Options Chain for ELI LILLY & CO COM (LLY) - $954.52 as of 4/2/2026 2:52:51 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 | 371.20 | 379.20 | 375.20 | 398.03 | 0.00 | 0.00% | 0.67 | 0 | 72 | 2.13 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 570.00 | 361.10 | 369.00 | 365.05 | % | 0.64 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 580.00 | 351.10 | 359.80 | 355.45 | 380.39 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 590.00 | 341.10 | 349.00 | 345.05 | % | 0.58 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 600.00 | 331.10 | 339.70 | 335.40 | % | 0.56 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 610.00 | 321.15 | 329.00 | 325.08 | % | 0.53 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 620.00 | 311.15 | 319.00 | 315.08 | % | 0.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 630.00 | 301.15 | 309.85 | 305.50 | % | 0.48 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 640.00 | 291.15 | 298.65 | 294.90 | % | 0.46 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 650.00 | 281.15 | 290.00 | 285.58 | % | 0.44 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 660.00 | 271.15 | 279.85 | 275.50 | 298.10 | 0.00 | 0.00% | 0.42 | 0 | 72 | 1.53 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 670.00 | 261.20 | 269.75 | 265.48 | % | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 680.00 | 251.20 | 259.00 | 255.10 | 280.42 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 690.00 | 241.20 | 249.90 | 245.55 | % | 0.36 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 700.00 | 231.20 | 239.55 | 235.38 | % | 0.34 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 710.00 | 221.25 | 230.00 | 225.63 | 197.79 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:03 PM EST |
| 720.00 | 211.25 | 220.00 | 215.63 | % | 0.30 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 730.00 | 201.25 | 209.75 | 205.50 | % | 0.28 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 737.50 | 194.00 | 202.30 | 198.15 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 740.00 | 191.25 | 200.00 | 195.63 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 742.50 | 189.00 | 197.30 | 193.15 | % | 0.26 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 745.00 | 186.30 | 194.80 | 190.55 | % | 0.26 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 747.50 | 184.00 | 192.75 | 188.38 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/2/2026 2:59:03 PM EST | |||
| 750.00 | 181.30 | 189.85 | 185.58 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 4/2/2026 2:59:03 PM EST | |||
| 755.00 | 176.30 | 185.00 | 180.65 | 186.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 760.00 | 172.05 | 179.80 | 175.93 | % | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 4/2/2026 2:59:03 PM EST | |||
| 765.00 | 166.50 | 175.45 | 170.98 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/2/2026 2:59:03 PM EST | |||
| 770.00 | 161.35 | 169.85 | 165.60 | 146.67 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.98 | 1.00 | 0.00 | -0.05 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 775.00 | 156.40 | 165.00 | 160.70 | 141.77 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.05 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 780.00 | 151.40 | 159.90 | 155.65 | 222.52 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.06 | 3/11/2026 | 4/2/2026 2:59:03 PM EST |
| 785.00 | 146.40 | 154.95 | 150.68 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 4/2/2026 2:59:03 PM EST | |||
| 790.00 | 141.45 | 149.00 | 145.23 | % | 0.18 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.10 | 4/2/2026 2:59:03 PM EST | |||
| 795.00 | 136.50 | 145.00 | 140.75 | % | 0.18 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.15 | 4/2/2026 2:59:03 PM EST | |||
| 800.00 | 132.05 | 138.55 | 135.30 | 134.50 | -3.20 | -2.33% | 0.17 | 10 | 14 | 0.76 | 0.99 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 805.00 | 127.00 | 135.00 | 131.00 | % | 0.16 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.17 | 4/2/2026 2:59:03 PM EST | |||
| 810.00 | 122.00 | 129.00 | 125.50 | 135.32 | +44.32 | +48.71% | 0.15 | 1 | 1 | 0.73 | 0.98 | 0.00 | -0.20 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 815.00 | 117.00 | 125.60 | 121.30 | % | 0.15 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.24 | 4/2/2026 2:59:03 PM EST | |||
| 820.00 | 112.00 | 120.80 | 116.40 | 106.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | 0.98 | 0.00 | -0.27 | 3/19/2026 | 4/2/2026 2:59:03 PM EST |
| 825.00 | 107.00 | 115.35 | 111.18 | % | 0.13 | 0 | 3 | 0.71 | 0.97 | 0.00 | -0.30 | 4/2/2026 2:59:03 PM EST | |||
| 830.00 | 102.00 | 110.00 | 106.00 | 94.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.69 | 0.97 | 0.00 | -0.33 | 3/20/2026 | 4/2/2026 2:59:03 PM EST |
| 835.00 | 97.20 | 105.00 | 101.10 | % | 0.12 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.36 | 4/2/2026 2:59:03 PM EST | |||
| 840.00 | 92.15 | 100.00 | 96.08 | 134.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.40 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 845.00 | 87.50 | 95.90 | 91.70 | % | 0.11 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.43 | 4/2/2026 2:59:03 PM EST | |||
| 850.00 | 82.80 | 89.60 | 86.20 | 92.65 | +39.82 | +75.38% | 0.10 | 2 | 4 | 0.58 | 0.94 | 0.00 | -0.48 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 855.00 | 78.00 | 85.10 | 81.55 | 60.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.93 | 0.00 | -0.53 | 3/24/2026 | 4/2/2026 2:59:03 PM EST |
| 860.00 | 73.05 | 81.00 | 77.03 | 85.98 | +29.48 | +52.18% | 0.09 | 1 | 5 | 0.54 | 0.92 | 0.00 | -0.58 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 865.00 | 69.40 | 75.45 | 72.43 | 71.60 | +3.90 | +5.77% | 0.08 | 9 | 1 | 0.53 | 0.91 | 0.00 | -0.62 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 870.00 | 65.05 | 70.15 | 67.60 | 65.00 | -41.90 | -39.20% | 0.08 | 1 | 5 | 0.39 | 0.90 | 0.00 | -0.67 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 875.00 | 60.10 | 65.65 | 62.88 | 62.35 | +14.29 | +29.74% | 0.07 | 1 | 3 | 0.39 | 0.88 | 0.00 | -0.72 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 880.00 | 56.20 | 61.70 | 58.95 | 58.50 | -31.25 | -34.82% | 0.07 | 1 | 7 | 0.36 | 0.87 | 0.00 | -0.78 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 885.00 | 51.25 | 56.85 | 54.05 | 60.50 | -14.75 | -19.61% | 0.06 | 1 | 17 | 0.40 | 0.85 | 0.00 | -0.84 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 890.00 | 48.40 | 52.85 | 50.63 | 51.33 | -39.32 | -43.38% | 0.06 | 3 | 19 | 0.38 | 0.82 | 0.00 | -0.89 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 895.00 | 42.90 | 48.50 | 45.70 | 65.15 | +27.20 | +71.68% | 0.05 | 3 | 22 | 0.36 | 0.80 | 0.01 | -0.95 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 900.00 | 38.85 | 44.35 | 41.60 | 43.10 | -19.84 | -31.53% | 0.05 | 5 | 134 | 0.37 | 0.78 | 0.01 | -1.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 905.00 | 34.85 | 40.40 | 37.63 | 37.83 | -19.17 | -33.64% | 0.04 | 1 | 24 | 0.36 | 0.75 | 0.01 | -1.04 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 907.50 | 32.90 | 38.70 | 35.80 | 37.17 | -26.16 | -41.31% | 0.04 | 8 | 17 | 0.35 | 0.73 | 0.01 | -1.07 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 910.00 | 34.10 | 36.40 | 35.25 | 34.15 | -25.85 | -43.09% | 0.04 | 21 | 92 | 0.35 | 0.72 | 0.01 | -1.09 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 912.50 | 29.50 | 34.45 | 31.98 | 34.20 | -18.65 | -35.29% | 0.04 | 5 | 19 | 0.36 | 0.70 | 0.01 | -1.10 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 915.00 | 29.60 | 32.75 | 31.18 | 36.70 | -13.30 | -26.60% | 0.03 | 3 | 102 | 0.35 | 0.68 | 0.01 | -1.13 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 917.50 | 25.90 | 31.00 | 28.45 | 29.00 | -30.75 | -51.47% | 0.03 | 5 | 14 | 0.35 | 0.66 | 0.01 | -1.15 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 920.00 | 25.75 | 28.60 | 27.18 | 27.50 | -19.48 | -41.47% | 0.03 | 15 | 136 | 0.34 | 0.65 | 0.01 | -1.16 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 922.50 | 23.15 | 28.45 | 25.80 | 44.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.33 | 0.63 | 0.01 | -1.18 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 925.00 | 21.55 | 25.90 | 23.73 | 25.32 | -19.70 | -43.76% | 0.03 | 11 | 33 | 0.33 | 0.61 | 0.01 | -1.19 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 927.50 | 19.85 | 25.75 | 22.80 | 23.90 | -31.10 | -56.55% | 0.02 | 17 | 22 | 0.35 | 0.59 | 0.01 | -1.20 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 930.00 | 20.65 | 21.60 | 21.13 | 21.00 | -16.98 | -44.71% | 0.02 | 104 | 151 | 0.35 | 0.57 | 0.01 | -1.20 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 935.00 | 17.95 | 19.70 | 18.83 | 18.11 | -30.09 | -62.43% | 0.02 | 57 | 54 | 0.34 | 0.52 | 0.01 | -1.21 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 940.00 | 15.35 | 17.40 | 16.38 | 15.00 | -20.00 | -57.15% | 0.02 | 111 | 196 | 0.34 | 0.48 | 0.01 | -1.20 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 945.00 | 13.10 | 14.40 | 13.75 | 13.50 | -15.50 | -53.45% | 0.01 | 67 | 69 | 0.33 | 0.44 | 0.01 | -1.18 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 950.00 | 11.10 | 12.00 | 11.55 | 11.50 | -15.54 | -57.47% | 0.01 | 629 | 568 | 0.33 | 0.40 | 0.01 | -1.15 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 955.00 | 9.30 | 10.40 | 9.85 | 9.27 | -19.38 | -67.65% | 0.01 | 169 | 87 | 0.33 | 0.36 | 0.01 | -1.11 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 957.50 | 7.85 | 10.60 | 9.23 | 10.50 | % | 0.01 | 22 | 0 | 0.33 | 0.34 | 0.01 | -1.08 | 4/2/2026 | 4/2/2026 2:59:03 PM EST | |
| 960.00 | 7.75 | 8.80 | 8.28 | 7.76 | -14.74 | -65.52% | 0.01 | 183 | 368 | 0.33 | 0.32 | 0.01 | -1.06 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 962.50 | 5.65 | 9.85 | 7.75 | 7.47 | % | 0.01 | 4 | 0 | 0.33 | 0.30 | 0.01 | -1.03 | 4/2/2026 | 4/2/2026 2:59:03 PM EST | |
| 965.00 | 6.15 | 7.45 | 6.80 | 7.00 | -13.72 | -66.22% | 0.01 | 46 | 46 | 0.32 | 0.28 | 0.01 | -1.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 967.50 | 4.75 | 6.75 | 5.75 | 7.10 | % | 0.01 | 10 | 0 | 0.33 | 0.26 | 0.01 | -0.96 | 4/2/2026 | 4/2/2026 2:59:03 PM EST | |
| 970.00 | 5.25 | 6.10 | 5.68 | 5.45 | -12.90 | -70.30% | 0.01 | 148 | 204 | 0.33 | 0.25 | 0.01 | -0.93 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 972.50 | 4.35 | 5.40 | 4.88 | 6.00 | % | 0.01 | 11 | 0 | 0.32 | 0.23 | 0.01 | -0.89 | 4/2/2026 | 4/2/2026 2:59:03 PM EST | |
| 975.00 | 4.50 | 5.25 | 4.88 | 4.68 | -12.16 | -72.21% | 0.01 | 76 | 119 | 0.32 | 0.21 | 0.01 | -0.86 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 977.50 | 3.35 | 5.65 | 4.50 | 5.10 | % | 0.00 | 9 | 0 | 0.33 | 0.20 | 0.01 | -0.82 | 4/2/2026 | 4/2/2026 2:59:03 PM EST | |
| 980.00 | 3.15 | 4.50 | 3.83 | 4.00 | -9.91 | -71.25% | 0.00 | 78 | 240 | 0.33 | 0.19 | 0.01 | -0.78 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 985.00 | 2.57 | 3.45 | 3.01 | 3.19 | -8.56 | -72.86% | 0.00 | 58 | 83 | 0.32 | 0.16 | 0.01 | -0.71 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 990.00 | 2.01 | 2.87 | 2.44 | 2.45 | -7.88 | -76.29% | 0.00 | 88 | 172 | 0.33 | 0.13 | 0.00 | -0.63 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 995.00 | 1.93 | 2.36 | 2.15 | 2.18 | -7.32 | -77.06% | 0.00 | 56 | 40 | 0.33 | 0.11 | 0.00 | -0.56 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,000.00 | 1.50 | 1.85 | 1.68 | 1.75 | -6.23 | -78.07% | 0.00 | 4,782 | 721 | 0.34 | 0.10 | 0.00 | -0.49 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,005.00 | 0.86 | 1.75 | 1.31 | 1.40 | -5.26 | -78.98% | 0.00 | 47 | 91 | 0.34 | 0.08 | 0.00 | -0.43 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,010.00 | 1.02 | 1.33 | 1.18 | 1.11 | -5.14 | -82.24% | 0.00 | 505 | 487 | 0.33 | 0.07 | 0.00 | -0.37 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,015.00 | 0.63 | 1.92 | 1.28 | 1.25 | -4.30 | -77.48% | 0.00 | 7 | 40 | 0.35 | 0.05 | 0.00 | -0.32 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,020.00 | 0.50 | 1.59 | 1.05 | 0.97 | -3.83 | -79.80% | 0.00 | 96 | 81 | 0.35 | 0.04 | 0.00 | -0.28 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,025.00 | 0.14 | 1.11 | 0.63 | 0.68 | -3.32 | -83.00% | 0.00 | 51 | 74 | 0.34 | 0.04 | 0.00 | -0.24 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,030.00 | 0.23 | 0.70 | 0.47 | 0.60 | -2.70 | -81.82% | 0.00 | 128 | 178 | 0.36 | 0.03 | 0.00 | -0.20 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,035.00 | 0.03 | 1.09 | 0.56 | 0.62 | -2.37 | -79.27% | 0.00 | 44 | 31 | 0.35 | 0.03 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,040.00 | 0.35 | 0.56 | 0.46 | 0.40 | -2.50 | -86.21% | 0.00 | 91 | 35 | 0.33 | 0.02 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,045.00 | 0.25 | 0.70 | 0.48 | 0.35 | -2.05 | -85.42% | 0.00 | 50 | 14 | 0.38 | 0.02 | 0.00 | -0.12 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,050.00 | 0.30 | 0.36 | 0.33 | 0.33 | -1.53 | -82.26% | 0.00 | 1,698 | 2,007 | 0.38 | 0.01 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,055.00 | 0.10 | 0.36 | 0.23 | 1.50 | -0.23 | -13.30% | 0.00 | 1 | 18 | 0.37 | 0.01 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,060.00 | 0.06 | 0.36 | 0.21 | 0.20 | -1.16 | -85.30% | 0.00 | 466 | 180 | 0.34 | 0.01 | 0.00 | -0.08 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,065.00 | 0.01 | 0.58 | 0.30 | 0.26 | -1.74 | -87.00% | 0.00 | 3 | 17 | 0.39 | 0.01 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,070.00 | 0.15 | 0.62 | 0.39 | 0.21 | -0.89 | -80.91% | 0.00 | 23 | 65 | 0.41 | 0.01 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,075.00 | 0.08 | 0.22 | 0.15 | 0.14 | -0.79 | -84.95% | 0.00 | 38 | 51 | 0.48 | 0.00 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,080.00 | 0.00 | 0.75 | 0.38 | 0.48 | -0.05 | -9.44% | 0.00 | 10 | 9 | 0.50 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,085.00 | 0.05 | 0.89 | 0.47 | 0.10 | -1.01 | -91.00% | 0.00 | 38 | 8 | 0.45 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,090.00 | 0.00 | 0.49 | 0.25 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.49 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 4/2/2026 2:59:03 PM EST |
| 1,095.00 | 0.00 | 0.60 | 0.30 | 0.66 | +0.02 | +3.13% | 0.00 | 20 | 64 | 0.49 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,100.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.49 | -81.67% | 0.00 | 317 | 322 | 0.47 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,105.00 | 0.00 | 0.44 | 0.22 | 0.15 | -0.37 | -71.16% | 0.00 | 33 | 32 | 0.52 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,110.00 | 0.00 | 0.37 | 0.19 | 0.10 | -6.91 | -98.58% | 0.00 | 14 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,115.00 | 0.00 | 0.46 | 0.23 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 2:59:03 PM EST |
| 1,120.00 | 0.00 | 4.35 | 2.18 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 2:59:03 PM EST |
| 1,125.00 | 0.00 | 4.35 | 2.18 | 17.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 4/2/2026 2:59:03 PM EST |
| 1,130.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,135.00 | 0.00 | 4.30 | 2.15 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 2:59:03 PM EST |
| 1,140.00 | 0.00 | 1.60 | 0.80 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 2:59:03 PM EST |
| 1,145.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,150.00 | 0.00 | 0.44 | 0.22 | 0.46 | +0.21 | +84.00% | 0.00 | 7 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,155.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:59:03 PM EST |
| 1,160.00 | 0.00 | 4.30 | 2.15 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 2:59:03 PM EST |
| 1,165.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,170.00 | 0.00 | 4.30 | 2.15 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 2:59:03 PM EST |
| 1,180.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 2:59:03 PM EST |
| 1,190.00 | 0.00 | 0.85 | 0.43 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 2:59:03 PM EST |
| 1,200.00 | 0.00 | 0.49 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,210.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,230.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 1,240.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 1,250.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,260.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:59:03 PM EST |
| 1,280.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:59:03 PM EST |
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,320.00 | 0.00 | 3.30 | 1.65 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 99 | 1.12 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,340.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,380.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.16 | -88.89% | 0.00 | 17 | 150 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,400.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.08 | -88.89% | 0.00 | 58 | 193 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,420.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 67 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 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 | 0.04 | +0.03 | +300.00% | 0.00 | 31 | 164 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.33 | +0.20 | +153.85% | 0.00 | 13 | 118 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 580.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 41 | 112 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 226 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 24 | 83 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 610.00 | 0.00 | 1.05 | 0.53 | 0.16 | -0.06 | -27.28% | 0.00 | 1 | 423 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 95 | 1.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 640.00 | 0.00 | 1.87 | 0.94 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 1,197 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 660.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 212 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.18 | -0.04 | -18.19% | 0.00 | 1 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.04 | % | 0.00 | 8 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST | |
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 700.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:59:03 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 730.00 | 0.00 | 1.98 | 0.99 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 737.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:03 PM EST |
| 742.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 745.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 747.50 | 0.00 | 0.25 | 0.13 | 0.30 | % | 0.00 | 2 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:03 PM EST | |
| 750.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.31 | -79.49% | 0.00 | 211 | 331 | 0.57 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 755.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/2/2026 2:59:03 PM EST | |||
| 760.00 | 0.00 | 0.52 | 0.26 | 0.37 | -0.73 | -66.37% | 0.00 | 3 | 22 | 0.67 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 765.00 | 0.00 | 0.55 | 0.28 | 0.23 | -0.49 | -68.06% | 0.00 | 3 | 5 | 0.66 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 770.00 | 0.02 | 0.15 | 0.09 | 0.13 | -0.17 | -56.67% | 0.00 | 11 | 22 | 0.49 | 0.00 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 775.00 | 0.00 | 0.23 | 0.12 | 0.18 | -0.87 | -82.86% | 0.00 | 2 | 306 | 0.58 | 0.00 | 0.00 | -0.05 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 780.00 | 0.00 | 0.39 | 0.20 | 0.17 | -0.50 | -74.63% | 0.00 | 42 | 27 | 0.55 | 0.00 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 785.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.06 | 4/2/2026 2:59:03 PM EST | |||
| 790.00 | 0.00 | 0.81 | 0.41 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.57 | -0.01 | 0.00 | -0.10 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 795.00 | 0.00 | 0.95 | 0.48 | 0.43 | -1.52 | -77.95% | 0.00 | 31 | 13 | 0.47 | -0.01 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 800.00 | 0.01 | 0.32 | 0.17 | 0.30 | -0.05 | -14.29% | 0.00 | 129 | 242 | 0.48 | -0.01 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 805.00 | 0.02 | 0.76 | 0.39 | 0.76 | -1.50 | -66.38% | 0.00 | 1 | 3 | 0.52 | -0.01 | 0.00 | -0.17 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 810.00 | 0.20 | 0.95 | 0.58 | 0.35 | -0.15 | -30.00% | 0.00 | 22 | 86 | 0.48 | -0.02 | 0.00 | -0.20 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 815.00 | 0.01 | 1.00 | 0.51 | 0.50 | -2.14 | -81.07% | 0.00 | 11 | 5 | 0.46 | -0.02 | 0.00 | -0.24 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 820.00 | 0.43 | 0.76 | 0.60 | 0.64 | +0.09 | +16.37% | 0.00 | 28 | 47 | 0.45 | -0.02 | 0.00 | -0.27 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 825.00 | 0.44 | 0.95 | 0.70 | 0.56 | +0.01 | +1.82% | 0.00 | 461 | 83 | 0.44 | -0.03 | 0.00 | -0.30 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 830.00 | 0.17 | 1.17 | 0.67 | 0.67 | +0.07 | +11.67% | 0.00 | 5 | 79 | 0.45 | -0.03 | 0.00 | -0.33 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 835.00 | 0.53 | 1.01 | 0.77 | 0.80 | -0.20 | -20.00% | 0.00 | 45 | 37 | 0.44 | -0.04 | 0.00 | -0.36 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 840.00 | 0.83 | 1.12 | 0.98 | 0.93 | -0.12 | -11.43% | 0.00 | 19 | 506 | 0.44 | -0.04 | 0.00 | -0.40 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 845.00 | 0.92 | 1.32 | 1.12 | 1.11 | -0.15 | -11.91% | 0.00 | 10 | 130 | 0.44 | -0.05 | 0.00 | -0.43 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 850.00 | 1.23 | 1.40 | 1.32 | 1.30 | -0.23 | -15.04% | 0.00 | 30 | 218 | 0.42 | -0.06 | 0.00 | -0.48 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 855.00 | 1.17 | 1.89 | 1.53 | 1.57 | +0.21 | +15.45% | 0.00 | 47 | 40 | 0.41 | -0.07 | 0.00 | -0.53 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 860.00 | 1.43 | 2.31 | 1.87 | 1.98 | +0.02 | +1.02% | 0.00 | 28 | 246 | 0.40 | -0.08 | 0.00 | -0.58 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 865.00 | 1.65 | 2.45 | 2.05 | 2.13 | +0.13 | +6.50% | 0.00 | 11 | 117 | 0.40 | -0.09 | 0.00 | -0.62 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 870.00 | 1.75 | 2.92 | 2.34 | 3.05 | +1.17 | +62.24% | 0.00 | 26 | 92 | 0.41 | -0.10 | 0.00 | -0.67 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 875.00 | 2.54 | 3.35 | 2.95 | 3.16 | +0.16 | +5.34% | 0.00 | 49 | 171 | 0.39 | -0.12 | 0.00 | -0.72 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 880.00 | 2.79 | 4.05 | 3.42 | 3.43 | +0.18 | +5.54% | 0.00 | 50 | 545 | 0.38 | -0.13 | 0.00 | -0.78 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 885.00 | 3.40 | 4.70 | 4.05 | 3.91 | +0.21 | +5.68% | 0.00 | 44 | 54 | 0.37 | -0.15 | 0.00 | -0.84 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 890.00 | 4.15 | 4.90 | 4.53 | 4.55 | +0.32 | +7.57% | 0.01 | 39 | 28 | 0.36 | -0.17 | 0.00 | -0.89 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 895.00 | 4.90 | 5.60 | 5.25 | 7.35 | +2.52 | +52.18% | 0.01 | 19 | 891 | 0.36 | -0.20 | 0.01 | -0.95 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 900.00 | 5.60 | 6.55 | 6.08 | 6.25 | +0.31 | +5.22% | 0.01 | 160 | 1,591 | 0.35 | -0.22 | 0.01 | -1.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 905.00 | 6.30 | 7.50 | 6.90 | 7.25 | +0.85 | +13.29% | 0.01 | 76 | 41 | 0.35 | -0.25 | 0.01 | -1.04 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 907.50 | 6.90 | 8.25 | 7.58 | 7.75 | +1.60 | +26.02% | 0.01 | 14 | 5 | 0.35 | -0.27 | 0.01 | -1.07 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 910.00 | 6.60 | 9.35 | 7.98 | 8.80 | +1.85 | +26.62% | 0.01 | 51 | 87 | 0.35 | -0.28 | 0.01 | -1.09 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 912.50 | 8.05 | 11.20 | 9.63 | 11.71 | +3.61 | +44.57% | 0.01 | 2 | 2 | 0.38 | -0.30 | 0.01 | -1.10 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 915.00 | 8.90 | 11.80 | 10.35 | 10.50 | +2.85 | +37.26% | 0.01 | 33 | 87 | 0.35 | -0.32 | 0.01 | -1.13 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 917.50 | 9.65 | 13.00 | 11.33 | 13.54 | +4.64 | +52.14% | 0.01 | 18 | 53 | 0.36 | -0.34 | 0.01 | -1.15 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 920.00 | 10.40 | 13.25 | 11.83 | 12.06 | +2.56 | +26.95% | 0.01 | 116 | 85 | 0.33 | -0.35 | 0.01 | -1.16 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 922.50 | 11.60 | 14.00 | 12.80 | 15.45 | +5.30 | +52.22% | 0.01 | 7 | 8 | 0.34 | -0.37 | 0.01 | -1.18 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 925.00 | 12.10 | 14.55 | 13.33 | 13.69 | +3.19 | +30.39% | 0.01 | 82 | 73 | 0.34 | -0.39 | 0.01 | -1.19 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 927.50 | 13.15 | 16.15 | 14.65 | 17.75 | +7.25 | +69.05% | 0.02 | 9 | 7 | 0.35 | -0.41 | 0.01 | -1.20 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 930.00 | 14.40 | 17.40 | 15.90 | 16.32 | +4.96 | +43.67% | 0.02 | 54 | 38 | 0.34 | -0.43 | 0.01 | -1.20 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 935.00 | 17.00 | 18.55 | 17.78 | 18.22 | +6.27 | +52.47% | 0.02 | 88 | 53 | 0.34 | -0.48 | 0.01 | -1.21 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 940.00 | 18.20 | 22.60 | 20.40 | 19.45 | +5.90 | +43.55% | 0.02 | 41 | 39 | 0.34 | -0.52 | 0.01 | -1.20 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 945.00 | 20.30 | 25.55 | 22.93 | 22.98 | +6.44 | +38.94% | 0.02 | 13 | 21 | 0.33 | -0.56 | 0.01 | -1.18 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 950.00 | 24.85 | 26.50 | 25.68 | 28.15 | +8.03 | +39.92% | 0.03 | 36 | 184 | 0.32 | -0.60 | 0.01 | -1.15 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 955.00 | 28.20 | 32.25 | 30.23 | 29.50 | +7.00 | +31.12% | 0.03 | 16 | 8 | 0.33 | -0.64 | 0.01 | -1.11 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 957.50 | 28.50 | 34.05 | 31.28 | 23.72 | % | 0.03 | 5 | 0 | 0.34 | -0.66 | 0.01 | -1.08 | 4/2/2026 | 4/2/2026 2:59:03 PM EST | |
| 960.00 | 30.30 | 35.65 | 32.98 | 35.00 | +11.24 | +47.31% | 0.03 | 3 | 22 | 0.33 | -0.68 | 0.01 | -1.06 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 962.50 | 32.70 | 37.45 | 35.08 | % | 0.04 | 0 | 0 | 0.33 | -0.70 | 0.01 | -1.03 | 4/2/2026 2:59:03 PM EST | |||
| 965.00 | 34.00 | 38.65 | 36.33 | 34.50 | +7.50 | +27.78% | 0.04 | 2 | 19 | 0.33 | -0.72 | 0.01 | -1.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 967.50 | 35.05 | 41.45 | 38.25 | % | 0.04 | 0 | 0 | 0.31 | -0.74 | 0.01 | -0.96 | 4/2/2026 2:59:03 PM EST | |||
| 970.00 | 37.20 | 43.30 | 40.25 | 38.92 | +14.92 | +62.17% | 0.04 | 4 | 17 | 0.32 | -0.75 | 0.01 | -0.93 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 972.50 | 40.55 | 45.75 | 43.15 | % | 0.04 | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.89 | 4/2/2026 2:59:03 PM EST | |||
| 975.00 | 41.40 | 47.35 | 44.38 | 44.35 | +16.45 | +58.97% | 0.05 | 9 | 15 | 0.35 | -0.79 | 0.01 | -0.86 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 977.50 | 44.30 | 49.80 | 47.05 | % | 0.05 | 0 | 0 | 0.31 | -0.80 | 0.01 | -0.82 | 4/2/2026 2:59:03 PM EST | |||
| 980.00 | 45.75 | 51.60 | 48.68 | 50.29 | +22.19 | +78.97% | 0.05 | 2 | 153 | 0.31 | -0.81 | 0.01 | -0.78 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 985.00 | 49.00 | 56.60 | 52.80 | 28.75 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.40 | -0.84 | 0.01 | -0.71 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 990.00 | 55.40 | 60.40 | 57.90 | 34.90 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.42 | -0.87 | 0.00 | -0.63 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 995.00 | 58.60 | 64.95 | 61.78 | 38.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | -0.89 | 0.00 | -0.56 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,000.00 | 63.05 | 70.50 | 66.78 | 68.00 | +24.70 | +57.05% | 0.07 | 2 | 16 | 0.44 | -0.90 | 0.00 | -0.49 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,005.00 | 66.75 | 74.60 | 70.68 | 46.75 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.45 | -0.92 | 0.00 | -0.43 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,010.00 | 72.00 | 80.00 | 76.00 | 49.50 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.49 | -0.93 | 0.00 | -0.37 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,015.00 | 77.85 | 84.90 | 81.38 | 76.60 | +27.70 | +56.65% | 0.08 | 2 | 4 | 0.49 | -0.95 | 0.00 | -0.32 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,020.00 | 82.50 | 89.75 | 86.13 | 83.15 | +25.85 | +45.12% | 0.08 | 2 | 7 | 0.52 | -0.96 | 0.00 | -0.28 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,025.00 | 87.00 | 94.55 | 90.78 | 86.30 | -25.70 | -22.95% | 0.09 | 2 | 12 | 0.53 | -0.96 | 0.00 | -0.24 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,030.00 | 91.70 | 99.45 | 95.58 | 68.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | -0.97 | 0.00 | -0.20 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,035.00 | 96.50 | 104.35 | 100.43 | % | 0.10 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.17 | 4/2/2026 2:59:03 PM EST | |||
| 1,040.00 | 102.40 | 109.00 | 105.70 | 101.20 | -51.10 | -33.56% | 0.10 | 2 | 0 | 0.58 | -0.98 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,045.00 | 106.00 | 114.00 | 110.00 | 140.97 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.12 | 3/20/2026 | 4/2/2026 2:59:03 PM EST |
| 1,050.00 | 110.85 | 119.00 | 114.93 | 140.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.10 | 3/23/2026 | 4/2/2026 2:59:03 PM EST |
| 1,055.00 | 115.80 | 124.00 | 119.90 | 75.79 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.09 | 3/10/2026 | 4/2/2026 2:59:03 PM EST |
| 1,060.00 | 120.45 | 129.00 | 124.73 | 72.57 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.08 | 3/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,065.00 | 125.80 | 133.95 | 129.88 | 137.94 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.06 | 3/17/2026 | 4/2/2026 2:59:03 PM EST |
| 1,070.00 | 130.80 | 139.00 | 134.90 | % | 0.13 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.05 | 4/2/2026 2:59:03 PM EST | |||
| 1,075.00 | 136.00 | 142.35 | 139.18 | 159.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.03 | 3/19/2026 | 4/2/2026 2:59:03 PM EST |
| 1,080.00 | 141.65 | 149.00 | 145.33 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 4/2/2026 2:59:03 PM EST | |||
| 1,085.00 | 146.10 | 154.00 | 150.05 | 96.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 3/11/2026 | 4/2/2026 2:59:03 PM EST |
| 1,090.00 | 152.10 | 159.00 | 155.55 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/2/2026 2:59:03 PM EST | |||
| 1,095.00 | 155.30 | 163.80 | 159.55 | 115.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 4/2/2026 2:59:03 PM EST |
| 1,100.00 | 160.60 | 169.00 | 164.80 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 4/2/2026 2:59:03 PM EST | |||
| 1,105.00 | 166.00 | 174.00 | 170.00 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 4/2/2026 2:59:03 PM EST | |||
| 1,110.00 | 170.50 | 179.00 | 174.75 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,115.00 | 176.00 | 184.00 | 180.00 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,120.00 | 181.00 | 189.00 | 185.00 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,125.00 | 186.00 | 194.00 | 190.00 | 140.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 2:59:03 PM EST |
| 1,130.00 | 190.65 | 199.00 | 194.83 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,135.00 | 195.75 | 204.00 | 199.88 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,140.00 | 201.00 | 209.00 | 205.00 | 154.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 2:59:03 PM EST |
| 1,145.00 | 205.50 | 213.95 | 209.73 | 159.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 2:59:03 PM EST |
| 1,150.00 | 211.05 | 219.00 | 215.03 | 163.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 2:59:03 PM EST |
| 1,155.00 | 215.95 | 224.00 | 219.98 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,160.00 | 220.65 | 229.00 | 224.83 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,165.00 | 226.00 | 234.00 | 230.00 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,170.00 | 230.30 | 239.00 | 234.65 | 182.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 2:59:03 PM EST |
| 1,180.00 | 241.00 | 249.00 | 245.00 | 178.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 4/2/2026 2:59:03 PM EST |
| 1,190.00 | 250.15 | 259.00 | 254.58 | 220.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 2:59:03 PM EST |
| 1,200.00 | 261.00 | 269.00 | 265.00 | 197.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 4/2/2026 2:59:03 PM EST |
| 1,210.00 | 271.05 | 277.55 | 274.30 | 228.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 2:59:03 PM EST |
| 1,220.00 | 281.00 | 289.00 | 285.00 | 214.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 2:59:03 PM EST |
| 1,230.00 | 291.00 | 299.00 | 295.00 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,240.00 | 301.00 | 309.00 | 305.00 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,250.00 | 311.05 | 319.00 | 315.03 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,260.00 | 321.00 | 329.00 | 325.00 | 253.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 2:59:03 PM EST |
| 1,280.00 | 341.60 | 349.00 | 345.30 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,300.00 | 361.00 | 369.00 | 365.00 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,320.00 | 380.35 | 389.00 | 384.68 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,340.00 | 400.40 | 409.00 | 404.70 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,360.00 | 421.15 | 429.00 | 425.08 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,380.00 | 442.10 | 449.00 | 445.55 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,400.00 | 461.00 | 469.00 | 465.00 | % | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,420.00 | 480.55 | 489.00 | 484.78 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST |