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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 571.45 | 578.50 | 574.98 | 610.94 | 0.00 | 0.00% | 1.60 | 0 | 7 | 2.50 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 370.00 | 561.15 | 568.15 | 564.65 | 364.65 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 4/2/2026 2:59:03 PM EST |
| 380.00 | 551.20 | 558.50 | 554.85 | 589.73 | 0.00 | 0.00% | 1.46 | 0 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 390.00 | 541.20 | 549.00 | 545.10 | 550.20 | 0.00 | 0.00% | 1.40 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 400.00 | 531.35 | 538.95 | 535.15 | 568.06 | 0.00 | 0.00% | 1.34 | 0 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 410.00 | 521.25 | 528.15 | 524.70 | 317.76 | 0.00 | 0.00% | 1.28 | 0 | 13 | 2.18 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 4/2/2026 2:59:03 PM EST |
| 420.00 | 511.60 | 518.35 | 514.98 | 563.80 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 2:59:03 PM EST |
| 430.00 | 501.80 | 509.00 | 505.40 | 517.45 | 0.00 | 0.00% | 1.18 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 2:59:03 PM EST |
| 440.00 | 491.30 | 498.30 | 494.80 | 272.40 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 4/2/2026 2:59:03 PM EST |
| 450.00 | 481.30 | 488.50 | 484.90 | 332.40 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 4/2/2026 2:59:03 PM EST |
| 460.00 | 471.45 | 478.80 | 475.13 | 511.16 | 0.00 | 0.00% | 1.03 | 0 | 8 | 1.92 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 470.00 | 461.95 | 468.35 | 465.15 | 528.69 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 2:59:03 PM EST |
| 480.00 | 451.50 | 459.00 | 455.25 | 489.95 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 490.00 | 441.35 | 450.00 | 445.68 | 253.95 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 4/2/2026 2:59:03 PM EST |
| 500.00 | 431.35 | 439.00 | 435.18 | 468.27 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 510.00 | 421.40 | 428.75 | 425.08 | 498.51 | 0.00 | 0.00% | 0.83 | 0 | 24 | 1.58 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 4/2/2026 2:59:03 PM EST |
| 520.00 | 411.40 | 420.00 | 415.70 | 309.05 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 4/2/2026 2:59:03 PM EST |
| 530.00 | 401.40 | 409.45 | 405.43 | 439.40 | 0.00 | 0.00% | 0.76 | 0 | 18 | 1.50 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 4/2/2026 2:59:03 PM EST |
| 540.00 | 391.70 | 398.65 | 395.18 | 199.35 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 4/2/2026 2:59:03 PM EST |
| 550.00 | 381.65 | 388.80 | 385.23 | 359.29 | 0.00 | 0.00% | 0.70 | 0 | 19 | 1.48 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:03 PM EST |
| 560.00 | 372.05 | 379.40 | 375.73 | 350.52 | 0.00 | 0.00% | 0.67 | 0 | 13 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 570.00 | 361.50 | 368.50 | 365.00 | 347.47 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 2:59:03 PM EST |
| 580.00 | 352.55 | 359.50 | 356.03 | 379.00 | 0.00 | 0.00% | 0.61 | 0 | 36 | 1.37 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 590.00 | 342.00 | 350.00 | 346.00 | 477.87 | 0.00 | 0.00% | 0.59 | 0 | 17 | 1.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 4/2/2026 2:59:03 PM EST |
| 600.00 | 332.00 | 338.95 | 335.48 | 297.41 | 0.00 | 0.00% | 0.56 | 0 | 35 | 1.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:03 PM EST |
| 610.00 | 322.00 | 328.55 | 325.28 | 249.72 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 4/2/2026 2:59:03 PM EST |
| 620.00 | 312.00 | 319.55 | 315.78 | 223.50 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.20 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 4/2/2026 2:59:03 PM EST |
| 630.00 | 302.00 | 308.60 | 305.30 | 405.64 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.16 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 4/2/2026 2:59:03 PM EST |
