | 10.15 | 8.84 | +1.24 | +16.32% | 0.02 | 1 | 1 | 0.79 | 0.31 | 0.01 | -1.26 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 510.00 | 8.75 | 10.10 | 9.43 | 9.40 | +4.82 | +105.24% | 0.02 | 208 | 359 | 0.78 | 0.30 | 0.01 | -1.23 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 512.50 | 6.30 | 10.00 | 8.15 | 8.05 | -0.94 | -10.46% | 0.02 | 74 | 2 | 0.75 | 0.28 | 0.01 | -1.20 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 515.00 | 7.35 | 9.25 | 8.30 | 7.05 | +2.68 | +61.33% | 0.02 | 22 | 89 | 0.79 | 0.27 | 0.01 | -1.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 517.50 | 6.95 | 9.40 | 8.18 | 7.75 | +3.45 | +80.24% | 0.02 | 8 | 21 | 0.80 | 0.25 | 0.01 | -1.14 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 520.00 | 6.45 | 8.20 | 7.33 | 7.90 | +4.46 | +129.66% | 0.01 | 173 | 1,238 | 0.79 | 0.24 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 522.50 | 5.05 | 7.60 | 6.33 | 6.34 | +3.34 | +111.34% | 0.01 | 10 | 11 | 0.77 | 0.23 | 0.01 | -1.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 525.00 | 5.35 | 6.80 | 6.08 | 6.20 | +2.20 | +55.00% | 0.01 | 89 | 67 | 0.78 | 0.21 | 0.01 | -1.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 527.50 | 3.95 | 6.35 | 5.15 | 4.70 | % | 0.01 | 6 | 0 | 0.75 | 0.20 | 0.01 | -1.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 530.00 | 4.85 | 5.70 | 5.28 | 5.18 | +2.26 | +77.40% | 0.01 | 171 | 167 | 0.79 | 0.19 | 0.01 | -0.96 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 532.50 | 3.30 | 5.45 | 4.38 | 4.75 | -2.40 | -33.57% | 0.01 | 1 | 1 | 0.76 | 0.18 | 0.01 | -0.93 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 535.00 | 3.95 | 5.05 | 4.50 | 3.60 | +1.33 | +58.59% | 0.01 | 27 | 366 | 0.79 | 0.17 | 0.00 | -0.89 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 537.50 | 2.78 | 4.65 | 3.72 | 4.11 | +2.03 | +97.60% | 0.01 | 14 | 8 | 0.76 | 0.16 | 0.00 | -0.86 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 540.00 | 2.66 | 3.95 | 3.31 | 3.30 | +1.10 | +50.00% | 0.01 | 83 | 222 | 0.75 | 0.15 | 0.00 | -0.82 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 542.50 | 2.25 | 4.10 | 3.18 | 3.60 | % | 0.01 | 5 | 0 | 0.76 | 0.14 | 0.00 | -0.79 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 545.00 | 2.42 | 3.75 | 3.09 | 2.90 | -0.73 | -20.11% | 0.01 | 17 | 55 | 0.77 | 0.13 | 0.00 | -0.75 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 547.50 | 2.06 | 3.50 | 2.78 | 2.67 | % | 0.01 | 25 | 0 | 0.76 | 0.12 | 0.00 | -0.72 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 550.00 | 2.40 | 2.80 | 2.60 | 2.81 | +1.01 | +56.12% | 0.00 | 516 | 1,095 | 0.77 | 0.11 | 0.00 | -0.68 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 552.50 | 2.00 | 3.10 | 2.55 | 1.56 | -0.62 | -28.44% | 0.00 | 21 | 1 | 0.78 | 0.10 | 0.00 | -0.65 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 555.00 | 2.00 | 2.84 | 2.42 | 2.26 | -0.16 | -6.62% | 0.00 | 6 | 31 | 0.79 | 0.10 | 0.00 | -0.62 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 557.50 | 1.17 | 3.15 | 2.16 | 2.14 | % | 0.00 | 6 | 0 | 0.78 | 0.09 | 0.00 | -0.58 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 560.00 | 1.50 | 2.62 | 2.06 | 1.80 | +0.26 | +16.89% | 0.00 | 19 | 72 | 0.80 | 0.08 | 0.00 | -0.55 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 562.50 | 1.01 | 2.44 | 1.73 | 2.60 | % | 0.00 | 1 | 0 | 0.77 | 0.08 | 0.00 | -0.52 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 565.00 | 0.66 | 2.11 | 1.39 | 1.79 | -0.02 | -1.11% | 0.00 | 5 | 35 | 0.75 | 0.07 | 0.00 | -0.50 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 567.50 | 1.03 | 2.72 | 1.88 | 1.55 | % | 0.00 | 1 | 0 | 0.82 | 0.07 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 