Options Chain for WESTERN DIGITAL CORP COM (WDC) - $434.30 as of 8/7/2026 9:21:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 401.10 | 417.00 | 409.05 | 451.38 | 0.00 | 0.00% | 16.36 | 0 | 34 | 6.96 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 3:59:50 PM EST |
| 27.50 | 398.60 | 414.70 | 406.65 | 456.70 | 0.00 | 0.00% | 14.79 | 0 | 1 | 6.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/7/2026 3:59:50 PM EST |
| 30.00 | 396.10 | 412.35 | 404.23 | 242.70 | 0.00 | 0.00% | 13.47 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 8/7/2026 3:59:50 PM EST |
| 32.50 | 393.25 | 409.85 | 401.55 | % | 12.36 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 35.00 | 391.15 | 406.40 | 398.78 | 460.78 | 0.00 | 0.00% | 11.39 | 0 | 30 | 5.85 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 3:59:50 PM EST |
| 37.50 | 388.65 | 404.50 | 396.58 | % | 10.58 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 40.00 | 386.25 | 402.25 | 394.25 | 558.26 | 0.00 | 0.00% | 9.86 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:50 PM EST |
| 42.50 | 383.65 | 398.85 | 391.25 | 382.08 | -92.72 | -19.53% | 9.21 | 1 | 20 | 5.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 45.00 | 382.50 | 395.20 | 388.85 | 545.64 | 0.00 | 0.00% | 8.64 | 0 | 9 | 4.94 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:50 PM EST |
| 47.50 | 378.30 | 394.90 | 386.60 | % | 8.14 | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 50.00 | 376.15 | 392.30 | 384.23 | 540.72 | 0.00 | 0.00% | 7.68 | 0 | 8 | 4.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:50 PM EST |
| 52.50 | 373.70 | 389.80 | 381.75 | % | 7.27 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 55.00 | 371.20 | 387.30 | 379.25 | % | 6.90 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 57.50 | 368.70 | 384.80 | 376.75 | % | 6.55 | 0 | 3 | 4.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 60.00 | 366.25 | 382.45 | 374.35 | 380.50 | 0.00 | 0.00% | 6.24 | 0 | 9 | 4.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:50 PM EST |
| 62.50 | 363.75 | 379.90 | 371.83 | % | 5.95 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 65.00 | 361.20 | 377.35 | 369.28 | 533.56 | 0.00 | 0.00% | 5.68 | 0 | 21 | 4.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 3:59:50 PM EST |
| 67.50 | 358.75 | 374.65 | 366.70 | 515.38 | 0.00 | 0.00% | 5.43 | 0 | 31 | 4.12 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:50 PM EST |
| 70.00 | 356.25 | 372.35 | 364.30 | % | 5.20 | 0 | 8 | 4.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 72.50 | 353.75 | 370.00 | 361.88 | % | 4.99 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 75.00 | 351.30 | 367.15 | 359.23 | 480.32 | 0.00 | 0.00% | 4.79 | 0 | 15 | 3.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:50 PM EST |
| 77.50 | 348.80 | 364.70 | 356.75 | 468.13 | 0.00 | 0.00% | 4.60 | 0 | 14 | 3.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 80.00 | 346.30 | 362.40 | 354.35 | % | 4.43 | 0 | 407 | 3.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 82.50 | 343.70 | 360.05 | 351.88 | % | 4.27 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 85.00 | 341.35 | 357.50 | 349.43 | 394.90 | 0.00 | 0.00% | 4.11 | 0 | 47 | 3.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 87.50 | 338.85 | 354.95 | 346.90 | % | 3.96 | 0 | 7 | 3.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 90.00 | 336.35 | 352.45 | 344.40 | 485.51 | 0.00 | 0.00% | 3.83 | 0 | 341 | 3.46 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:50 PM EST |
| 92.50 | 333.45 | 350.10 | 341.78 | % | 3.69 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 95.00 | 331.30 | 347.55 | 339.43 | 490.92 | 0.00 | 0.00% | 3.57 | 0 | 114 | 3.35 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:50 PM EST |
| 97.50 | 328.90 | 345.00 | 336.95 | % | 3.46 | 0 | 9 | 3.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 100.00 | 326.40 | 342.50 | 334.45 | 437.17 | 0.00 | 0.00% | 3.34 | 0 | 28 | 3.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:50 PM EST |
| 105.00 | 321.50 | 337.60 | 329.55 | 486.72 | 0.00 | 0.00% | 3.14 | 0 | 44 | 3.13 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:50 PM EST |
| 110.00 | 316.45 | 332.55 | 324.50 | 465.84 | 0.00 | 0.00% | 2.95 | 0 | 222 | 3.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:50 PM EST |
| 115.00 | 311.40 | 327.55 | 319.48 | 367.82 | 0.00 | 0.00% | 2.78 | 0 | 25 | 2.94 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 120.00 | 306.40 | 322.75 | 314.58 | 412.75 | 0.00 | 0.00% | 2.62 | 0 | 148 | 2.82 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:50 PM EST |