| 640.00 | 292.00 | 298.65 | 295.33 | 200.25 | 0.00 | 0.00% | 0.46 | 0 | 25 | 1.12 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 4/2/2026 2:59:03 PM EST |
| 650.00 | 282.00 | 289.45 | 285.73 | 326.01 | 0.00 | 0.00% | 0.44 | 0 | 16 | 1.08 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 2:59:03 PM EST |
| 660.00 | 272.00 | 279.15 | 275.58 | 300.25 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 670.00 | 262.00 | 268.70 | 265.35 | 399.30 | 0.00 | 0.00% | 0.40 | 0 | 59 | 1.02 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 4/2/2026 2:59:03 PM EST |
| 680.00 | 252.00 | 258.75 | 255.38 | 429.91 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.97 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 4/2/2026 2:59:03 PM EST |
| 690.00 | 242.25 | 248.80 | 245.53 | 247.58 | +30.08 | +13.83% | 0.36 | 1 | 25 | 0.94 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 700.00 | 232.00 | 238.85 | 235.43 | 237.72 | +8.75 | +3.83% | 0.34 | 1 | 26 | 0.91 | 1.00 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 710.00 | 222.00 | 228.90 | 225.45 | 225.88 | 0.00 | 0.00% | 0.32 | 0 | 38 | 0.87 | 1.00 | 0.00 | -0.09 | 3/17/2026 | 4/2/2026 2:59:03 PM EST |
| 720.00 | 213.00 | 220.35 | 216.68 | 172.72 | 0.00 | 0.00% | 0.30 | 0 | 36 | 0.84 | 0.99 | 0.00 | -0.11 | 3/27/2026 | 4/2/2026 2:59:03 PM EST |
| 730.00 | 202.35 | 209.25 | 205.80 | 207.30 | -120.03 | -36.67% | 0.28 | 2 | 32 | 0.82 | 0.99 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 740.00 | 192.60 | 200.00 | 196.30 | 287.70 | 0.00 | 0.00% | 0.27 | 0 | 31 | 0.82 | 0.99 | 0.00 | -0.13 | 2/11/2026 | 4/2/2026 2:59:03 PM EST |
| 750.00 | 183.25 | 189.25 | 186.25 | 190.70 | -60.13 | -23.98% | 0.25 | 2 | 56 | 0.77 | 0.99 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 760.00 | 172.45 | 179.20 | 175.83 | 149.00 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.76 | 0.98 | 0.00 | -0.19 | 3/26/2026 | 4/2/2026 2:59:03 PM EST |
| 770.00 | 163.05 | 169.55 | 166.30 | 222.80 | 0.00 | 0.00% | 0.22 | 0 | 130 | 0.72 | 0.98 | 0.00 | -0.22 | 3/6/2026 | 4/2/2026 2:59:03 PM EST |
| 780.00 | 153.55 | 160.45 | 157.00 | 161.75 | +21.85 | +15.62% | 0.20 | 14 | 37 | 0.68 | 0.97 | 0.00 | -0.26 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 790.00 | 143.05 | 150.05 | 146.55 | 119.70 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.62 | 0.96 | 0.00 | -0.30 | 3/20/2026 | 4/2/2026 2:59:03 PM EST |
| 800.00 | 135.35 | 140.30 | 137.83 | 108.05 | 0.00 | 0.00% | 0.17 | 0 | 122 | 0.65 | 0.96 | 0.00 | -0.34 | 3/26/2026 | 4/2/2026 2:59:03 PM EST |
| 810.00 | 124.80 | 131.05 | 127.93 | 128.85 | +35.35 | +37.81% | 0.16 | 2 | 26 | 0.59 | 0.95 | 0.00 | -0.38 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 820.00 | 115.25 | 121.75 | 118.50 | 119.35 | -22.79 | -16.04% | 0.14 | 2 | 29 | 0.58 | 0.93 | 0.00 | -0.43 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 830.00 | 105.85 | 111.30 | 108.58 | 72.73 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.54 | 0.92 | 0.00 | -0.48 | 3/27/2026 | 4/2/2026 2:59:03 PM EST |
| 840.00 | 96.50 | 102.75 | 99.63 | 140.14 | 0.00 | 0.00% | 0.12 | 0 | 91 | 0.43 | 0.90 | 0.00 | -0.54 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 850.00 | 87.30 | 92.40 | 89.85 | 87.50 | -22.50 | -20.46% | 0.11 | 5 | 29 | 0.41 | 0.88 | 0.00 | -0.60 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 860.00 | 80.10 | 84.10 | 82.10 | 86.40 | -18.22 | -17.42% | 0.10 | 62 | 102 | 0.40 | 0.86 | 0.00 | -0.65 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 870.00 | 70.25 | 75.05 | 72.65 | 73.90 | +11.45 | +18.34% | 0.08 | 4 | 23 | 0.38 | 0.83 | 0.00 | -0.71 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 875.00 | 66.40 | 70.20 | 68.30 | 58.