570.00 | 0.56 | 1.96 | 1.26 | 1.26 | -0.34 | -21.25% | 0.00 | 18 | 52 | 0.76 | 0.06 | 0.00 | -0.44 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 572.50 | 0.29 | 2.28 | 1.29 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.06 | 0.00 | -0.42 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 575.00 | 0.71 | 1.73 | 1.22 | 1.19 | +0.08 | +7.21% | 0.00 | 129 | 82 | 0.79 | 0.05 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 577.50 | 0.35 | 1.91 | 1.13 | 1.45 | % | 0.00 | 1 | 0 | 0.78 | 0.05 | 0.00 | -0.36 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 580.00 | 0.54 | 1.85 | 1.20 | 0.90 | +0.23 | +34.33% | 0.00 | 44 | 27 | 0.81 | 0.04 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 582.50 | 0.01 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.32 | 5/8/2026 3:59:55 PM EST | |||
| 585.00 | 0.01 | 1.91 | 0.96 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.04 | 0.00 | -0.30 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 587.50 | 0.20 | 1.89 | 1.05 | 1.10 | +0.53 | +92.99% | 0.00 | 8 | 1 | 0.81 | 0.03 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 590.00 | 0.08 | 1.20 | 0.64 | 0.67 | +0.19 | +39.59% | 0.00 | 46 | 53 | 0.74 | 0.03 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 592.50 | 0.01 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.24 | 5/8/2026 3:59:55 PM EST | |||
| 595.00 | 0.00 | 1.83 | 0.92 | 0.86 | % | 0.00 | 5 | 0 | 1.00 | 0.03 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 597.50 | 0.04 | 1.35 | 0.70 | 0.83 | % | 0.00 | 3 | 0 | 0.78 | 0.02 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 600.00 | 0.55 | 0.60 | 0.58 | 0.50 | +0.19 | +61.29% | 0.00 | 4,879 | 227 | 0.82 | 0.02 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 602.50 | 0.00 | 1.37 | 0.69 | 0.55 | -0.18 | -24.66% | 0.00 | 85 | 8 | 0.94 | 0.02 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 610.00 | 0.09 | 1.00 | 0.55 | 0.26 | +0.08 | +44.45% | 0.00 | 127 | 120 | 0.86 | 0.02 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 620.00 | 0.02 | 1.11 | 0.57 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 80 | 1.04 | 0.01 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 630.00 | 0.00 | 2.01 | 1.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.22 | 0.01 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 0.79 | 0.40 | 0.25 | +0.20 | +400.00% | 0.00 | 2 | 60 | 1.07 | 0.00 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 650.00 | 0.05 | 0.70 | 0.38 | 0.58 | -0.26 | -30.96% | 0.00 | 5 | 2 | 0.89 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 660.00 | 0.01 | 0.40 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 119 | 0.95 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 670.00 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 680.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 720.00 | 0.00 | 1.27 | 0.64 | 0.07 | % | 0.00 | 11 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.78 | 0.39 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.01 | -0.03 | -75.00% | 0.01 | 19 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.10 | +0.01 | +11.12% | 0.01 | 23 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,373 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 69 | 3.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 162 | 4.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.09 | +0.03 | +50.00% | 0.01 | 1 | 86 | 4.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.26 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.31 | 0.16 | 0.04 | -0.08 | -66.67% | 0.00 | 20 | 95 | 2.