| 125.00 | 301.55 | 317.65 | 309.60 | 412.45 | 0.00 | 0.00% | 2.48 | 0 | 66 | 2.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:50 PM EST |
| 130.00 | 296.55 | 312.75 | 304.65 | 429.68 | 0.00 | 0.00% | 2.34 | 0 | 583 | 2.66 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 135.00 | 291.60 | 307.70 | 299.65 | 390.72 | 0.00 | 0.00% | 2.22 | 0 | 35 | 2.60 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 8/7/2026 3:59:50 PM EST |
| 140.00 | 287.25 | 300.90 | 294.08 | 450.76 | 0.00 | 0.00% | 2.10 | 0 | 144 | 2.51 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:50 PM EST |
| 145.00 | 281.40 | 295.95 | 288.68 | 287.13 | -127.70 | -30.79% | 1.99 | 1 | 259 | 2.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 150.00 | 276.70 | 291.00 | 283.85 | 400.75 | 0.00 | 0.00% | 1.89 | 0 | 160 | 2.37 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:50 PM EST |
| 155.00 | 271.75 | 287.35 | 279.55 | 390.00 | 0.00 | 0.00% | 1.80 | 0 | 51 | 2.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:50 PM EST |
| 160.00 | 266.75 | 281.55 | 274.15 | 482.56 | 0.00 | 0.00% | 1.71 | 0 | 123 | 2.24 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 8/7/2026 3:59:50 PM EST |
| 165.00 | 261.80 | 276.30 | 269.05 | 478.29 | 0.00 | 0.00% | 1.63 | 0 | 678 | 2.20 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 8/7/2026 3:59:50 PM EST |
| 170.00 | 256.85 | 272.95 | 264.90 | 363.93 | 0.00 | 0.00% | 1.56 | 0 | 60 | 2.13 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 8/7/2026 3:59:50 PM EST |
| 175.00 | 251.90 | 268.00 | 259.95 | 257.38 | -101.77 | -28.34% | 1.49 | 1 | 56 | 2.07 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 180.00 | 248.95 | 261.60 | 255.28 | 356.30 | 0.00 | 0.00% | 1.42 | 0 | 145 | 2.01 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 8/7/2026 3:59:50 PM EST |
| 185.00 | 242.00 | 257.60 | 249.80 | 307.85 | 0.00 | 0.00% | 1.35 | 0 | 58 | 1.94 | 1.00 | 0.00 | -0.03 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 190.00 | 237.05 | 253.15 | 245.10 | 341.57 | 0.00 | 0.00% | 1.29 | 0 | 133 | 1.91 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 195.00 | 232.10 | 248.05 | 240.08 | 247.62 | 0.00 | 0.00% | 1.23 | 0 | 66 | 1.86 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 200.00 | 227.25 | 241.45 | 234.35 | 278.82 | 0.00 | 0.00% | 1.17 | 0 | 169 | 1.81 | 1.00 | 0.00 | -0.03 | 7/16/2026 | 8/7/2026 3:59:50 PM EST |
| 210.00 | 217.30 | 231.60 | 224.45 | 262.55 | 0.00 | 0.00% | 1.07 | 0 | 137 | 1.72 | 1.00 | 0.00 | -0.04 | 7/29/2026 | 8/7/2026 3:59:50 PM EST |
| 220.00 | 207.50 | 222.70 | 215.10 | 311.24 | 0.00 | 0.00% | 0.98 | 0 | 131 | 1.61 | 0.99 | 0.00 | -0.06 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 230.00 | 198.00 | 213.20 | 205.60 | 237.05 | 0.00 | 0.00% | 0.89 | 0 | 177 | 1.48 | 0.99 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 240.00 | 189.70 | 203.35 | 196.53 | 334.06 | 0.00 | 0.00% | 0.82 | 0 | 99 | 1.47 | 0.99 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 250.00 | 181.30 | 192.00 | 186.65 | 283.47 | 0.00 | 0.00% | 0.75 | 0 | 210 | 1.36 | 0.98 | 0.00 | -0.11 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 260.00 | 171.50 | 180.40 | 175.95 | 197.40 | 0.00 | 0.00% | 0.68 | 0 | 214 | 1.20 | 0.98 | 0.00 | -0.12 | 7/28/2026 | 8/7/2026 3:59:50 PM EST |
| 270.00 | 162.00 | 170.90 | 166.45 | 163.90 | -11.75 | -6.69% | 0.62 | 5 | 191 | 1.16 | 0.97 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 280.00 | 152.50 | 163.00 | 157.75 | 154.80 | -135.20 | -46.63% | 0.56 | 5 | 514 | 1.17 | 0.96 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 290.00 | 143.25 | 154.00 | 148.63 | 164.00 | 0.00 | 0.00% | 0.51 | 0 | 227 | 1.13 | 0.95 | 0.00 | -0.20 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 300.00 | 134.25 | 145.00 | 139.63 | 137.42 | -24.63 | -15.20% | 0.47 | 7 | 1,222 | 0.69 | 0.93 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 310.00 | 124.70 | 136.00 | 130.35 | 168.74 | 0.00 | 0.00% | 0.42 | 0 | 164 | 0.71 | 0.92 | 0.00 | -0.25 | 7/29/2026 | 8/7/2026 3:59:50 PM EST |
| 320.00 | 114.55 | 127.20 | 120.88 | 160.00 | 0.00 | 0.00% | 0.38 | 0 | 202 | 0.67 | 0.90 | 0.00 | -0.28 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 330.00 | 108.05 | 117.15 | 112.60 | 106.55 | 0.00 | 0.00% | 0.34 | 0 | 138 | 0.73 | 0.88 | 0.00 | -0.31 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 340.00 | 101.00 | 108.00 | 104.50 | 104.20 | -27.92 | -21.14% | 0.31 | 2 | 133 | 0.74 | 0.86 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 350.00 | 93.35 | 101.00 | 97.18 | 121.24 | 0.00 | 0.00% | 0.28 | 0 | 219 | 0.76 | 0.83 | 0.00 | -0.38 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 360.00 | 86.00 | 93.00 | 89.50 | 90.00 | -36.15 | -28.66% | 0.25 | 8 | 160 | 0.76 | 0.81 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 370.00 | 78.00 | 86.00 | 82.00 | 93.23 | -15.92 | -14.59% | 0.22 | 1 | 64 | 0.75 | 0.78 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 380.00 | 72.15 | 79.00 | 75.58 | 73.00 | -24.94 | -25.47% | 0.20 | 2 | 230 | 0.76 | 0.75 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 390.00 | 66.55 | 73.00 | 69.78 | 71.15 | -30.32 | -29.89% | 0.18 | 13 | 119 | 0.77 | 0.71 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 400.00 | 62.25 | 66.70 | 64.48 | 63.74 | -17.26 | -21.31% | 0.16 | 67 | 1,206 | 0.78 | 0.68 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 410.00 | 57.25 | 59.20 | 58.23 | 57.50 | -31.30 | -35.25% | 0.14 | 61 | 654 | 0.77 | 0.64 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 420.00 | 50.50 | 53.95 | 52.23 | 53.00 | -23.50 | -30.72% | 0.12 | 11 | 190 | 0.77 | 0.61 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 430.00 | 46.95 | 49.45 | 48.20 | 50.40 | -20.26 | -28.68% | 0.11 | 210 | 166 | 0.77 | 0.57 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 440.00 | 42.85 | 44.55 | 43.70 | 43.73 | -14.44 | -24.83% | 0.10 | 207 | 345 | 0.77 | 0.54 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 450.00 | 38.60 | 40.30 | 39.45 | 39.80 | -13.58 | -25.44% | 0.09 | 84 | 589 | 0.77 | 0.51 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 460.00 | 34.70 | 36.65 | 35.68 | 34.95 | -15.29 | -30.44% | 0.08 | 198 | 210 | 0.77 | 0.47 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 470.00 | 31.30 | 33.10 | 32.20 | 31.45 | -13.70 | -30.35% | 0.07 | 71 | 526 | 0.77 | 0.44 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 480.00 | 27.90 | 30.45 | 29.18 | 28.79 | -12.21 | -29.78% | 0.06 | 67 | 568 | 0.77 | 0.41 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 490.00 | 21.20 | 26.90 | 24.05 | 27.67 | -10.93 | -28.32% | 0.05 | 51 | 138 | 0.74 | 0.38 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 500.00 | 22.35 | 24.05 | 23.20 | 22.50 | -11.29 | -33.42% | 0.05 | 571 | 640 | 0.77 | 0.35 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 510.00 | 20.10 | 24.35 | 22.23 | 20.54 | -15.46 | -42.95% | 0.04 | 28 | 77 | 0.80 | 0.32 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 520.00 | 17.95 | 19.40 | 18.68 | 18.68 | -12.25 | -39.61% | 0.04 | 227 | 240 | 0.78 | 0.30 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 530.00 | 15.95 | 19.15 | 17.55 | 16.27 | -12.01 | -42.47% | 0.03 | 99 | 247 | 0.79 | 0.27 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 540.00 | 14.15 | 15.60 | 14.88 | 15.25 | -7.80 | -33.84% | 0.03 | 16 | 377 | 0.78 | 0.25 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 550.00 | 10.10 | 13.65 | 11.88 | 11.88 | -8.88 | -42.78% | 0.02 | 54 | 369 | 0.74 | 0.23 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 560.00 | 11.15 | 12.20 | 11.68 | 11.50 | -6.50 | -36.12% | 0.02 | 78 | 284 | 0.77 | 0.21 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 570.00 | 9.85 | 11.10 | 10.48 | 10.50 | -7.96 | -43.12% | 0.02 | 34 | 146 | 0.78 | 0.19 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 580.00 | 8.75 | 9.95 | 9.35 | 9.11 | -7.14 | -43.94% | 0.02 | 24 | 213 | 0.78 | 0.17 | 0.00 | -0.36 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 590.00 | 7.80 | 8.95 | 8.38 | 8.80 | -5.93 | -40.26% | 0.01 | 22 | 414 | 0.78 | 0.16 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 600.00 | 7.00 | 8.05 | 7.53 | 8.78 | -4.22 | -32.47% | 0.01 | 33 | 282 | 0.78 | 0.14 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 610.00 | 6.10 | 7.25 | 6.68 | 7.00 | -5.00 | -41.67% | 0.01 | 11 | 206 | 0.78 | 0.13 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 620.00 | 5.90 | 6.55 | 6.23 | 6.87 | -4.16 | -37.72% | 0.01 | 14 | 433 | 0.79 | 0.12 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 630.00 | 4.90 | 5.95 | 5.43 | 5.65 | -4.00 | -41.46% | 0.01 | 7 | 200 | 0.79 | 0.11 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 640.00 | 3.00 | 8.30 | 5.65 | 5.40 | -5.58 | -50.82% | 0.01 | 8 | 82 | 0.81 | 0.10 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 650.00 | 3.25 | 7.15 | 5.20 | 5.05 | -2.45 | -32.67% | 0.01 | 18 | 157 | 0.82 | 0.09 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 660.00 | 2.59 | 6.50 | 4.55 | 4.63 | -2.87 | -38.27% | 0.01 | 6 | 74 | 0.82 | 0.08 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 670.00 | 2.04 | 5.35 | 3.70 | 3.50 | -2.65 | -43.09% | 0.01 | 3 | 165 | 0.80 | 0.07 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 680.00 | 1.73 | 5.20 | 3.47 | 3.70 | -3.85 | -51.00% | 0.01 | 7 | 106 | 0.81 | 0.07 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 690.00 | 1.49 | 4.65 | 3.07 | 3.00 | -2.68 | -47.19% | 0.00 | 24 | 121 | 0.81 | 0.06 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 700.00 | 2.55 | 2.88 | 2.72 | 2.95 | -2.05 | -41.00% | 0.00 | 840 | 1,658 | 0.82 | 0.05 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 710.00 | 1.28 | 4.25 | 2.77 | 3.01 | -1.77 | -37.03% | 0.00 | 136 | 231 | 0.83 | 0.05 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 720.00 | 1.28 | 2.99 | 2.14 | 2.45 | -3.45 | -58.48% | 0.00 | 4 | 295 | 0.81 | 0.04 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 730.00 | 0.66 | 3.30 | 1.98 | 2.59 | -2.38 | -47.89% | 0.00 | 2 | 57 | 0.80 | 0.04 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 740.00 | 0.57 | 3.10 | 1.84 | 2.13 | -2.43 | -53.29% | 0.00 | 4 | 314 | 0.81 | 0.04 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 750.00 | 1.22 | 2.64 | 1.93 | 1.80 | -1.70 | -48.58% | 0.00 | 16 | 209 | 0.85 | 0.03 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 760.00 | 0.49 | 3.20 | 1.85 | 1.68 | -2.42 | -59.03% | 0.00 | 3 | 121 | 0.83 | 0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 770.00 | 0.20 | 5.60 | 2.90 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.87 | 0.03 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 780.00 | 0.00 | 2.65 | 1.33 | 1.71 | -1.05 | -38.05% | 0.00 | 2 | 92 | 0.96 | 0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 790.00 | 0.01 | 5.00 | 2.51 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.81 | 0.02 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 800.00 | 1.00 | 1.75 | 1.38 | 1.10 | -1.40 | -56.00% | 0.00 | 14 | 446 | 0.88 | 0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 810.00 | 0.00 | 5.30 | 2.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.15 | 0.02 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 820.00 | 0.00 | 5.20 | 2.60 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.16 | 0.01 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 830.00 | 0.30 | 1.32 | 0.81 | 1.50 | -0.79 | -34.50% | 0.00 | 1 | 63 | 0.84 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 840.00 | 0.05 | 1.53 | 0.79 | 12.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.80 | 0.01 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 850.00 | 0.10 | 1.19 | 0.65 | 1.00 | -1.01 | -50.25% | 0.00 | 66 | 685 | 0.82 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 860.00 | 0.00 | 4.95 | 2.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.22 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 870.00 | 0.00 | 4.95 | 2.48 | 10.93 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.23 | 0.01 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 880.00 | 0.00 | 1.59 | 0.80 | 0.94 | -6.66 | -87.64% | 0.00 | 1 | 31 | 1.02 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 890.00 | 0.00 | 4.85 | 2.43 | 8.92 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.26 | 0.01 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 900.00 | 0.02 | 4.80 | 2.41 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.97 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.28 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 920.00 | 0.00 | 2.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.11 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 930.00 | 0.00 | 4.70 | 2.35 | 5.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.30 | 0.00 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 940.00 | 0.00 | 4.70 | 2.35 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.32 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 950.00 | 0.00 | 2.52 | 1.26 | 6.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.19 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 960.00 | 0.00 | 4.65 | 2.33 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.34 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 970.00 | 0.00 | 4.20 | 2.10 | 5.28 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.33 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 980.00 | 0.00 | 4.55 | 2.28 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.36 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 1,000.00 | 0.05 | 0.50 | 0.28 | 0.29 | +0.28 | +2,800.00% | 0.00 | 11 | 502 | 0.91 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 1,020.00 | 0.00 | 3.20 | 1.60 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.33 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 1,040.00 | 0.00 | 3.30 | 1.65 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 1,060.00 | 0.00 | 0.98 | 0.49 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.16 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 1,080.00 | 0.00 | 3.60 | 1.80 | 0.25 | -0.10 | -28.58% | 0.00 | 5 | 29 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 1,100.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 1,120.00 | 0.00 | 0.61 | 0.31 | 0.12 | -2.50 | -95.42% | 0.00 | 9 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 1,140.00 | 0.00 | 2.83 | 1.42 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 1,160.00 | 0.08 | 0.35 | 0.22 | 0.13 | -0.47 | -78.34% | 0.00 | 1 | 108 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 4.30 | 2.15 | % | 0.08 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 32.50 | 0.00 | 8.55 | 4.28 | % | 0.13 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 8.55 | 4.28 | % | 0.12 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 37.50 | 0.00 | 8.55 | 4.28 | % | 0.11 | 0 | 7 | 4.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 8.55 | 4.28 | % | 0.10 | 0 | 2 | 4.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 8.55 | 4.28 | % | 0.09 | 0 | 64 | 4.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 8.55 | 4.28 | 0.21 | 0.00 | 0.00% | 0.09 | 0 | 520 | 4.08 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/7/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 8.55 | 4.28 | % | 0.08 | 0 | 165 | 3.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 8.55 | 4.28 | % | 0.08 | 0 | 115 | 3.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 57.50 | 0.00 | 8.55 | 4.28 | % | 0.07 | 0 | 114 | 3.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 111 | 3.71 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/7/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 8.55 | 4.28 | % | 0.07 | 0 | 16 | 3.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 67.50 | 0.00 | 8.55 | 4.28 | 0.44 | 0.00 | 0.00% | 0.06 | 0 | 8 | 3.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/7/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/7/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2,084 | 2.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 8.55 | 4.28 | % | 0.05 | 0 | 82 | 3.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 82.50 | 0.00 | 8.55 | 4.28 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 337 | 3.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 87.50 | 0.00 | 8.55 | 4.28 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 177 | 2.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 92.50 | 0.00 | 8.55 | 4.28 | 2.13 | 0.00 | 0.00% | 0.05 | 0 | 21 | 2.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/7/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 7.30 | 3.65 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 55 | 2.83 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:50 PM EST |
| 97.50 | 0.00 | 8.55 | 4.28 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 71 | 2.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 8/7/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 8.55 | 4.28 | 0.66 | 0.00 | 0.00% | 0.04 | 0 | 32 | 2.65 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/7/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 8.55 | 4.28 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 329 | 2.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 8.55 | 4.28 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 204 | 2.41 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.56 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.65 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.50 | 1.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 0.89 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 263 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 542 | 1.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 112 | 1.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.56 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.94 | 0.47 | 0.55 | +0.04 | +7.85% | 0.00 | 1 | 53 | 1.40 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 1.08 | 0.54 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.39 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/7/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 1.31 | 0.66 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.39 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 8/7/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 1.55 | 0.78 | 0.20 | -1.71 | -89.53% | 0.00 | 1 | 136 | 1.39 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 185.00 | 0.03 | 1.88 | 0.96 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.12 | 0.00 | 0.00 | -0.03 | 7/17/2026 | 8/7/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.17 | 1.09 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.40 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 8/7/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 3.85 | 1.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.53 | 0.00 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 1.78 | 0.89 | 1.54 | +1.21 | +366.67% | 0.00 | 7 | 283 | 1.27 | 0.00 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 1.16 | 0.58 | 0.49 | -0.22 | -30.99% | 0.00 | 4 | 229 | 1.11 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 220.00 | 0.01 | 0.75 | 0.38 | 0.55 | -0.08 | -12.70% | 0.00 | 8 | 357 | 0.80 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 230.00 | 0.50 | 1.39 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.95 | -0.01 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 1.20 | 0.60 | 1.00 | +0.06 | +6.39% | 0.00 | 38 | 1,338 | 0.93 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 250.00 | 0.50 | 1.56 | 1.03 | 1.21 | -0.19 | -13.58% | 0.00 | 35 | 7,609 | 0.85 | -0.02 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 260.00 | 0.73 | 3.95 | 2.34 | 1.68 | +0.20 | +13.52% | 0.01 | 11 | 430 | 0.91 | -0.02 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 270.00 | 0.70 | 3.40 | 2.05 | 2.13 | +0.06 | +2.90% | 0.01 | 58 | 1,473 | 0.84 | -0.03 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 280.00 | 0.89 | 3.40 | 2.15 | 2.99 | +0.40 | +15.45% | 0.01 | 14 | 820 | 0.80 | -0.04 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 290.00 | 1.90 | 3.60 | 2.75 | 3.12 | -0.28 | -8.24% | 0.01 | 30 | 631 | 0.79 | -0.05 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 300.00 | 3.65 | 4.05 | 3.85 | 4.10 | -0.30 | -6.82% | 0.01 | 167 | 1,134 | 0.82 | -0.07 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 310.00 | 4.85 | 5.60 | 5.23 | 5.05 | -0.14 | -2.70% | 0.02 | 72 | 413 | 0.82 | -0.08 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 320.00 | 6.05 | 6.85 | 6.45 | 6.25 | -0.27 | -4.15% | 0.02 | 53 | 358 | 0.80 | -0.10 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 330.00 | 7.65 | 8.50 | 8.08 | 8.17 | +0.35 | +4.48% | 0.02 | 74 | 1,002 | 0.80 | -0.12 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 340.00 | 9.30 | 10.40 | 9.85 | 9.85 | +0.23 | +2.40% | 0.03 | 124 | 257 | 0.80 | -0.14 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 350.00 | 11.55 | 12.60 | 12.08 | 12.07 | +0.59 | +5.14% | 0.03 | 105 | 1,007 | 0.79 | -0.17 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 360.00 | 14.00 | 15.00 | 14.50 | 14.51 | +1.20 | +9.02% | 0.04 | 142 | 211 | 0.79 | -0.19 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 370.00 | 16.45 | 17.95 | 17.20 | 17.03 | +0.95 | +5.91% | 0.05 | 53 | 847 | 0.78 | -0.22 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 380.00 | 19.95 | 21.20 | 20.58 | 20.45 | +1.20 | +6.24% | 0.05 | 139 | 208 | 0.78 | -0.25 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 390.00 | 23.45 | 24.85 | 24.15 | 23.07 | +0.37 | +1.63% | 0.06 | 173 | 526 | 0.78 | -0.29 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 400.00 | 27.40 | 28.55 | 27.98 | 27.60 | +1.35 | +5.15% | 0.07 | 364 | 677 | 0.78 | -0.32 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 410.00 | 31.65 | 33.20 | 32.43 | 32.25 | +2.05 | +6.79% | 0.08 | 88 | 719 | 0.78 | -0.36 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 420.00 | 36.30 | 37.75 | 37.03 | 37.35 | +4.70 | +14.40% | 0.09 | 192 | 276 | 0.78 | -0.39 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 430.00 | 38.80 | 42.95 | 40.88 | 42.10 | +4.05 | +10.65% | 0.10 | 210 | 157 | 0.75 | -0.43 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 440.00 | 46.35 | 48.25 | 47.30 | 46.90 | +4.00 | +9.33% | 0.11 | 73 | 616 | 0.77 | -0.46 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 450.00 | 52.70 | 54.10 | 53.40 | 51.85 | +2.65 | +5.39% | 0.12 | 63 | 869 | 0.77 | -0.49 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 460.00 | 58.55 | 61.55 | 60.05 | 57.45 | +4.20 | +7.89% | 0.13 | 41 | 364 | 0.78 | -0.53 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 470.00 | 64.60 | 70.05 | 67.33 | 64.02 | +5.47 | +9.35% | 0.14 | 3 | 306 | 0.80 | -0.56 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 480.00 | 71.70 | 74.90 | 73.30 | 70.55 | +6.00 | +9.30% | 0.15 | 20 | 193 | 0.78 | -0.59 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 490.00 | 77.90 | 82.35 | 80.13 | 86.07 | +15.17 | +21.40% | 0.16 | 2 | 383 | 0.78 | -0.62 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 500.00 | 85.80 | 89.60 | 87.70 | 90.50 | +13.74 | +17.90% | 0.18 | 25 | 684 | 0.78 | -0.65 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 510.00 | 93.10 | 99.15 | 96.13 | 95.07 | +12.57 | +15.24% | 0.19 | 1 | 285 | 0.80 | -0.68 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 520.00 | 100.40 | 107.20 | 103.80 | 104.05 | +16.30 | +18.58% | 0.20 | 5 | 233 | 0.79 | -0.70 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 530.00 | 106.40 | 117.20 | 111.80 | 109.43 | +14.07 | +14.76% | 0.21 | 4 | 979 | 0.79 | -0.73 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 540.00 | 116.00 | 125.30 | 120.65 | 120.44 | +14.95 | +14.18% | 0.22 | 9 | 1,407 | 0.81 | -0.75 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 550.00 | 121.00 | 134.45 | 127.73 | 114.50 | 0.00 | 0.00% | 0.23 | 0 | 188 | 0.76 | -0.77 | 0.00 | -0.42 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 560.00 | 130.80 | 143.00 | 136.90 | 136.97 | +18.92 | +16.03% | 0.24 | 1 | 225 | 0.78 | -0.79 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 570.00 | 138.00 | 152.00 | 145.00 | 145.84 | +56.09 | +62.50% | 0.25 | 1 | 81 | 0.72 | -0.81 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 580.00 | 147.00 | 161.00 | 154.00 | 150.20 | +16.90 | +12.68% | 0.27 | 2 | 109 | 0.94 | -0.83 | 0.00 | -0.36 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 590.00 | 156.20 | 168.65 | 162.43 | 142.00 | 0.00 | 0.00% | 0.28 | 0 | 57 | 0.89 | -0.84 | 0.00 | -0.33 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 600.00 | 167.85 | 177.85 | 172.85 | 175.75 | +20.75 | +13.39% | 0.29 | 1 | 418 | 0.91 | -0.86 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 610.00 | 175.00 | 188.00 | 181.50 | 181.56 | 0.00 | 0.00% | 0.30 | 0 | 131 | 0.95 | -0.87 | 0.00 | -0.30 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 620.00 | 184.00 | 197.45 | 190.73 | 167.20 | 0.00 | 0.00% | 0.31 | 0 | 98 | 0.95 | -0.88 | 0.00 | -0.28 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 630.00 | 194.00 | 207.00 | 200.50 | 173.42 | 0.00 | 0.00% | 0.32 | 0 | 60 | 0.98 | -0.89 | 0.00 | -0.26 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 640.00 | 202.80 | 216.55 | 209.68 | 210.89 | +24.31 | +13.03% | 0.33 | 1 | 95 | 0.98 | -0.90 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 3:59:50 PM EST |
| 650.00 | 212.40 | 226.90 | 219.65 | 134.70 | 0.00 | 0.00% | 0.34 | 0 | 498 | 1.02 | -0.91 | 0.00 | -0.22 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 660.00 | 222.00 | 234.65 | 228.33 | 203.99 | 0.00 | 0.00% | 0.35 | 0 | 27 | 0.97 | -0.92 | 0.00 | -0.21 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 670.00 | 231.65 | 246.15 | 238.90 | 150.83 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.05 | -0.93 | 0.00 | -0.19 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 680.00 | 241.35 | 253.75 | 247.55 | 159.80 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.99 | -0.93 | 0.00 | -0.18 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 690.00 | 252.00 | 265.75 | 258.88 | 167.08 | 0.00 | 0.00% | 0.38 | 0 | 51 | 1.09 | -0.94 | 0.00 | -0.17 | 8/5/2026 | 8/7/2026 3:59:50 PM EST |
| 700.00 | 260.80 | 272.65 | 266.73 | 178.64 | 0.00 | 0.00% | 0.38 | 0 | 70 | 0.99 | -0.95 | 0.00 | -0.15 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 710.00 | 273.30 | 282.40 | 277.85 | 185.40 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.00 | -0.95 | 0.00 | -0.14 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 720.00 | 280.45 | 294.60 | 287.53 | 194.55 | 0.00 | 0.00% | 0.40 | 0 | 23 | 1.11 | -0.96 | 0.00 | -0.13 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 730.00 | 290.30 | 301.95 | 296.13 | 200.80 | 0.00 | 0.00% | 0.41 | 0 | 38 | 1.03 | -0.96 | 0.00 | -0.12 | 8/4/2026 | 8/7/2026 3:59:50 PM EST |
| 740.00 | 300.40 | 312.90 | 306.65 | 232.90 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.09 | -0.96 | 0.00 | -0.11 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 750.00 | 310.10 | 321.40 | 315.75 | 215.29 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.04 | -0.97 | 0.00 | -0.10 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 760.00 | 320.90 | 331.25 | 326.08 | 252.49 | 0.00 | 0.00% | 0.43 | 0 | 14 | 1.05 | -0.97 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 3:59:50 PM EST |
| 770.00 | 328.80 | 344.30 | 336.55 | 247.62 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.16 | -0.97 | 0.00 | -0.09 | 7/24/2026 | 8/7/2026 3:59:50 PM EST |
| 780.00 | 338.90 | 354.55 | 346.73 | 244.80 | 0.00 | 0.00% | 0.44 | 0 | 14 | 1.26 | -0.98 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 790.00 | 352.20 | 362.00 | 357.10 | 253.60 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.11 | -0.98 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |
| 800.00 | 357.90 | 374.55 | 366.23 | 335.93 | 0.00 | 0.00% | 0.46 | 0 | 13 | 1.18 | -0.98 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 3:59:50 PM EST |
| 810.00 | 368.55 | 384.50 | 376.53 | 262.13 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.29 | -0.98 | 0.00 | -0.05 | 7/10/2026 | 8/7/2026 3:59:50 PM EST |
| 820.00 | 377.85 | 394.45 | 386.15 | 190.10 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.36 | -0.99 | 0.00 | -0.05 | 6/18/2026 | 8/7/2026 3:59:50 PM EST |
| 830.00 | 388.00 | 404.10 | 396.05 | 202.35 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.34 | -0.99 | 0.00 | -0.05 | 6/17/2026 | 8/7/2026 3:59:50 PM EST |
| 840.00 | 398.30 | 414.45 | 406.38 | 233.76 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.05 | 6/25/2026 | 8/7/2026 3:59:50 PM EST |
| 850.00 | 407.80 | 424.45 | 416.13 | 247.00 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.38 | -0.99 | 0.00 | -0.05 | 6/23/2026 | 8/7/2026 3:59:50 PM EST |
| 860.00 | 417.80 | 434.05 | 425.93 | 285.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.03 | 6/24/2026 | 8/7/2026 3:59:50 PM EST |
| 870.00 | 428.95 | 443.85 | 436.40 | % | 0.50 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.03 | 8/7/2026 3:59:50 PM EST | |||
| 880.00 | 438.10 | 454.05 | 446.08 | 320.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 7/10/2026 | 8/7/2026 3:59:50 PM EST |
| 890.00 | 448.30 | 464.05 | 456.18 | 258.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 6/17/2026 | 8/7/2026 3:59:50 PM EST |
| 900.00 | 457.80 | 474.05 | 465.93 | % | 0.52 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.02 | 8/7/2026 3:59:50 PM EST | |||
| 910.00 | 470.30 | 484.05 | 477.18 | % | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.02 | 8/7/2026 3:59:50 PM EST | |||
| 920.00 | 477.80 | 494.05 | 485.93 | % | 0.53 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 8/7/2026 3:59:50 PM EST | |||
| 930.00 | 487.80 | 504.05 | 495.93 | % | 0.53 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.02 | 8/7/2026 3:59:50 PM EST | |||
| 940.00 | 497.90 | 514.05 | 505.98 | % | 0.54 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 950.00 | 507.80 | 524.05 | 515.93 | % | 0.54 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 960.00 | 517.80 | 534.05 | 525.93 | 392.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 8/7/2026 3:59:50 PM EST |
| 970.00 | 527.80 | 544.05 | 535.93 | % | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 980.00 | 538.70 | 554.05 | 546.38 | % | 0.56 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 1,000.00 | 557.80 | 573.70 | 565.75 | % | 0.57 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 1,020.00 | 577.80 | 591.70 | 584.75 | % | 0.57 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:50 PM EST | |||
| 1,040.00 | 597.80 | 614.05 | 605.93 | % | 0.58 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 1,060.00 | 617.80 | 634.05 | 625.93 | % | 0.59 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 1,080.00 | 638.10 | 654.05 | 646.08 | % | 0.60 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 1,100.00 | 657.80 | 674.05 | 665.93 | % | 0.61 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 1,120.00 | 677.80 | 694.05 | 685.93 | % | 0.61 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 1,140.00 | 697.80 | 714.05 | 705.93 | % | 0.62 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:50 PM EST | |||
| 1,160.00 | 717.90 | 734.05 | 725.98 | 584.56 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:50 PM EST |