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.38 | 0.81 | 0.00 | -0.74 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 880.00 | 61.50 | 68.15 | 64.83 | 68.05 | +0.20 | +0.30% | 0.07 | 24 | 82 | 0.39 | 0.80 | 0.00 | -0.76 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 885.00 | 58.05 | 62.75 | 60.40 | 50.78 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.39 | 0.78 | 0.00 | -0.79 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 890.00 | 54.75 | 59.35 | 57.05 | 55.48 | -39.52 | -41.60% | 0.06 | 23 | 325 | 0.37 | 0.76 | 0.00 | -0.81 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 895.00 | 49.60 | 54.25 | 51.93 | 74.85 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.37 | 0.74 | 0.00 | -0.84 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 900.00 | 46.15 | 51.10 | 48.63 | 50.32 | -18.04 | -26.39% | 0.05 | 20 | 235 | 0.38 | 0.72 | 0.00 | -0.86 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 905.00 | 43.05 | 48.85 | 45.95 | 47.80 | -33.75 | -41.39% | 0.05 | 3 | 16 | 0.37 | 0.69 | 0.01 | -0.88 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 910.00 | 42.30 | 43.35 | 42.83 | 42.23 | -20.77 | -32.97% | 0.05 | 6 | 137 | 0.36 | 0.67 | 0.01 | -0.89 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 915.00 | 38.10 | 39.85 | 38.98 | 38.53 | -20.42 | -34.64% | 0.04 | 13 | 79 | 0.36 | 0.64 | 0.01 | -0.90 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 920.00 | 33.35 | 37.70 | 35.53 | 38.36 | -13.88 | -26.57% | 0.04 | 22 | 276 | 0.36 | 0.62 | 0.01 | -0.91 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 925.00 | 30.50 | 34.05 | 32.28 | 33.40 | -18.90 | -36.14% | 0.03 | 16 | 37 | 0.37 | 0.59 | 0.01 | -0.92 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 930.00 | 29.55 | 31.30 | 30.43 | 29.40 | -15.80 | -34.96% | 0.03 | 58 | 571 | 0.36 | 0.56 | 0.01 | -0.92 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 935.00 | 27.15 | 28.35 | 27.75 | 27.30 | -14.10 | -34.06% | 0.03 | 36 | 29 | 0.36 | 0.53 | 0.01 | -0.92 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 940.00 | 24.55 | 25.95 | 25.25 | 24.05 | -15.95 | -39.88% | 0.03 | 88 | 162 | 0.35 | 0.50 | 0.01 | -0.92 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 945.00 | 22.10 | 23.40 | 22.75 | 22.55 | -19.45 | -46.31% | 0.02 | 57 | 67 | 0.36 | 0.47 | 0.01 | -0.91 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 950.00 | 19.80 | 21.00 | 20.40 | 20.13 | -13.50 | -40.15% | 0.02 | 110 | 306 | 0.35 | 0.44 | 0.01 | -0.89 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 955.00 | 17.95 | 19.40 | 18.68 | 19.10 | -11.73 | -38.05% | 0.02 | 63 | 63 | 0.35 | 0.41 | 0.01 | -0.88 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 960.00 | 16.10 | 17.35 | 16.73 | 16.90 | -12.10 | -41.73% | 0.02 | 36 | 1,031 | 0.35 | 0.38 | 0.01 | -0.86 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 965.00 | 14.30 | 16.40 | 15.35 | 14.77 | -13.02 | -46.86% | 0.02 | 20 | 47 | 0.35 | 0.35 | 0.01 | -0.83 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 970.00 | 10.95 | 14.00 | 12.48 | 13.90 | -10.15 | -42.21% | 0.01 | 24 | 258 | 0.35 | 0.32 | 0.01 | -0.81 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 980.00 | 9.30 | 11.20 | 10.25 | 10.30 | -9.14 | -47.02% | 0.01 | 200 | 599 | 0.35 | 0.27 | 0.01 | -0.75 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 990.00 | 7.05 | 8.60 | 7.83 | 7.85 | -9.15 | -53.83% | 0.01 | 178 | 646 | 0.34 | 0.23 | 0.00 | -0.69 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,000.00 | 5.85 | 6.45 | 6.15 | 5.85 | -7.33 | -55.62% | 0.01 | 944 | 1,304 | 0.34 | 0.19 | 0.00 | -0.62 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,020.00 | 3.15 | 4.25 | 3.70 | 3.98 | -4.82 | -54.78% | 0.00 | 120 | 885 | 0.35 | 0.13 | 0.00 | -0.50 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,040.00 | 2.05 | 2.40 | 2.23 | 2.03 | -3.20 | -61.19% | 0.00 | 173 | 1,026 | 0.37 | 0.09 | 0.00 | -0.39 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,060.00 | 1.29 | 1.85 | 1.57 | 1.50 | -2.30 | -60.53% | 0.00 | 199 | 1,609 | 0.37 | 0.06 | 0.00 | -0.30 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,080.00 | 0.70 | 1.18 | 0.94 | 0.84 | -1.41 | -62.67% | 0.00 | 104 | 771 | 0.38 | 0.04 | 0.00 | -0.22 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,100.00 | 0.54 | 0.65 | 0.60 | 0.52 | -1.08 | -67.50% | 0.00 | 4,784 | 1,939 | 0.39 | 0.03 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,120.00 | 0.15 | 0.83 | 0.49 | 0.40 | -0.65 | -61.91% | 0.00 | 36 | 546 | 0.40 | 0.02 | 0.00 | -0.10 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,140.00 | 0.10 | 0.69 | 0.40 | 0.45 | -0.30 | -40.00% | 0.00 | 8 | 333 | 0.42 | 0.01 | 0.00 | -0.07 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,160.00 | 0.11 | 0.24 | 0.18 | 0.27 | -0.34 | -55.74% | 0.00 | 41 | 421 | 0.42 | 0.01 | 0.00 | -0.04 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,180.00 | 0.00 | 0.57 | 0.29 | 0.27 | -0.16 | -37.21% | 0.00 | 1 | 201 | 0.50 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,200.00 | 0.05 | 0.36 | 0.21 | 0.25 | -0.10 | -28.58% | 0.00 | 60 | 782 | 0.47 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,220.00 | 0.00 | 0.44 | 0.22 | 0.24 | -0.03 | -11.12% | 0.00 | 3 | 235 | 0.46 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,240.00 | 0.05 | 0.28 | 0.17 | 0.22 | -0.03 | -12.00% | 0.00 | 3 | 332 | 0.52 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,260.00 | 0.00 | 0.53 | 0.27 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,280.00 | 0.00 | 1.58 | 0.79 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,300.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.16 | -72.73% | 0.00 | 33 | 778 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,320.00 | 0.00 | 0.73 | 0.37 | 0.03 | -0.14 | -82.36% | 0.00 | 51 | 64 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,340.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.37 | -92.50% | 0.00 | 179 | 272 | 0.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,360.00 | 0.00 | 2.99 | 1.50 | 0.03 | -2.68 | -98.90% | 0.00 | 48 | 161 | 1.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,380.00 | 0.00 | 1.97 | 0.99 | 0.02 | -0.23 | -92.00% | 0.00 | 26 | 592 | 0.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,400.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 573 | 94 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,420.00 | 0.00 | 0.60 | 0.30 | 0.02 | -0.49 | -96.08% | 0.00 | 26 | 433 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,440.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 4/2/2026 2:59:03 PM EST |
| 1,460.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 1,480.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,500.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.28 | -96.56% | 0.00 | 550 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,520.00 | 0.00 | 0.76 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,540.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,560.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,580.00 | 0.00 | 3.65 | 1.83 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,600.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 210 | 0.85 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 541 | 1.44 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 1.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,147 | 1.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 1.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,177 | 1.46 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:59:03 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 586 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:03 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 538 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 734 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:03 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:59:03 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:03 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 490.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 550.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:59:03 PM EST |
| 560.00 | 0.00 | 0.58 | 0.29 | 0.04 | -0.06 | -60.00% | 0.00 | 10 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 570.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.37 | -92.50% | 0.00 | 15 | 112 | 0.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 2:59:03 PM EST |
| 590.00 | 0.00 | 2.18 | 1.09 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 610.00 | 0.00 | 2.92 | 1.46 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:59:03 PM EST |
| 620.00 | 0.02 | 0.25 | 0.14 | 0.11 | +0.03 | +37.50% | 0.00 | 97 | 282 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 630.00 | 0.00 | 2.61 | 1.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:59:03 PM EST |
| 640.00 | 0.00 | 0.67 | 0.34 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 108 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 650.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 660.00 | 0.00 | 1.48 | 0.74 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 4/2/2026 2:59:03 PM EST |
| 670.00 | 0.00 | 1.70 | 0.85 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.87 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 680.00 | 0.05 | 0.32 | 0.19 | 0.33 | -0.22 | -40.00% | 0.00 | 2 | 597 | 0.65 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 690.00 | 0.00 | 0.73 | 0.37 | 0.27 | +0.04 | +17.40% | 0.00 | 4 | 377 | 0.69 | 0.00 | 0.00 | -0.03 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 700.00 | 0.15 | 0.45 | 0.30 | 0.27 | -0.09 | -25.00% | 0.00 | 13 | 518 | 0.60 | 0.00 | 0.00 | -0.06 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 710.00 | 0.05 | 0.71 | 0.38 | 0.30 | -0.36 | -54.55% | 0.00 | 24 | 96 | 0.56 | 0.00 | 0.00 | -0.09 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 720.00 | 0.05 | 1.09 | 0.57 | 0.40 | -1.49 | -78.84% | 0.00 | 1 | 185 | 0.57 | -0.01 | 0.00 | -0.11 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 730.00 | 0.01 | 0.86 | 0.44 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.53 | -0.01 | 0.00 | -0.13 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 740.00 | 0.35 | 1.63 | 0.99 | 0.68 | +0.19 | +38.78% | 0.00 | 12 | 166 | 0.58 | -0.01 | 0.00 | -0.13 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 750.00 | 0.40 | 1.06 | 0.73 | 0.62 | -0.21 | -25.31% | 0.00 | 3 | 389 | 0.53 | -0.01 | 0.00 | -0.16 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 760.00 | 0.31 | 1.21 | 0.76 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.52 | -0.02 | 0.00 | -0.19 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 770.00 | 0.45 | 1.63 | 1.04 | 1.53 | +0.60 | +64.52% | 0.00 | 2 | 254 | 0.51 | -0.02 | 0.00 | -0.22 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 780.00 | 0.56 | 1.46 | 1.01 | 1.42 | +0.27 | +23.48% | 0.00 | 6 | 341 | 0.49 | -0.03 | 0.00 | -0.26 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 790.00 | 0.77 | 1.47 | 1.12 | 1.50 | +0.48 | +47.06% | 0.00 | 8 | 226 | 0.47 | -0.04 | 0.00 | -0.30 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 800.00 | 1.30 | 1.65 | 1.48 | 1.49 | -0.40 | -21.17% | 0.00 | 655 | 509 | 0.46 | -0.04 | 0.00 | -0.34 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 810.00 | 1.56 | 2.17 | 1.87 | 1.82 | +0.29 | +18.96% | 0.00 | 4 | 576 | 0.45 | -0.05 | 0.00 | -0.38 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 820.00 | 2.00 | 2.65 | 2.33 | 2.43 | +0.41 | +20.30% | 0.00 | 33 | 486 | 0.45 | -0.07 | 0.00 | -0.43 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 830.00 | 2.57 | 3.05 | 2.81 | 2.68 | -0.06 | -2.19% | 0.00 | 6 | 82 | 0.44 | -0.08 | 0.00 | -0.48 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 840.00 | 3.20 | 3.90 | 3.55 | 3.61 | +0.72 | +24.92% | 0.00 | 21 | 679 | 0.42 | -0.10 | 0.00 | -0.54 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 850.00 | 4.10 | 4.85 | 4.48 | 4.40 | +0.60 | +15.79% | 0.01 | 89 | 353 | 0.41 | -0.12 | 0.00 | -0.60 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 860.00 | 5.00 | 5.65 | 5.33 | 5.75 | +1.15 | +25.00% | 0.01 | 665 | 1,448 | 0.40 | -0.14 | 0.00 | -0.65 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 870.00 | 6.30 | 6.85 | 6.58 | 6.70 | +1.55 | +30.10% | 0.01 | 24 | 232 | 0.39 | -0.17 | 0.00 | -0.71 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 875.00 | 7.00 | 8.00 | 7.50 | 7.75 | +2.39 | +44.59% | 0.01 | 8 | 54 | 0.39 | -0.19 | 0.00 | -0.74 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 880.00 | 7.90 | 8.65 | 8.28 | 8.29 | +1.39 | +20.15% | 0.01 | 29 | 639 | 0.38 | -0.20 | 0.00 | -0.76 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 885.00 | 8.40 | 10.00 | 9.20 | 9.40 | +3.05 | +48.04% | 0.01 | 15 | 17 | 0.38 | -0.22 | 0.00 | -0.79 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 890.00 | 9.80 | 11.00 | 10.40 | 10.60 | +1.82 | +20.73% | 0.01 | 41 | 1,732 | 0.38 | -0.24 | 0.00 | -0.81 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 895.00 | 10.95 | 12.05 | 11.50 | 11.35 | -10.75 | -48.65% | 0.01 | 77 | 66 | 0.37 | -0.26 | 0.00 | -0.84 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 900.00 | 11.95 | 13.20 | 12.58 | 12.84 | +2.89 | +29.05% | 0.01 | 145 | 891 | 0.37 | -0.28 | 0.00 | -0.86 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 905.00 | 13.65 | 15.35 | 14.50 | 14.38 | +3.38 | +30.73% | 0.02 | 19 | 86 | 0.37 | -0.31 | 0.01 | -0.88 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 910.00 | 14.75 | 17.10 | 15.93 | 15.45 | +2.75 | +21.66% | 0.02 | 37 | 1,592 | 0.36 | -0.33 | 0.01 | -0.89 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 915.00 | 16.55 | 19.05 | 17.80 | 17.45 | +6.10 | +53.75% | 0.02 | 10 | 77 | 0.36 | -0.36 | 0.01 | -0.90 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 920.00 | 18.60 | 20.80 | 19.70 | 19.30 | +4.33 | +28.93% | 0.02 | 56 | 854 | 0.36 | -0.38 | 0.01 | -0.91 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 925.00 | 20.30 | 23.20 | 21.75 | 21.43 | +7.64 | +55.41% | 0.02 | 39 | 15 | 0.36 | -0.41 | 0.01 | -0.92 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 930.00 | 22.90 | 25.15 | 24.03 | 23.74 | +6.13 | +34.81% | 0.03 | 57 | 278 | 0.37 | -0.44 | 0.01 | -0.92 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 935.00 | 25.15 | 26.55 | 25.85 | 26.28 | +9.33 | +55.05% | 0.03 | 49 | 36 | 0.36 | -0.47 | 0.01 | -0.92 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 940.00 | 27.55 | 30.00 | 28.78 | 29.11 | +8.18 | +39.09% | 0.03 | 40 | 885 | 0.36 | -0.50 | 0.01 | -0.92 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 945.00 | 30.15 | 32.70 | 31.43 | 32.57 | +10.25 | +45.93% | 0.03 | 13 | 23 | 0.36 | -0.53 | 0.01 | -0.91 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 950.00 | 32.00 | 35.70 | 33.85 | 34.65 | +8.92 | +34.67% | 0.04 | 10 | 201 | 0.35 | -0.56 | 0.01 | -0.89 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 955.00 | 35.40 | 39.15 | 37.28 | 36.75 | +9.95 | +37.13% | 0.04 | 11 | 5 | 0.35 | -0.59 | 0.01 | -0.88 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 960.00 | 38.20 | 42.75 | 40.48 | 40.20 | +10.90 | +37.21% | 0.04 | 7 | 607 | 0.35 | -0.62 | 0.01 | -0.86 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 965.00 | 41.60 | 45.90 | 43.75 | 43.38 | +13.88 | +47.06% | 0.05 | 7 | 27 | 0.36 | -0.65 | 0.01 | -0.83 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 970.00 | 44.30 | 49.65 | 46.98 | 48.00 | +15.60 | +48.15% | 0.05 | 5 | 254 | 0.36 | -0.68 | 0.01 | -0.81 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 980.00 | 51.95 | 57.00 | 54.48 | 56.30 | +15.30 | +37.32% | 0.06 | 5 | 462 | 0.33 | -0.73 | 0.01 | -0.75 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 990.00 | 60.20 | 64.25 | 62.23 | 48.96 | 0.00 | 0.00% | 0.06 | 0 | 192 | 0.33 | -0.77 | 0.00 | -0.69 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,000.00 | 67.70 | 73.25 | 70.48 | 69.81 | +17.36 | +33.10% | 0.07 | 12 | 1,105 | 0.34 | -0.81 | 0.00 | -0.62 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,020.00 | 84.00 | 90.85 | 87.43 | 74.30 | +16.13 | +27.73% | 0.09 | 4 | 537 | 0.42 | -0.87 | 0.00 | -0.50 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,040.00 | 103.85 | 109.60 | 106.73 | 102.15 | +17.73 | +21.01% | 0.10 | 6 | 239 | 0.44 | -0.91 | 0.00 | -0.39 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,060.00 | 122.75 | 129.60 | 126.18 | 91.25 | 0.00 | 0.00% | 0.12 | 0 | 168 | 0.48 | -0.94 | 0.00 | -0.30 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,080.00 | 143.15 | 149.75 | 146.45 | 142.50 | +35.70 | +33.43% | 0.14 | 6 | 43 | 0.50 | -0.96 | 0.00 | -0.22 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,100.00 | 162.00 | 169.00 | 165.50 | 169.14 | +40.14 | +31.12% | 0.15 | 4 | 37 | 0.56 | -0.97 | 0.00 | -0.15 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,120.00 | 182.30 | 189.00 | 185.65 | 204.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.60 | -0.98 | 0.00 | -0.10 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 1,140.00 | 202.65 | 209.00 | 205.83 | 223.98 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.65 | -0.99 | 0.00 | -0.07 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 1,160.00 | 222.40 | 229.00 | 225.70 | 243.87 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 1,180.00 | 242.05 | 249.00 | 245.53 | 263.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.73 | -1.00 | 0.00 | -0.02 | 3/31/2026 | 4/2/2026 2:59:03 PM EST |
| 1,200.00 | 262.40 | 269.00 | 265.70 | 204.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 4/2/2026 2:59:03 PM EST |
| 1,220.00 | 282.30 | 289.00 | 285.65 | 344.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 2:59:03 PM EST |
| 1,240.00 | 302.30 | 309.00 | 305.65 | 364.68 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:03 PM EST |
| 1,260.00 | 322.30 | 328.30 | 325.30 | 316.01 | -13.99 | -4.24% | 0.26 | 2 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:03 PM EST |
| 1,280.00 | 342.30 | 349.00 | 345.65 | 369.92 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:59:03 PM EST |
| 1,300.00 | 362.30 | 369.00 | 365.65 | 258.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 4/2/2026 2:59:03 PM EST |
| 1,320.00 | 381.50 | 389.00 | 385.25 | 292.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 4/2/2026 2:59:03 PM EST |
| 1,340.00 | 401.90 | 409.00 | 405.45 | 393.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:59:03 PM EST |
| 1,360.00 | 422.30 | 429.00 | 425.65 | 308.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 4/2/2026 2:59:03 PM EST |
| 1,380.00 | 442.30 | 449.00 | 445.65 | 333.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 4/2/2026 2:59:03 PM EST |
| 1,400.00 | 462.35 | 469.00 | 465.68 | 353.07 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 4/2/2026 2:59:03 PM EST |
| 1,420.00 | 482.30 | 489.00 | 485.65 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,440.00 | 502.30 | 509.00 | 505.65 | 397.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 4/2/2026 2:59:03 PM EST |
| 1,460.00 | 521.00 | 527.60 | 524.30 | 414.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 4/2/2026 2:59:03 PM EST |
| 1,480.00 | 542.00 | 548.95 | 545.48 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,500.00 | 562.10 | 569.00 | 565.55 | 454.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 4/2/2026 2:59:03 PM EST |
| 1,520.00 | 582.35 | 589.00 | 585.68 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,540.00 | 602.30 | 609.00 | 605.65 | 498.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 4/2/2026 2:59:03 PM EST |
| 1,560.00 | 621.25 | 629.00 | 625.13 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,580.00 | 641.65 | 649.00 | 645.33 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST | |||
| 1,600.00 | 662.30 | 669.00 | 665.65 | % | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:03 PM EST |