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 633 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,904 | 1.92 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 969 | 3.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 225.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 230.00 | 0.01 | 0.18 | 0.10 | 0.09 | +0.06 | +200.00% | 0.00 | 53 | 315 | 1.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 245.00 | 0.00 | 3.05 | 1.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 309 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 260.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 74 | 832 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 1.60 | 0.80 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 270.00 | 0.01 | 0.16 | 0.09 | 0.13 | +0.02 | +18.19% | 0.00 | 488 | 969 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 2.06 | 1.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 280.00 | 0.01 | 0.15 | 0.08 | 0.14 | +0.07 | +100.00% | 0.00 | 43 | 679 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.35 | 0.18 | 0.31 | +0.08 | +34.79% | 0.00 | 1 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 290.00 | 0.05 | 0.38 | 0.22 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 1,500 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.56 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 300.00 | 0.10 | 0.23 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 280 | 1,023 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.41 | 0.21 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 4 | 1,120 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 315.00 | 0.01 | 0.59 | 0.30 | 0.26 | -0.07 | -21.22% | 0.00 | 105 | 331 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 320.00 | 0.18 | 0.48 | 0.33 | 0.19 | -0.11 | -36.67% | 0.00 | 53 | 406 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 325.00 | 0.20 | 0.37 | 0.29 | 0.27 | -0.14 | -34.15% | 0.00 | 50 | 73 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 330.00 | 0.05 | 0.66 | 0.36 | 0.25 | -0.22 | -46.81% | 0.00 | 3 | 208 | 1.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 0.67 | 0.34 | 0.33 | -0.07 | -17.50% | 0.00 | 14 | 59 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 340.00 | 0.08 | 0.81 | 0.45 | 0.46 | -0.04 | -8.00% | 0.00 | 226 | 929 | 1.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 0.69 | 0.35 | 0.35 | -0.06 | -14.64% | 0.00 | 255 | 87 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 347.50 | 0.00 | 0.92 | 0.46 | 0.38 | -0.28 | -42.43% | 0.00 | 2 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 350.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.25 | -36.77% | 0.00 | 130 | 1,092 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 352.50 | 0.40 | 1.18 | 0.79 | 0.43 | -0.54 | -55.67% | 0.00 | 7 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 355.00 | 0.34 | 0.85 | 0.60 | 0.42 | -0.38 | -47.50% | 0.00 | 1 | 53 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 357.50 | 0.00 | 1.08 | 0.54 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 360.00 | 0.40 | 1.14 | 0.77 | 0.66 | -0.34 | -34.00% | 0.00 | 110 | 1,397 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 362.50 | 0.00 | 1.38 | 0.69 | 0.50 | -0.55 | -52.39% | 0.00 | 1 | 72 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 365.00 | 0.20 | 0.72 | 0.46 | 0.78 | -0.22 | -22.00% | 0.00 | 16 | 742 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 367.50 | 0.50 | 1.30 | 0.90 | 0.80 | -0.57 | -41.61% | 0.00 | 8 | 449 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 370.00 | 0.40 | 1.24 | 0.82 | 0.74 | -0.89 | -54.61% | 0.00 | 93 | 436 | 1.01 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 372.50 | 0.01 | 1.61 | 0.81 | 0.85 | -0.59 | -40.98% | 0.00 | 30 | 87 | 0.87 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 375.00 | 0.50 | 1.44 | 0.97 | 0.83 | -0.81 | -49.39% | 0.00 | 32 | 237 | 1.00 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 377.50 | 0.01 | 1.50 | 0.76 | 0.93 | -0.42 | -31.12% | 0.00 | 3 | 34 | 0.83 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 380.00 | 0.60 | 1.56 | 1.08 | 1.06 | -0.70 | -39.78% | 0.00 | 211 | 629 | 0.98 | -0.01 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 382.50 | 0.55 | 1.84 | 1.20 | 0.88 | -0.82 | -48.24% | 0.00 | 7 | 108 | 0.97 | -0.02 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 385.00 | 0.51 | 1.52 | 1.02 | 1.10 | -1.15 | -51.12% | 0.00 | 33 | 1,111 | 0.95 | -0.02 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 387.50 | 0.31 | 2.09 | 1.20 | 1.24 | -1.26 | -50.40% | 0.00 | 7 | 39 | 0.90 | -0.02 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 390.00 | 1.18 | 1.50 | 1.34 | 1.23 | -1.37 | -52.70% | 0.00 | 156 | 846 | 0.94 | -0.03 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 392.50 | 0.57 | 2.46 | 1.52 | 1.45 | -1.10 | -43.14% | 0.00 | 7 | 42 | 0.91 | -0.03 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 395.00 | 1.20 | 1.92 | 1.56 | 1.58 | -1.42 | -47.34% | 0.00 | 22 | 695 | 0.92 | -0.04 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 397.50 | 1.31 | 2.04 | 1.68 | 1.63 | -0.80 | -32.93% | 0.00 | 14 | 95 | 0.91 | -0.04 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 400.00 | 1.66 | 2.05 | 1.86 | 1.80 | -1.40 | -43.75% | 0.00 | 318 | 1,582 | 0.91 | -0.05 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 402.50 | 1.23 | 2.67 | 1.95 | 2.02 | -2.35 | -53.78% | 0.00 | 9 | 98 | 0.89 | -0.06 | 0.00 | -0.38 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 405.00 | 1.35 | 2.60 | 1.98 | 2.36 | -1.71 | -42.02% | 0.00 | 285 | 406 | 0.87 | -0.06 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 407.50 | 1.36 | 2.93 | 2.15 | 2.46 | -1.24 | -33.52% | 0.01 | 5 | 39 | 0.86 | -0.07 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 410.00 | 2.03 | 2.95 | 2.49 | 2.46 | -2.61 | -51.48% | 0.01 | 1,158 | 367 | 0.87 | -0.08 | 0.00 | -0.50 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 412.50 | 1.93 | 3.85 | 2.89 | 2.76 | -2.94 | -51.58% | 0.01 | 9 | 110 | 0.88 | -0.08 | 0.00 | -0.54 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 415.00 | 2.82 | 3.60 | 3.21 | 3.14 | -3.86 | -55.15% | 0.01 | 80 | 211 | 0.88 | -0.09 | 0.00 | -0.58 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 417.50 | 2.75 | 4.65 | 3.70 | 3.10 | -4.10 | -56.95% | 0.01 | 777 | 166 | 0.89 | -0.10 | 0.00 | -0.62 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 420.00 | 2.92 | 4.40 | 3.66 | 3.58 | -2.82 | -44.07% | 0.01 | 303 | 267 | 0.83 | -0.11 | 0.00 | -0.67 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 422.50 | 3.35 | 4.40 | 3.88 | 4.37 | -3.48 | -44.34% | 0.01 | 18 | 160 | 0.85 | -0.12 | 0.00 | -0.71 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 425.00 | 3.65 | 4.85 | 4.25 | 4.25 | -4.10 | -49.11% | 0.01 | 256 | 231 | 0.85 | -0.13 | 0.00 | -0.76 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 427.50 | 3.95 | 5.20 | 4.58 | 4.57 | -5.53 | -54.76% | 0.01 | 51 | 178 | 0.84 | -0.14 | 0.00 | -0.80 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 430.00 | 4.70 | 5.25 | 4.98 | 5.20 | -3.35 | -39.19% | 0.01 | 491 | 750 | 0.84 | -0.15 | 0.00 | -0.85 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 432.50 | 2.15 | 6.35 | 4.25 | 5.36 | -4.02 | -42.86% | 0.01 | 76 | 112 | 0.75 | -0.17 | 0.00 | -0.91 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 435.00 | 5.15 | 6.10 | 5.63 | 5.75 | -6.45 | -52.87% | 0.01 | 181 | 491 | 0.82 | -0.18 | 0.00 | -0.94 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 437.50 | 5.20 | 6.85 | 6.03 | 6.33 | -6.21 | -49.53% | 0.01 | 22 | 99 | 0.80 | -0.19 | 0.01 | -0.98 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 440.00 | 5.70 | 7.20 | 6.45 | 7.57 | -5.43 | -41.77% | 0.01 | 321 | 275 | 0.80 | -0.21 | 0.01 | -1.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 442.50 | 6.55 | 8.00 | 7.28 | 8.83 | -3.12 | -26.11% | 0.02 | 12 | 94 | 0.81 | -0.22 | 0.01 | -1.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 445.00 | 6.95 | 8.65 | 7.80 | 7.70 | -8.03 | -51.05% | 0.02 | 54 | 64 | 0.80 | -0.23 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 447.50 | 7.50 | 9.35 | 8.43 | 10.00 | -6.00 | -37.50% | 0.02 | 138 | 56 | 0.80 | -0.25 | 0.01 | -1.14 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 450.00 | 7.85 | 9.70 | 8.78 | 9.90 | -5.10 | -34.00% | 0.02 | 269 | 181 | 0.79 | -0.27 | 0.01 | -1.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 452.50 | 8.50 | 10.65 | 9.58 | 11.05 | -9.86 | -47.16% | 0.02 | 33 | 5 | 0.78 | -0.28 | 0.01 | -1.21 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 455.00 | 9.65 | 11.35 | 10.50 | 12.35 | -7.87 | -38.93% | 0.02 | 114 | 34 | 0.79 | -0.30 | 0.01 | -1.24 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 457.50 | 10.20 | 12.35 | 11.28 | 12.68 | -8.78 | -40.92% | 0.02 | 132 | 48 | 0.79 | -0.32 | 0.01 | -1.27 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 460.00 | 11.35 | 13.05 | 12.20 | 12.30 | -6.85 | -35.77% | 0.03 | 141 | 88 | 0.78 | -0.33 | 0.01 | -1.30 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 462.50 | 11.65 | 14.75 | 13.20 | 15.11 | -6.25 | -29.26% | 0.03 | 33 | 7 | 0.79 | -0.35 | 0.01 | -1.32 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 465.00 | 12.05 | 16.30 | 14.18 | 14.01 | -10.41 | -42.63% | 0.03 | 235 | 42 | 0.81 | -0.37 | 0.01 | -1.34 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 467.50 | 12.90 | 17.50 | 15.20 | 17.88 | -2.02 | -10.16% | 0.03 | 177 | 3 | 0.81 | -0.39 | 0.01 | -1.36 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 470.00 | 15.00 | 18.00 | 16.50 | 15.87 | -11.13 | -41.23% | 0.04 | 74 | 29 | 0.79 | -0.41 | 0.01 | -1.38 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 472.50 | 15.70 | 18.30 | 17.00 | 19.40 | -1.55 | -7.40% | 0.04 | 124 | 11 | 0.78 | -0.43 | 0.01 | -1.39 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 475.00 | 16.65 | 19.10 | 17.88 | 18.42 | -8.90 | -32.58% | 0.04 | 60 | 49 | 0.77 | -0.44 | 0.01 | -1.40 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 477.50 | 18.30 | 20.55 | 19.43 | 20.50 | -6.10 | -22.94% | 0.04 | 19 | 2 | 0.78 | -0.46 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 480.00 | 19.25 | 21.70 | 20.48 | 20.93 | -17.07 | -44.93% | 0.04 | 44 | 85 | 0.77 | -0.48 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 482.50 | 20.50 | 23.00 | 21.75 | 25.55 | % | 0.05 | 5 | 0 | 0.77 | -0.50 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 485.00 | 21.00 | 24.40 | 22.70 | 27.32 | -7.78 | -22.17% | 0.05 | 3 | 12 | 0.77 | -0.52 | 0.01 | -1.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 487.50 | 22.70 | 25.80 | 24.25 | % | 0.05 | 0 | 0 | 0.77 | -0.54 | 0.01 | -1.40 | 5/8/2026 3:59:55 PM EST | |||
