Options Chain for ELI LILLY & CO COM (LLY) - $954.52 as of 4/1/2026 9:24:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 391.00 | 399.00 | 395.00 | 397.31 | +44.81 | +12.72% | 0.71 | 33 | 49 | 6.16 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 570.00 | 381.50 | 389.00 | 385.25 | 366.02 | +21.75 | +6.32% | 0.68 | 8 | 33 | 5.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 580.00 | 371.55 | 379.00 | 375.28 | 374.91 | +38.23 | +11.36% | 0.65 | 6 | 97 | 5.52 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 590.00 | 361.00 | 369.00 | 365.00 | 344.79 | +18.14 | +5.56% | 0.62 | 1 | 50 | 5.35 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 600.00 | 351.85 | 358.45 | 355.15 | 335.67 | +15.26 | +4.77% | 0.59 | 2 | 6 | 5.10 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 610.00 | 342.00 | 348.90 | 345.45 | 310.56 | 0.00 | 0.00% | 0.57 | 0 | 23 | 5.14 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 620.00 | 331.00 | 339.00 | 335.00 | 347.41 | +75.59 | +27.81% | 0.54 | 3 | 7 | 5.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 630.00 | 321.00 | 329.00 | 325.00 | 304.81 | +18.11 | +6.32% | 0.52 | 1 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 640.00 | 310.80 | 319.00 | 314.90 | 329.18 | +49.13 | +17.55% | 0.49 | 5 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 650.00 | 302.15 | 309.00 | 305.58 | 318.23 | +47.97 | +17.75% | 0.47 | 74 | 19 | 4.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 660.00 | 291.10 | 299.00 | 295.05 | 297.32 | +44.72 | +17.71% | 0.45 | 35 | 49 | 4.51 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 670.00 | 281.20 | 289.00 | 285.10 | 266.13 | +17.15 | +6.89% | 0.43 | 18 | 52 | 4.13 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 680.00 | 271.60 | 279.60 | 275.60 | 274.92 | +34.83 | +14.51% | 0.41 | 6 | 100 | 4.01 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 690.00 | 261.65 | 268.85 | 265.25 | 283.32 | +52.98 | +23.01% | 0.38 | 2 | 53 | 3.75 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 700.00 | 251.60 | 259.60 | 255.60 | 241.35 | +20.82 | +9.45% | 0.37 | 3 | 5 | 3.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 710.00 | 241.90 | 248.85 | 245.38 | 210.67 | 0.00 | 0.00% | 0.35 | 0 | 18 | 3.85 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 720.00 | 231.90 | 239.30 | 235.60 | 247.52 | +75.67 | +44.04% | 0.33 | 3 | 13 | 3.43 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 730.00 | 221.60 | 229.30 | 225.45 | 204.91 | +18.19 | +9.75% | 0.31 | 1 | 12 | 3.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 740.00 | 211.80 | 217.40 | 214.60 | 229.30 | +49.14 | +27.28% | 0.29 | 5 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 750.00 | 202.00 | 209.40 | 205.70 | 218.36 | +47.99 | +28.17% | 0.27 | 74 | 19 | 3.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 760.00 | 190.80 | 199.60 | 195.20 | 175.76 | % | 0.26 | 2 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST | |
| 770.00 | 181.10 | 189.65 | 185.38 | 161.24 | +12.22 | +8.20% | 0.24 | 10 | 19 | 2.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 780.00 | 171.30 | 178.95 | 175.13 | 140.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 785.00 | 166.30 | 174.65 | 170.48 | % | 0.22 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 790.00 | 160.30 | 168.85 | 164.58 | 183.42 | +53.07 | +40.72% | 0.21 | 1 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 795.00 | 155.55 | 162.75 | 159.15 | % | 0.20 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 800.00 | 151.35 | 159.35 | 155.35 | 156.21 | +39.03 | +33.31% | 0.19 | 3 | 18 | 2.40 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 805.00 | 146.95 | 152.40 | 149.68 | 84.72 | 0.00 | 0.00% | 0.19 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:59 PM EST |
| 810.00 | 141.40 | 149.30 | 145.35 | % | 0.18 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 815.00 | 136.90 | 144.15 | 140.53 | 72.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 820.00 | 131.70 | 139.70 | 135.70 | 139.31 | -40.43 | -22.50% | 0.17 | 1 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 825.00 | 127.00 | 134.15 | 130.58 | % | 0.16 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 830.00 | 122.00 | 129.05 | 125.53 | 68.85 | 0.00 | 0.00% | 0.15 | 0 | 16 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 835.00 | 115.25 | 124.40 | 119.83 | 90.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 840.00 | 112.10 | 118.90 | 115.50 | 71.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 845.00 | 106.00 | 114.75 | 110.38 | % | 0.13 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 850.00 | 100.95 | 109.40 | 105.18 | 66.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 855.00 | 96.15 | 104.70 | 100.43 | 76.10 | +39.40 | +107.36% | 0.12 | 1 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 860.00 | 90.90 | 99.75 | 95.33 | 86.70 | +30.00 | +52.91% | 0.11 | 7 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 865.00 | 86.15 | 92.50 | 89.33 | 96.70 | +64.70 | +202.19% | 0.10 | 16 | 17 | 1.60 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 870.00 | 82.45 | 87.65 | 85.05 | 94.00 | +50.00 | +113.64% | 0.10 | 3 | 27 | 1.54 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 875.00 | 76.90 | 83.70 | 80.30 | 70.75 | +47.45 | +203.65% | 0.09 | 116 | 18 | 1.46 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 880.00 | 71.05 | 79.10 | 75.08 | 84.00 | +43.00 | +104.88% | 0.09 | 10 | 43 | 1.45 | 1.00 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 885.00 | 66.45 | 72.65 | 69.55 | 88.70 | +52.70 | +146.39% | 0.08 | 34 | 23 | 1.21 | 0.99 | 0.00 | -0.13 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 890.00 | 61.70 | 68.60 | 65.15 | 66.00 | +28.91 | +77.95% | 0.07 | 80 | 97 | 1.28 | 0.98 | 0.00 | -0.19 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 895.00 | 57.10 | 65.00 | 61.05 | 62.55 | +33.06 | +112.11% | 0.07 | 65 | 36 | 1.04 | 0.98 | 0.00 | -0.19 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 900.00 | 51.65 | 60.00 | 55.83 | 60.50 | +35.70 | +143.96% | 0.06 | 61 | 196 | 1.13 | 0.96 | 0.00 | -0.42 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 905.00 | 47.60 | 54.65 | 51.13 | 68.70 | +49.40 | +255.96% | 0.06 | 22 | 137 | 1.13 | 0.95 | 0.00 | -0.51 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 907.50 | 44.35 | 52.90 | 48.63 | 29.06 | +14.21 | +95.69% | 0.05 | 3 | 15 | 1.06 | 0.95 | 0.00 | -0.52 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 910.00 | 42.60 | 49.30 | 45.95 | 55.85 | +40.85 | +272.34% | 0.05 | 52 | 129 | 1.02 | 0.94 | 0.00 | -0.68 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 912.50 | 40.80 | 47.85 | 44.33 | 55.10 | +40.08 | +266.85% | 0.05 | 22 | 39 | 0.98 | 0.93 | 0.00 | -0.78 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 915.00 | 37.90 | 44.60 | 41.25 | 42.70 | +29.20 | +216.30% | 0.05 | 177 | 203 | 0.99 | 0.92 | 0.00 | -0.90 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 917.50 | 35.75 | 43.00 | 39.38 | 46.65 | +34.35 | +279.27% | 0.04 | 13 | 38 | 0.91 | 0.91 | 0.01 | -1.04 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 920.00 | 35.00 | 40.05 | 37.53 | 37.87 | +27.12 | +252.28% | 0.04 | 165 | 457 | 0.95 | 0.90 | 0.01 | -1.19 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 922.50 | 30.00 | 38.40 | 34.20 | 41.25 | +31.50 | +323.08% | 0.04 | 21 | 73 | 0.79 | 0.88 | 0.01 | -1.34 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 925.00 | 29.60 | 34.00 | 31.80 | 33.00 | +24.77 | +300.98% | 0.03 | 325 | 665 | 0.73 | 0.86 | 0.01 | -1.61 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 927.50 | 27.40 | 32.10 | 29.75 | 46.60 | +39.20 | +529.73% | 0.03 | 22 | 99 | 0.76 | 0.85 | 0.01 | -1.84 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 930.00 | 25.20 | 29.00 | 27.10 | 27.17 | +21.07 | +345.41% | 0.03 | 330 | 359 | 0.66 | 0.82 | 0.01 | -2.11 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 935.00 | 21.20 | 25.75 | 23.48 | 23.44 | +18.64 | +388.34% | 0.03 | 323 | 236 | 0.72 | 0.77 | 0.01 | -2.89 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 940.00 | 17.70 | 23.65 | 20.68 | 19.00 | +15.92 | +516.89% | 0.02 | 434 | 554 | 0.59 | 0.72 | 0.01 | -3.82 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 945.00 | 14.00 | 19.40 | 16.70 | 15.94 | +13.62 | +587.07% | 0.02 | 791 | 150 | 0.58 | 0.65 | 0.01 | -4.32 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 950.00 | 10.90 | 15.90 | 13.40 | 13.46 | +11.81 | +715.76% | 0.01 | 1,463 | 1,073 | 0.57 | 0.57 | 0.02 | -4.66 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 955.00 | 7.60 | 11.35 | 9.48 | 9.11 | +8.11 | +811.00% | 0.01 | 531 | 207 | 0.50 | 0.49 | 0.02 | -4.86 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 960.00 | 6.00 | 8.30 | 7.15 | 8.00 | +7.20 | +900.00% | 0.01 | 1,284 | 187 | 0.53 | 0.41 | 0.02 | -4.90 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 965.00 | 5.00 | 7.70 | 6.35 | 6.00 | +5.49 | +1,076.48% | 0.01 | 615 | 130 | 0.54 | 0.34 | 0.02 | -4.78 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 970.00 | 4.00 | 6.00 | 5.00 | 6.00 | +5.55 | +1,233.34% | 0.01 | 2,335 | 261 | 0.55 | 0.27 | 0.01 | -4.51 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 975.00 | 3.00 | 4.05 | 3.53 | 3.25 | +2.93 | +915.63% | 0.00 | 759 | 111 | 0.51 | 0.22 | 0.01 | -4.01 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 980.00 | 2.00 | 2.99 | 2.50 | 2.14 | +1.91 | +830.44% | 0.00 | 1,358 | 456 | 0.54 | 0.17 | 0.01 | -3.09 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 985.00 | 1.31 | 2.09 | 1.70 | 1.57 | +1.27 | +423.34% | 0.00 | 770 | 174 | 0.53 | 0.14 | 0.01 | -2.42 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 987.50 | 0.95 | 1.86 | 1.41 | 1.40 | +1.17 | +508.70% | 0.00 | 185 | 35 | 0.53 | 0.12 | 0.01 | -2.16 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 990.00 | 0.90 | 1.50 | 1.20 | 1.30 | +1.08 | +490.91% | 0.00 | 894 | 120 | 0.54 | 0.11 | 0.01 | -1.89 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 992.50 | 0.66 | 1.75 | 1.21 | 1.46 | +1.17 | +403.45% | 0.00 | 66 | 17 | 0.55 | 0.10 | 0.01 | -1.71 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 995.00 | 0.43 | 1.26 | 0.85 | 1.00 | +0.80 | +400.00% | 0.00 | 254 | 57 | 0.54 | 0.09 | 0.01 | -1.52 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 997.50 | 0.37 | 1.09 | 0.73 | 0.96 | +0.78 | +433.34% | 0.00 | 82 | 33 | 0.55 | 0.08 | 0.01 | -1.36 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,000.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.65 | +650.00% | 0.00 | 9,217 | 2,262 | 0.57 | 0.07 | 0.01 | -1.19 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,002.50 | 0.37 | 1.88 | 1.13 | 0.85 | +0.65 | +325.00% | 0.00 | 127 | 140 | 0.63 | 0.06 | 0.00 | -0.95 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,005.00 | 0.21 | 0.78 | 0.50 | 0.50 | +0.25 | +100.00% | 0.00 | 381 | 108 | 0.60 | 0.05 | 0.00 | -0.86 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,007.50 | 0.15 | 0.96 | 0.56 | 1.01 | +0.88 | +676.93% | 0.00 | 14 | 4 | 0.60 | 0.05 | 0.00 | -0.80 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,010.00 | 0.14 | 0.75 | 0.45 | 0.44 | +0.32 | +266.67% | 0.00 | 680 | 112 | 0.61 | 0.04 | 0.00 | -0.68 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,015.00 | 0.06 | 0.90 | 0.48 | 0.40 | -0.40 | -50.00% | 0.00 | 124 | 22 | 0.64 | 0.03 | 0.00 | -0.54 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,020.00 | 0.25 | 0.65 | 0.45 | 0.30 | +0.07 | +30.44% | 0.00 | 341 | 86 | 0.68 | 0.02 | 0.00 | -0.40 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,025.00 | 0.15 | 0.78 | 0.47 | 0.25 | +0.13 | +108.34% | 0.00 | 100 | 62 | 0.71 | 0.02 | 0.00 | -0.28 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,030.00 | 0.01 | 0.62 | 0.32 | 0.20 | +0.18 | +900.00% | 0.00 | 57 | 40 | 0.69 | 0.01 | 0.00 | -0.23 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,035.00 | 0.00 | 0.49 | 0.25 | 0.49 | +0.36 | +276.93% | 0.00 | 9 | 20 | 0.80 | 0.01 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,040.00 | 0.00 | 0.66 | 0.33 | 0.12 | +0.07 | +140.00% | 0.00 | 398 | 151 | 0.88 | 0.00 | 0.00 | -0.05 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,045.00 | 0.00 | 0.63 | 0.32 | 0.09 | -0.01 | -10.00% | 0.00 | 155 | 34 | 0.91 | 0.00 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,050.00 | 0.02 | 0.28 | 0.15 | 0.12 | +0.08 | +200.00% | 0.00 | 220 | 84 | 0.74 | 0.00 | 0.00 | -0.03 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,055.00 | 0.00 | 0.47 | 0.24 | 0.22 | +0.07 | +46.67% | 0.00 | 21 | 45 | 0.95 | 0.00 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,060.00 | 0.01 | 0.16 | 0.09 | 0.01 | -0.16 | -94.12% | 0.00 | 49 | 26 | 0.74 | 0.00 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,065.00 | 0.00 | 0.43 | 0.22 | 0.11 | -0.06 | -35.30% | 0.00 | 12 | 12 | 0.84 | 0.00 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,070.00 | 0.00 | 0.43 | 0.22 | 0.10 | -0.08 | -44.45% | 0.00 | 10 | 47 | 0.87 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,075.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.87 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 1,080.00 | 0.00 | 0.23 | 0.12 | 0.19 | +0.04 | +26.67% | 0.00 | 5 | 53 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,085.00 | 0.00 | 0.43 | 0.22 | 0.14 | +0.07 | +100.00% | 0.00 | 4 | 16 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,090.00 | 0.00 | 0.46 | 0.23 | 0.11 | +0.10 | +1,000.00% | 0.00 | 127 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,095.00 | 0.00 | 0.36 | 0.18 | 0.03 | -0.09 | -75.00% | 0.00 | 434 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,100.00 | 0.01 | 0.25 | 0.13 | 0.07 | -0.04 | -36.37% | 0.00 | 1,309 | 113 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,105.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.08 | -72.73% | 0.00 | 495 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,110.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.11 | -55.00% | 0.00 | 138 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,115.00 | 0.00 | 0.21 | 0.11 | 0.06 | -0.05 | -45.46% | 0.00 | 7 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,120.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.01 | -8.34% | 0.00 | 9 | 45 | 1.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,125.00 | 0.01 | 0.17 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 8 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,130.00 | 0.00 | 0.26 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 50 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,135.00 | 0.01 | 0.12 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 144 | 379 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.06 | -50.00% | 0.00 | 71 | 68 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,145.00 | 0.00 | 0.19 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 104 | 234 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,150.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 212 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,155.00 | 0.02 | 0.40 | 0.21 | 0.09 | +0.07 | +350.00% | 0.00 | 132 | 36 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.06 | +100.00% | 0.00 | 52 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,165.00 | 0.01 | 0.05 | 0.03 | 0.08 | -0.07 | -46.67% | 0.00 | 127 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,170.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 36 | 38 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,180.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 13 | 199 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,190.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.48 | -96.00% | 0.00 | 30 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 27 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 1,220.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 1,230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 72 | 1.50 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,250.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 46 | 1.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,300.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 1,320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 22 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 269 | 498 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 23 | 2.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 663 | 572 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 155 | 2.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 107 | 2.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/1/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 101 | 2.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 312 | 1.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 444 | 2.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 700.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 635 | 2.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 364 | 2.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 7 | 553 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 47 | 208 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 4 | 35 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 8 | 56 | 1.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 62 | 186 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 55 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.28 | -82.36% | 0.00 | 35 | 733 | 1.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 785.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.51 | -91.08% | 0.00 | 7 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 790.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 795.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.19 | -86.37% | 0.00 | 11 | 43 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 35 | 287 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 805.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.15 | -83.34% | 0.00 | 10 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 810.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 125 | 84 | 1.17 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 815.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.27 | -84.38% | 0.00 | 49 | 115 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 820.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 0.00 | 65 | 2,042 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 825.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.35 | -87.50% | 0.00 | 189 | 135 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 830.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.36 | -80.00% | 0.00 | 131 | 123 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 835.00 | 0.00 | 0.33 | 0.17 | 0.03 | -0.34 | -91.90% | 0.00 | 13 | 65 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 840.00 | 0.01 | 0.23 | 0.12 | 0.11 | -0.37 | -77.09% | 0.00 | 366 | 214 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 845.00 | 0.00 | 0.54 | 0.27 | 0.05 | -0.85 | -94.45% | 0.00 | 131 | 74 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 850.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.57 | -98.28% | 0.00 | 73 | 838 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 855.00 | 0.01 | 0.38 | 0.20 | 0.10 | -0.61 | -85.92% | 0.00 | 44 | 234 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 860.00 | 0.02 | 0.21 | 0.12 | 0.10 | -1.10 | -91.67% | 0.00 | 25 | 102 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 865.00 | 0.04 | 0.51 | 0.28 | 0.15 | -0.88 | -85.44% | 0.00 | 53 | 174 | 0.89 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 870.00 | 0.06 | 0.34 | 0.20 | 0.06 | -1.27 | -95.49% | 0.00 | 78 | 121 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 875.00 | 0.01 | 0.45 | 0.23 | 0.14 | -1.54 | -91.67% | 0.00 | 58 | 178 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 880.00 | 0.05 | 0.52 | 0.29 | 0.20 | -1.77 | -89.85% | 0.00 | 157 | 126 | 0.75 | 0.00 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 885.00 | 0.10 | 0.36 | 0.23 | 0.28 | -2.12 | -88.34% | 0.00 | 38 | 251 | 0.71 | -0.01 | 0.00 | -0.13 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 890.00 | 0.20 | 0.30 | 0.25 | 0.20 | -2.85 | -93.45% | 0.00 | 235 | 139 | 0.65 | -0.02 | 0.00 | -0.19 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 895.00 | 0.00 | 0.55 | 0.28 | 0.42 | -3.76 | -89.96% | 0.00 | 102 | 125 | 0.73 | -0.02 | 0.00 | -0.19 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 900.00 | 0.29 | 0.43 | 0.36 | 0.40 | -4.40 | -91.67% | 0.00 | 187 | 161 | 0.59 | -0.04 | 0.00 | -0.42 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 905.00 | 0.31 | 0.76 | 0.54 | 0.80 | -5.35 | -87.00% | 0.00 | 36 | 84 | 0.59 | -0.05 | 0.00 | -0.51 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 907.50 | 0.38 | 1.49 | 0.94 | 0.85 | -8.67 | -91.08% | 0.00 | 13 | 21 | 0.62 | -0.05 | 0.00 | -0.52 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 910.00 | 0.50 | 0.81 | 0.66 | 0.63 | -7.30 | -92.06% | 0.00 | 255 | 166 | 0.56 | -0.06 | 0.00 | -0.68 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 912.50 | 0.35 | 1.51 | 0.93 | 0.83 | -7.17 | -89.63% | 0.00 | 137 | 4 | 0.57 | -0.07 | 0.00 | -0.78 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 915.00 | 0.58 | 1.31 | 0.95 | 0.90 | -9.45 | -91.31% | 0.00 | 90 | 79 | 0.55 | -0.08 | 0.00 | -0.90 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 917.50 | 0.42 | 1.95 | 1.19 | 0.85 | -9.48 | -91.78% | 0.00 | 35 | 11 | 0.54 | -0.09 | 0.01 | -1.04 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 920.00 | 1.03 | 1.40 | 1.22 | 1.40 | -11.10 | -88.80% | 0.00 | 159 | 79 | 0.53 | -0.10 | 0.01 | -1.19 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 922.50 | 1.05 | 2.28 | 1.67 | 1.36 | -30.29 | -95.71% | 0.00 | 15 | 1 | 0.55 | -0.12 | 0.01 | -1.34 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 925.00 | 1.02 | 2.23 | 1.63 | 1.74 | -13.26 | -88.40% | 0.00 | 292 | 181 | 0.51 | -0.14 | 0.01 | -1.61 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 927.50 | 1.23 | 2.74 | 1.99 | 1.75 | -45.20 | -96.28% | 0.00 | 15 | 2 | 0.51 | -0.15 | 0.01 | -1.84 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 930.00 | 1.90 | 3.30 | 2.60 | 2.39 | -21.96 | -90.19% | 0.00 | 161 | 76 | 0.53 | -0.17 | 0.01 | -2.11 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 935.00 | 2.21 | 3.70 | 2.96 | 2.95 | -17.22 | -85.38% | 0.00 | 209 | 49 | 0.48 | -0.23 | 0.01 | -2.89 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 940.00 | 3.10 | 4.50 | 3.80 | 3.85 | -21.00 | -84.51% | 0.00 | 211 | 197 | 0.46 | -0.28 | 0.01 | -3.82 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 945.00 | 3.20 | 7.35 | 5.28 | 5.55 | -27.45 | -83.19% | 0.01 | 95 | 24 | 0.45 | -0.35 | 0.01 | -4.32 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 950.00 | 5.65 | 8.00 | 6.83 | 6.80 | -25.20 | -78.75% | 0.01 | 184 | 36 | 0.43 | -0.43 | 0.02 | -4.66 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 955.00 | 7.15 | 10.75 | 8.95 | 9.26 | -30.74 | -76.85% | 0.01 | 118 | 153 | 0.42 | -0.51 | 0.02 | -4.86 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 960.00 | 9.55 | 13.25 | 11.40 | 13.25 | -32.39 | -70.97% | 0.01 | 215 | 19 | 0.41 | -0.59 | 0.02 | -4.90 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 965.00 | 12.15 | 17.10 | 14.63 | 14.94 | -35.70 | -70.50% | 0.02 | 85 | 35 | 0.40 | -0.66 | 0.02 | -4.78 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 970.00 | 15.85 | 20.80 | 18.33 | 18.34 | -34.87 | -65.54% | 0.02 | 97 | 6 | 0.41 | -0.73 | 0.01 | -4.51 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 975.00 | 18.90 | 26.20 | 22.55 | 21.00 | -37.44 | -64.07% | 0.02 | 42 | 6 | 0.41 | -0.78 | 0.01 | -4.01 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 980.00 | 23.30 | 29.80 | 26.55 | 23.04 | -71.99 | -75.76% | 0.03 | 4 | 1 | 0.75 | -0.83 | 0.01 | -3.09 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 985.00 | 27.00 | 34.30 | 30.65 | 68.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | -0.86 | 0.01 | -2.42 | 3/31/2026 | 4/1/2026 3:59:59 PM EST |
| 987.50 | 29.25 | 37.00 | 33.13 | 99.89 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.71 | -0.88 | 0.01 | -2.16 | 3/27/2026 | 4/1/2026 3:59:59 PM EST |
| 990.00 | 32.30 | 38.60 | 35.45 | 26.00 | -47.10 | -64.44% | 0.04 | 4 | 1 | 0.86 | -0.89 | 0.01 | -1.89 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 992.50 | 34.00 | 42.25 | 38.13 | % | 0.04 | 0 | 0 | 0.87 | -0.90 | 0.01 | -1.71 | 4/1/2026 3:59:59 PM EST | |||
| 995.00 | 36.20 | 44.00 | 40.10 | 103.74 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.80 | -0.91 | 0.01 | -1.52 | 3/30/2026 | 4/1/2026 3:59:59 PM EST |
| 997.50 | 39.00 | 47.00 | 43.00 | % | 0.04 | 0 | 0 | 0.87 | -0.92 | 0.01 | -1.36 | 4/1/2026 3:59:59 PM EST | |||
| 1,000.00 | 41.00 | 49.35 | 45.18 | 27.85 | -54.92 | -66.36% | 0.05 | 7 | 4 | 0.92 | -0.93 | 0.01 | -1.19 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,002.50 | 43.55 | 52.00 | 47.78 | 92.55 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.95 | 3/18/2026 | 4/1/2026 3:59:59 PM EST |
| 1,005.00 | 46.00 | 55.00 | 50.50 | 123.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.98 | -0.95 | 0.00 | -0.86 | 3/27/2026 | 4/1/2026 3:59:59 PM EST |
| 1,007.50 | 48.75 | 55.95 | 52.35 | 40.70 | % | 0.05 | 2 | 0 | 0.89 | -0.95 | 0.00 | -0.80 | 4/1/2026 | 4/1/2026 3:59:59 PM EST | |
| 1,010.00 | 51.00 | 58.85 | 54.93 | 44.91 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.68 | 3/16/2026 | 4/1/2026 3:59:59 PM EST |
| 1,015.00 | 56.00 | 64.70 | 60.35 | 107.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.54 | 3/26/2026 | 4/1/2026 3:59:59 PM EST |
| 1,020.00 | 61.15 | 68.40 | 64.78 | 52.25 | -60.55 | -53.68% | 0.06 | 2 | 0 | 1.14 | -0.98 | 0.00 | -0.40 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,025.00 | 66.25 | 73.55 | 69.90 | 55.65 | -54.35 | -49.41% | 0.07 | 2 | 0 | 1.19 | -0.98 | 0.00 | -0.28 | 4/1/2026 | 4/1/2026 3:59:59 PM EST |
| 1,030.00 | 71.00 | 78.75 | 74.88 | 99.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.23 | 3/17/2026 | 4/1/2026 3:59:59 PM EST |
| 1,035.00 | 76.00 | 83.80 | 79.90 | 57.72 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.09 | 3/4/2026 | 4/1/2026 3:59:59 PM EST |
| 1,040.00 | 81.00 | 89.00 | 85.00 | 135.38 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.05 | 3/24/2026 | 4/1/2026 3:59:59 PM EST |
| 1,045.00 | 86.00 | 94.15 | 90.08 | 133.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.04 | 3/18/2026 | 4/1/2026 3:59:59 PM EST |
| 1,050.00 | 92.85 | 98.70 | 95.78 | 140.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.03 | 3/23/2026 | 4/1/2026 3:59:59 PM EST |
| 1,055.00 | 96.00 | 104.80 | 100.40 | 116.68 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 3/17/2026 | 4/1/2026 3:59:59 PM EST |
| 1,060.00 | 101.00 | 109.00 | 105.00 | 83.27 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.02 | 3/3/2026 | 4/1/2026 3:59:59 PM EST |
| 1,065.00 | 107.80 | 114.00 | 110.90 | 77.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.02 | 3/4/2026 | 4/1/2026 3:59:59 PM EST |
| 1,070.00 | 112.75 | 118.40 | 115.58 | 92.38 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 4/1/2026 3:59:59 PM EST |
| 1,075.00 | 116.15 | 123.80 | 119.98 | 97.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 4/1/2026 3:59:59 PM EST |
| 1,080.00 | 121.00 | 129.00 | 125.00 | 62.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 4/1/2026 3:59:59 PM EST |
| 1,085.00 | 126.15 | 134.95 | 130.55 | % | 0.12 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,090.00 | 131.00 | 138.90 | 134.95 | 110.74 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:59 PM EST |
| 1,095.00 | 136.00 | 144.00 | 140.00 | 108.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 3:59:59 PM EST |
| 1,100.00 | 141.15 | 149.25 | 145.20 | 104.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:59 PM EST |
| 1,105.00 | 147.80 | 153.50 | 150.65 | 111.59 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 3:59:59 PM EST |
| 1,110.00 | 151.15 | 159.00 | 155.08 | 144.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 4/1/2026 3:59:59 PM EST |
| 1,115.00 | 156.00 | 163.80 | 159.90 | 115.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 3:59:59 PM EST |
| 1,120.00 | 161.15 | 170.00 | 165.58 | % | 0.15 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,125.00 | 166.30 | 175.00 | 170.65 | % | 0.15 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,130.00 | 171.00 | 178.75 | 174.88 | % | 0.15 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,135.00 | 176.15 | 184.55 | 180.35 | 147.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 3:59:59 PM EST |
| 1,140.00 | 181.30 | 188.60 | 184.95 | 213.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 3:59:59 PM EST |
| 1,145.00 | 186.00 | 195.00 | 190.50 | 218.78 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 3:59:59 PM EST |
| 1,150.00 | 191.00 | 200.00 | 195.50 | % | 0.17 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,155.00 | 197.80 | 204.00 | 200.90 | % | 0.17 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,160.00 | 201.15 | 209.05 | 205.10 | 157.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 3:59:59 PM EST |
| 1,165.00 | 206.00 | 213.75 | 209.88 | 220.20 | % | 0.18 | 95 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST | |
| 1,170.00 | 211.15 | 219.00 | 215.08 | % | 0.18 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,180.00 | 221.15 | 230.00 | 225.58 | 243.75 | % | 0.19 | 3 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST | |
| 1,190.00 | 231.00 | 240.00 | 235.50 | % | 0.20 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,200.00 | 241.00 | 250.00 | 245.50 | % | 0.20 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,210.00 | 251.65 | 259.00 | 255.33 | 265.10 | % | 0.21 | 99 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:59 PM EST | |
| 1,220.00 | 262.20 | 269.80 | 266.00 | 180.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:59 PM EST |
| 1,230.00 | 272.60 | 279.90 | 276.25 | % | 0.22 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,240.00 | 281.15 | 290.00 | 285.58 | % | 0.23 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,250.00 | 291.00 | 299.95 | 295.48 | % | 0.24 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,260.00 | 302.80 | 308.95 | 305.88 | % | 0.24 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,280.00 | 321.00 | 329.00 | 325.00 | % | 0.25 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,300.00 | 342.75 | 348.80 | 345.78 | 296.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 3:59:59 PM EST |
| 1,320.00 | 362.80 | 369.00 | 365.90 | 316.37 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 4/1/2026 3:59:59 PM EST |
| 1,340.00 | 381.00 | 390.00 | 385.50 | 421.57 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 3:59:59 PM EST |
| 1,360.00 | 401.00 | 410.00 | 405.50 | % | 0.30 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,380.00 | 421.00 | 428.90 | 424.95 | % | 0.31 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,400.00 | 441.00 | 448.95 | 444.98 | % | 0.32 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST | |||
| 1,420.00 | 462.80 | 469.00 | 465.90 | % | 0.33 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:59 PM EST |