| 490.00 | 24.20 | 27.25 | 25.73 | 29.55 | -12.90 | -30.39% | 0.05 | 48 | 30 | 0.77 | -0.56 | 0.01 | -1.39 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 492.50 | 25.25 | 28.45 | 26.85 | 32.60 | -7.25 | -18.20% | 0.05 | 2 | 20 | 0.76 | -0.58 | 0.01 | -1.38 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 495.00 | 27.80 | 30.15 | 28.98 | 30.92 | -10.93 | -26.12% | 0.06 | 4 | 12 | 0.76 | -0.60 | 0.01 | -1.37 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 497.50 | 29.10 | 32.20 | 30.65 | 37.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | -0.62 | 0.01 | -1.35 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 500.00 | 30.65 | 35.35 | 33.00 | 38.94 | -11.33 | -22.54% | 0.07 | 23 | 69 | 0.78 | -0.63 | 0.01 | -1.33 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 502.50 | 31.20 | 37.45 | 34.33 | 39.25 | % | 0.07 | 44 | 0 | 0.79 | -0.65 | 0.01 | -1.31 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 505.00 | 33.50 | 38.30 | 35.90 | 49.70 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.77 | -0.67 | 0.01 | -1.28 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 507.50 | 35.60 | 41.05 | 38.33 | 46.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | -0.69 | 0.01 | -1.26 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 510.00 | 37.50 | 42.85 | 40.18 | 45.00 | -8.45 | -15.81% | 0.08 | 10 | 3 | 0.78 | -0.70 | 0.01 | -1.23 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 512.50 | 39.50 | 44.60 | 42.05 | 46.60 | % | 0.08 | 20 | 0 | 0.78 | -0.72 | 0.01 | -1.20 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 515.00 | 40.10 | 45.40 | 42.75 | % | 0.08 | 0 | 0 | 0.75 | -0.73 | 0.01 | -1.17 | 5/8/2026 3:59:55 PM EST | |||
| 517.50 | 42.75 | 48.75 | 45.75 | % | 0.09 | 0 | 0 | 0.77 | -0.75 | 0.01 | -1.14 | 5/8/2026 3:59:55 PM EST | |||
| 520.00 | 44.95 | 48.85 | 46.90 | 57.30 | +3.15 | +5.82% | 0.09 | 5 | 78 | 0.73 | -0.76 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 522.50 | 46.65 | 52.75 | 49.70 | % | 0.10 | 0 | 0 | 0.77 | -0.77 | 0.01 | -1.07 | 5/8/2026 3:59:55 PM EST | |||
| 525.00 | 48.85 | 54.65 | 51.75 | 53.30 | -4.90 | -8.42% | 0.10 | 1 | 1 | 0.77 | -0.79 | 0.01 | -1.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 527.50 | 50.80 | 56.70 | 53.75 | % | 0.10 | 0 | 0 | 0.76 | -0.80 | 0.01 | -1.00 | 5/8/2026 3:59:55 PM EST | |||
| 530.00 | 52.60 | 58.75 | 55.68 | 105.68 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | -0.81 | 0.01 | -0.96 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 532.50 | 54.30 | 60.85 | 57.58 | % | 0.11 | 0 | 0 | 0.71 | -0.82 | 0.01 | -0.93 | 5/8/2026 3:59:55 PM EST | |||
| 535.00 | 56.65 | 63.00 | 59.83 | 73.53 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.71 | -0.83 | 0.00 | -0.89 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 537.50 | 58.60 | 65.15 | 61.88 | % | 0.12 | 0 | 0 | 0.63 | -0.84 | 0.00 | -0.86 | 5/8/2026 3:59:55 PM EST | |||
| 540.00 | 61.30 | 67.30 | 64.30 | 86.45 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.70 | -0.85 | 0.00 | -0.82 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 542.50 | 62.30 | 69.50 | 65.90 | % | 0.12 | 0 | 0 | 0.95 | -0.86 | 0.00 | -0.79 | 5/8/2026 3:59:55 PM EST | |||
| 545.00 | 66.45 | 71.70 | 69.08 | % | 0.13 | 0 | 0 | 0.74 | -0.87 | 0.00 | -0.75 | 5/8/2026 3:59:55 PM EST | |||
| 547.50 | 67.45 | 73.95 | 70.70 | % | 0.13 | 0 | 0 | 0.97 | -0.88 | 0.00 | -0.72 | 5/8/2026 3:59:55 PM EST | |||
| 550.00 | 70.20 | 76.20 | 73.20 | 80.69 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.96 | -0.89 | 0.00 | -0.68 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 552.50 | 72.00 | 78.45 | 75.23 | % | 0.14 | 0 | 0 | 0.99 | -0.90 | 0.00 | -0.65 | 5/8/2026 3:59:55 PM EST | |||
| 555.00 | 74.30 | 80.75 | 77.53 | % | 0.14 | 0 | 0 | 0.99 | -0.90 | 0.00 | -0.62 | 5/8/2026 3:59:55 PM EST | |||
| 557.50 | 75.60 | 83.05 | 79.33 | % | 0.14 | 0 | 0 | 1.04 | -0.91 | 0.00 | -0.58 | 5/8/2026 3:59:55 PM EST | |||
| 560.00 | 78.00 | 85.50 | 81.75 | % | 0.15 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.55 | 5/8/2026 3:59:55 PM EST | |||
| 562.50 | 80.75 | 87.75 | 84.25 | % | 0.15 | 0 | 0 | 1.06 | -0.92 | 0.00 | -0.52 | 5/8/2026 3:59:55 PM EST | |||
| 565.00 | 82.55 | 90.10 | 86.33 | % | 0.15 | 0 | 0 | 1.03 | -0.93 | 0.00 | -0.50 | 5/8/2026 3:59:55 PM EST | |||
| 567.50 | 85.10 | 92.55 | 88.83 | % | 0.16 | 0 | 0 | 1.08 | -0.93 | 0.00 | -0.46 | 5/8/2026 3:59:55 PM EST | |||
| 570.00 | 87.80 | 94.95 | 91.38 | 111.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.05 | -0.94 | 0.00 | -0.44 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 572.50 | 89.90 | 97.25 | 93.58 | % | 0.16 | 0 | 0 | 1.10 | -0.94 | 0.00 | -0.42 | 5/8/2026 3:59:55 PM EST | |||
| 575.00 | 92.95 | 99.65 | 96.30 | % | 0.17 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.39 | 5/8/2026 3:59:55 PM EST | |||
| 577.50 | 94.70 | 102.05 | 98.38 | % | 0.17 | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.36 | 5/8/2026 3:59:55 PM EST | |||
| 580.00 | 97.90 | 104.55 | 101.23 | 103.00 | % | 0.17 | 49 | 0 | 1.12 | -0.96 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 582.50 | 100.25 | 106.95 | 103.60 | % | 0.18 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.32 | 5/8/2026 3:59:55 PM EST | |||
| 585.00 | 101.70 | 109.40 | 105.55 | % | 0.18 | 0 | 0 | 1.15 | -0.96 | 0.00 | -0.30 | 5/8/2026 3:59:55 PM EST | |||
| 587.50 | 104.60 | 111.90 | 108.25 | % | 0.18 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.28 | 5/8/2026 3:59:55 PM EST | |||
| 590.00 | 107.05 | 114.30 | 110.68 | % | 0.19 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.26 | 5/8/2026 3:59:55 PM EST | |||
| 592.50 | 109.60 | 116.75 | 113.18 | % | 0.19 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.24 | 5/8/2026 3:59:55 PM EST | |||
| 595.00 | 111.60 | 119.20 | 115.40 | % | 0.19 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.22 | 5/8/2026 3:59:55 PM EST | |||
| 597.50 | 114.40 | 121.70 | 118.05 | % | 0.20 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.21 | 5/8/2026 3:59:55 PM EST | |||
| 600.00 | 116.50 | 124.15 | 120.33 | 145.85 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.19 | -0.98 | 0.00 | -0.19 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 602.50 | 119.30 | 126.60 | 122.95 | % | 0.20 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.18 | 5/8/2026 3:59:55 PM EST | |||
| 610.00 | 126.40 | 134.00 | 130.20 | 182.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.14 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 620.00 | 136.10 | 143.95 | 140.03 | % | 0.23 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.10 | 5/8/2026 3:59:55 PM EST | |||
| 630.00 | 146.25 | 153.85 | 150.05 | % | 0.24 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.07 | 5/8/2026 3:59:55 PM EST | |||
| 640.00 | 155.70 | 164.55 | 160.13 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.05 | 5/8/2026 3:59:55 PM EST | |||
| 650.00 | 166.75 | 173.85 | 170.30 | 222.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.03 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 660.00 | 176.90 | 183.85 | 180.38 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 670.00 | 187.10 | 193.85 | 190.48 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 680.00 | 195.85 | 203.85 | 199.85 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 690.00 | 205.65 | 214.55 | 210.10 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 700.00 | 215.70 | 224.80 | 220.25 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 710.00 | 226.75 | 233.85 | 230.30 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 720.00 | 236.80 | 243.85 | 240.33 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |