Options Chain for ELI LILLY & CO COM (LLY) - $855.49 as of 4/30/2026 4:19:19 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 | 374.35 | 387.00 | 380.68 | 378.45 | 0.00 | 0.00% | 0.68 | 0 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 2:59:03 PM EST |
| 570.00 | 365.25 | 377.00 | 371.13 | 286.18 | 0.00 | 0.00% | 0.65 | 0 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 580.00 | 353.60 | 367.00 | 360.30 | 276.18 | 0.00 | 0.00% | 0.62 | 0 | 2 | 5.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 590.00 | 345.40 | 357.10 | 351.25 | % | 0.60 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 600.00 | 335.35 | 347.15 | 341.25 | 315.00 | +41.00 | +14.97% | 0.57 | 2 | 2 | 5.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 610.00 | 323.80 | 337.15 | 330.48 | 278.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.15 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:59:03 PM EST |
| 620.00 | 314.40 | 327.15 | 320.78 | 264.32 | 0.00 | 0.00% | 0.52 | 0 | 2 | 5.52 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:03 PM EST |
| 630.00 | 305.45 | 317.15 | 311.30 | 284.05 | +26.10 | +10.12% | 0.49 | 1 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 640.00 | 295.35 | 307.05 | 301.20 | % | 0.47 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 650.00 | 285.40 | 297.15 | 291.28 | 216.27 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:03 PM EST |
| 660.00 | 274.40 | 287.15 | 280.78 | % | 0.43 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 670.00 | 265.35 | 277.10 | 271.23 | 230.50 | % | 0.40 | 1 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST | |
| 680.00 | 254.40 | 267.15 | 260.78 | % | 0.38 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 690.00 | 245.35 | 257.20 | 251.28 | % | 0.36 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 700.00 | 235.05 | 247.05 | 241.05 | 165.20 | 0.00 | 0.00% | 0.34 | 0 | 15 | 3.77 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:03 PM EST |
| 710.00 | 224.40 | 237.20 | 230.80 | % | 0.33 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 717.50 | 216.90 | 229.70 | 223.30 | % | 0.31 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 720.00 | 213.25 | 227.10 | 220.18 | 189.80 | +53.72 | +39.48% | 0.31 | 1 | 10 | 3.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 722.50 | 212.65 | 224.70 | 218.68 | % | 0.30 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 725.00 | 209.40 | 222.10 | 215.75 | % | 0.30 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 727.50 | 207.85 | 219.60 | 213.73 | % | 0.29 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 730.00 | 204.40 | 217.20 | 210.80 | % | 0.29 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 732.50 | 202.95 | 214.00 | 208.48 | % | 0.28 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 735.00 | 200.45 | 212.00 | 206.23 | % | 0.28 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 737.50 | 197.55 | 209.00 | 203.28 | % | 0.28 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 740.00 | 195.00 | 207.00 | 201.00 | % | 0.27 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 742.50 | 192.55 | 204.00 | 198.28 | % | 0.27 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 745.00 | 190.45 | 202.00 | 196.23 | % | 0.26 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 747.50 | 187.95 | 199.00 | 193.48 | 172.00 | +63.00 | +57.80% | 0.26 | 12 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 750.00 | 185.15 | 197.00 | 191.08 | 188.80 | 0.00 | 0.00% | 0.25 | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 2:59:03 PM EST |
| 755.00 | 180.00 | 192.00 | 186.00 | % | 0.25 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 760.00 | 175.00 | 187.00 | 181.00 | 175.98 | +81.18 | +85.64% | 0.24 | 2 | 3 | 3.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 765.00 | 170.00 | 182.00 | 176.00 | % | 0.23 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 770.00 | 164.80 | 177.00 | 170.90 | 153.50 | +55.50 | +56.64% | 0.22 | 3 | 18 | 3.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 775.00 | 160.00 | 172.00 | 166.00 | % | 0.21 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 780.00 | 154.05 | 167.00 | 160.53 | 76.85 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 785.00 | 150.05 | 162.00 | 156.03 | % | 0.20 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 790.00 | 145.00 | 157.00 | 151.00 | 96.57 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 2:59:03 PM EST |
| 795.00 | 140.30 | 152.00 | 146.15 | 127.03 | +51.03 | +67.15% | 0.18 | 6 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 800.00 | 135.15 | 147.00 | 141.08 | 139.43 | +79.38 | +132.19% | 0.18 | 13 | 30 | 2.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 805.00 | 130.00 | 142.00 | 136.00 | 100.00 | +26.70 | +36.43% | 0.17 | 2 | 34 | 2.46 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 810.00 | 125.50 | 137.00 | 131.25 | 126.00 | +73.40 | +139.55% | 0.16 | 3 | 49 | 2.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 815.00 | 120.95 | 132.00 | 126.48 | 52.99 | 0.00 | 0.00% | 0.16 | 0 | 48 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 820.00 | 115.00 | 127.00 | 121.00 | 87.79 | +42.56 | +94.10% | 0.15 | 1 | 61 | 2.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 825.00 | 110.55 | 122.00 | 116.28 | 89.00 | +36.73 | +70.27% | 0.14 | 1 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 830.00 | 106.55 | 117.00 | 111.78 | 77.99 | +39.01 | +100.08% | 0.13 | 1 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 835.00 | 101.45 | 109.00 | 105.23 | 97.99 | +61.47 | +168.32% | 0.13 | 4 | 9 | 2.16 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 840.00 | 96.05 | 102.20 | 99.13 | 80.00 | +46.89 | +141.62% | 0.12 | 8 | 11 | 1.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 845.00 | 92.60 | 97.15 | 94.88 | 76.10 | +45.05 | +145.09% | 0.11 | 7 | 16 | 1.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 850.00 | 86.45 | 92.20 | 89.33 | 91.50 | +63.20 | +223.33% | 0.11 | 116 | 140 | 1.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 855.00 | 81.75 | 87.15 | 84.45 | 85.00 | +58.85 | +225.05% | 0.10 | 75 | 235 | 1.56 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 860.00 | 76.25 | 84.00 | 80.13 | 83.32 | +59.37 | +247.90% | 0.09 | 270 | 250 | 1.49 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 865.00 | 71.65 | 77.25 | 74.45 | 75.40 | +50.90 | +207.76% | 0.09 | 66 | 114 | 1.42 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 870.00 | 66.10 | 70.65 | 68.38 | 71.00 | +51.20 | +258.59% | 0.08 | 51 | 131 | 1.31 | 1.00 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 875.00 | 61.10 | 67.05 | 64.08 | 62.37 | +43.91 | +237.87% | 0.07 | 117 | 250 | 1.29 | 0.99 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 880.00 | 55.50 | 62.05 | 58.78 | 61.16 | +44.86 | +275.22% | 0.07 | 318 | 607 | 1.17 | 0.99 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 885.00 | 51.80 | 57.40 | 54.60 | 57.14 | +41.84 | +273.47% | 0.06 | 93 | 195 | 1.15 | 0.98 | 0.00 | -0.19 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 890.00 | 47.55 | 52.60 | 50.08 | 50.06 | +36.42 | +267.01% | 0.06 | 163 | 218 | 1.06 | 0.97 | 0.00 | -0.28 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 895.00 | 41.00 | 46.50 | 43.75 | 46.30 | +34.22 | +283.28% | 0.05 | 113 | 104 | 0.99 | 0.96 | 0.00 | -0.42 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 900.00 | 37.25 | 42.75 | 40.00 | 41.51 | +30.26 | +268.98% | 0.04 | 625 | 1,313 | 0.94 | 0.95 | 0.00 | -0.62 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 905.00 | 33.00 | 38.15 | 35.58 | 35.17 | +25.17 | +251.70% | 0.04 | 165 | 103 | 0.93 | 0.93 | 0.01 | -0.93 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 907.50 | 30.80 | 37.00 | 33.90 | 33.91 | +23.91 | +239.10% | 0.04 | 55 | 17 | 0.94 | 0.92 | 0.01 | -1.09 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 910.00 | 28.20 | 33.30 | 30.75 | 29.05 | +20.05 | +222.78% | 0.03 | 254 | 292 | 0.77 | 0.90 | 0.01 | -1.30 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 912.50 | 26.25 | 31.20 | 28.73 | 29.85 | +21.46 | +255.79% | 0.03 | 97 | 37 | 0.83 | 0.89 | 0.01 | -1.54 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 915.00 | 23.80 | 28.60 | 26.20 | 27.83 | +19.45 | +232.10% | 0.03 | 319 | 654 | 0.80 | 0.87 | 0.01 | -1.83 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 917.50 | 21.00 | 27.70 | 24.35 | 22.45 | +15.04 | +202.97% | 0.03 | 109 | 33 | 0.77 | 0.85 | 0.01 | -2.14 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 920.00 | 19.45 | 23.70 | 21.58 | 22.96 | +15.53 | +209.02% | 0.02 | 831 | 474 | 0.40 | 0.83 | 0.01 | -2.52 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 922.50 | 18.30 | 23.65 | 20.98 | 20.63 | +13.63 | +194.72% | 0.02 | 77 | 27 | 0.73 | 0.80 | 0.01 | -2.99 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 925.00 | 16.40 | 18.80 | 17.60 | 19.50 | +12.80 | +191.05% | 0.02 | 459 | 189 | 0.43 | 0.77 | 0.01 | -3.48 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 927.50 | 13.60 | 18.40 | 16.00 | 16.15 | +9.65 | +148.47% | 0.02 | 132 | 55 | 0.50 | 0.75 | 0.01 | -4.04 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 930.00 | 12.75 | 14.60 | 13.68 | 13.05 | +7.09 | +118.96% | 0.01 | 937 | 151 | 0.45 | 0.72 | 0.01 | -4.66 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 932.50 | 11.20 | 15.35 | 13.28 | 15.36 | +9.11 | +145.76% | 0.01 | 73 | 49 | 0.46 | 0.68 | 0.01 | -4.91 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 935.00 | 9.60 | 13.60 | 11.60 | 10.80 | +5.59 | +107.30% | 0.01 | 394 | 93 | 0.46 | 0.65 | 0.02 | -5.01 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 940.00 | 7.40 | 9.60 | 8.50 | 8.55 | +3.85 | +81.92% | 0.01 | 986 | 279 | 0.44 | 0.57 | 0.02 | -5.07 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 942.50 | 6.05 | 8.95 | 7.50 | 7.62 | +2.27 | +42.43% | 0.01 | 118 | 86 | 0.45 | 0.53 | 0.02 | -5.03 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 945.00 | 4.80 | 7.20 | 6.00 | 5.92 | +1.62 | +37.68% | 0.01 | 144 | 100 | 0.45 | 0.49 | 0.02 | -4.94 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 947.50 | 4.65 | 6.10 | 5.38 | 6.20 | +2.22 | +55.78% | 0.01 | 59 | 312 | 0.46 | 0.44 | 0.02 | -4.80 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 950.00 | 4.00 | 4.90 | 4.45 | 4.45 | +0.65 | +17.11% | 0.00 | 3,018 | 1,162 | 0.45 | 0.40 | 0.02 | -4.59 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 952.50 | 3.20 | 4.40 | 3.80 | 4.00 | +0.60 | +17.65% | 0.00 | 137 | 34 | 0.44 | 0.36 | 0.02 | -4.36 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 955.00 | 2.46 | 3.85 | 3.16 | 3.35 | -0.02 | -0.60% | 0.00 | 172 | 89 | 0.45 | 0.32 | 0.02 | -4.10 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 957.50 | 2.17 | 3.30 | 2.74 | 3.12 | +0.14 | +4.70% | 0.00 | 91 | 11 | 0.43 | 0.28 | 0.01 | -3.73 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 960.00 | 1.90 | 2.49 | 2.20 | 2.20 | -0.63 | -22.27% | 0.00 | 616 | 211 | 0.45 | 0.24 | 0.01 | -3.08 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 962.50 | 1.36 | 2.31 | 1.84 | 2.50 | -0.50 | -16.67% | 0.00 | 52 | 17 | 0.44 | 0.21 | 0.01 | -2.56 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 965.00 | 1.15 | 1.85 | 1.50 | 1.68 | -1.05 | -38.47% | 0.00 | 176 | 112 | 0.47 | 0.18 | 0.01 | -2.11 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 970.00 | 0.88 | 1.44 | 1.16 | 1.17 | -1.18 | -50.22% | 0.00 | 563 | 230 | 0.46 | 0.13 | 0.01 | -1.48 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 975.00 | 0.55 | 0.96 | 0.76 | 0.74 | -1.39 | -65.26% | 0.00 | 117 | 69 | 0.47 | 0.10 | 0.01 | -1.03 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 980.00 | 0.50 | 0.71 | 0.61 | 0.65 | -1.28 | -66.33% | 0.00 | 595 | 129 | 0.47 | 0.07 | 0.01 | -0.79 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 985.00 | 0.22 | 0.49 | 0.36 | 0.50 | -1.30 | -72.23% | 0.00 | 666 | 142 | 0.47 | 0.06 | 0.00 | -0.61 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 990.00 | 0.20 | 0.53 | 0.37 | 0.35 | -1.21 | -77.57% | 0.00 | 421 | 414 | 0.49 | 0.04 | 0.00 | -0.44 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 995.00 | 0.13 | 0.30 | 0.22 | 0.14 | -1.19 | -89.48% | 0.00 | 41 | 91 | 0.53 | 0.03 | 0.00 | -0.30 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,000.00 | 0.18 | 0.26 | 0.22 | 0.27 | -0.90 | -76.93% | 0.00 | 2,400 | 980 | 0.53 | 0.02 | 0.00 | -0.22 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,005.00 | 0.04 | 0.34 | 0.19 | 0.18 | -0.95 | -84.08% | 0.00 | 130 | 59 | 0.54 | 0.02 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,010.00 | 0.10 | 0.21 | 0.16 | 0.10 | -0.99 | -90.83% | 0.00 | 81 | 363 | 0.56 | 0.01 | 0.00 | -0.12 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,015.00 | 0.02 | 0.15 | 0.09 | 0.06 | -0.90 | -93.75% | 0.00 | 606 | 41 | 0.55 | 0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,020.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.64 | -88.89% | 0.00 | 139 | 153 | 0.57 | 0.01 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,025.00 | 0.01 | 0.34 | 0.18 | 0.10 | -0.74 | -88.10% | 0.00 | 54 | 65 | 0.60 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,030.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.49 | -87.50% | 0.00 | 114 | 181 | 0.64 | 0.00 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,035.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.63 | -96.93% | 0.00 | 81 | 66 | 0.67 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,040.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.38 | -80.86% | 0.00 | 30 | 204 | 0.68 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,045.00 | 0.01 | 0.18 | 0.10 | 0.13 | -0.44 | -77.20% | 0.00 | 23 | 181 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,050.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.45 | -91.84% | 0.00 | 145 | 320 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,055.00 | 0.01 | 0.10 | 0.06 | 0.12 | -0.24 | -66.67% | 0.00 | 13 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,060.00 | 0.01 | 0.21 | 0.11 | 0.10 | -0.50 | -83.34% | 0.00 | 27 | 48 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,065.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.21 | -87.50% | 0.00 | 34 | 32 | 0.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,070.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.32 | -84.22% | 0.00 | 40 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,075.00 | 0.01 | 0.11 | 0.06 | 0.08 | -0.30 | -78.95% | 0.00 | 52 | 45 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,080.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 74 | 46 | 0.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,085.00 | 0.01 | 0.10 | 0.06 | 0.11 | -0.05 | -31.25% | 0.00 | 38 | 76 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,090.00 | 0.01 | 0.14 | 0.08 | 0.34 | +0.19 | +126.67% | 0.00 | 25 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,095.00 | 0.01 | 0.17 | 0.09 | 0.18 | -0.06 | -25.00% | 0.00 | 7 | 53 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,100.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 137 | 314 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,105.00 | 0.01 | 0.06 | 0.04 | 0.20 | +0.10 | +100.00% | 0.00 | 212 | 74 | 1.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,110.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.10 | -83.34% | 0.00 | 30 | 126 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,115.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 33 | 120 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,120.00 | 0.01 | 0.10 | 0.06 | 0.26 | -0.01 | -3.71% | 0.00 | 25 | 165 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,125.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 71 | 44 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,130.00 | 0.01 | 0.13 | 0.07 | 0.23 | -0.04 | -14.82% | 0.00 | 12 | 38 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,135.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 0.00 | 13 | 37 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,140.00 | 0.01 | 0.06 | 0.04 | 0.14 | -0.06 | -30.00% | 0.00 | 56 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,145.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.13 | -92.86% | 0.00 | 28 | 33 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,150.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 67 | 131 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,155.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.09 | -90.00% | 0.00 | 27 | 42 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,160.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 74 | 195 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,165.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 83 | 142 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,170.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 114 | 105 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,180.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 366 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 12 | 102 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 206 | 1,382 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 90 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,220.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.46 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:03 PM EST |
| 1,230.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 285 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 35 | 67 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 1,902 | 1.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 1,834 | 1.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 648 | 1.71 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 1,300.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 1,320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 1,340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 327 | 1.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,360.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,177 | 2.02 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 708 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 1,400.00 | 0.00 | 0.01 | 0.01 | 0.20 | +0.19 | +1,900.00% | 0.00 | 1 | 1,052 | 2.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,420.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 706 | 2.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 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 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 328 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 503 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 496 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 351 | 2.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 38 | 600 | 2.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 416 | 2.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 394 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 192 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.23 | -95.84% | 0.00 | 31 | 190 | 1.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.22 | -95.66% | 0.00 | 13 | 771 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.40 | -97.57% | 0.00 | 1 | 30 | 1.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 717.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.58 | -98.31% | 0.00 | 17 | 41 | 1.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 77 | 94 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 722.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.66 | -98.51% | 0.00 | 39 | 56 | 1.54 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 725.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.95 | -98.96% | 0.00 | 3 | 106 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 727.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.56 | -93.34% | 0.00 | 38 | 92 | 1.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.62 | -98.42% | 0.00 | 58 | 149 | 1.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 732.50 | 0.00 | 0.02 | 0.01 | 0.03 | -1.00 | -97.09% | 0.00 | 304 | 33 | 1.55 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 735.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.74 | -97.37% | 0.00 | 73 | 88 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 737.50 | 0.00 | 0.01 | 0.01 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.80 | -98.77% | 0.00 | 31 | 211 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 742.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.90 | -98.91% | 0.00 | 1 | 56 | 1.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 745.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.84 | -98.83% | 0.00 | 11 | 43 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 747.50 | 0.00 | 0.01 | 0.01 | 1.38 | +0.28 | +25.46% | 0.00 | 4 | 70 | 1.36 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.21 | -99.18% | 0.00 | 337 | 763 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 755.00 | 0.00 | 0.02 | 0.01 | 0.01 | -1.49 | -99.34% | 0.00 | 147 | 48 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | -1.72 | -99.43% | 0.00 | 97 | 189 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 765.00 | 0.00 | 0.10 | 0.05 | 0.03 | -2.42 | -98.78% | 0.00 | 127 | 99 | 1.52 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.01 | -2.72 | -99.64% | 0.00 | 182 | 420 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 775.00 | 0.01 | 2.06 | 1.04 | 0.23 | -3.07 | -93.03% | 0.00 | 122 | 136 | 1.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 780.00 | 0.01 | 0.20 | 0.11 | 0.10 | -3.83 | -97.46% | 0.00 | 175 | 255 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 785.00 | 0.01 | 2.79 | 1.40 | 0.21 | -3.99 | -95.00% | 0.00 | 129 | 108 | 2.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 790.00 | 0.00 | 0.08 | 0.04 | 0.03 | -5.57 | -99.47% | 0.00 | 149 | 357 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 795.00 | 0.01 | 0.16 | 0.09 | 0.08 | -5.56 | -98.59% | 0.00 | 111 | 130 | 1.20 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 800.00 | 0.01 | 0.09 | 0.05 | 0.02 | -7.53 | -99.74% | 0.00 | 458 | 904 | 1.09 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 805.00 | 0.01 | 0.16 | 0.09 | 0.08 | -8.72 | -99.10% | 0.00 | 83 | 114 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 810.00 | 0.00 | 0.10 | 0.05 | 0.04 | -10.14 | -99.61% | 0.00 | 156 | 280 | 1.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 815.00 | 0.00 | 0.12 | 0.06 | 0.10 | -11.28 | -99.13% | 0.00 | 61 | 119 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 820.00 | 0.02 | 0.04 | 0.03 | 0.03 | -12.97 | -99.77% | 0.00 | 181 | 344 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 825.00 | 0.00 | 0.20 | 0.10 | 0.07 | -14.65 | -99.53% | 0.00 | 163 | 243 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 830.00 | 0.00 | 0.08 | 0.04 | 0.03 | -16.97 | -99.83% | 0.00 | 274 | 677 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 835.00 | 0.03 | 0.16 | 0.10 | 0.10 | -19.00 | -99.48% | 0.00 | 77 | 136 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 840.00 | 0.00 | 0.15 | 0.08 | 0.07 | -21.13 | -99.67% | 0.00 | 410 | 364 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 845.00 | 0.00 | 0.15 | 0.08 | 0.10 | -24.60 | -99.60% | 0.00 | 134 | 128 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 850.00 | 0.00 | 0.28 | 0.14 | 0.10 | -26.10 | -99.62% | 0.00 | 793 | 624 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 855.00 | 0.05 | 0.09 | 0.07 | 0.06 | -27.34 | -99.79% | 0.00 | 209 | 255 | 0.76 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 860.00 | 0.05 | 0.11 | 0.08 | 0.09 | -32.91 | -99.73% | 0.00 | 317 | 375 | 0.71 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 865.00 | 0.05 | 0.24 | 0.15 | 0.10 | -32.10 | -99.69% | 0.00 | 132 | 252 | 0.68 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 870.00 | 0.10 | 0.39 | 0.25 | 0.16 | -37.74 | -99.58% | 0.00 | 293 | 322 | 0.72 | 0.00 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 875.00 | 0.10 | 0.31 | 0.21 | 0.17 | -39.26 | -99.57% | 0.00 | 309 | 296 | 0.66 | -0.01 | 0.00 | -0.07 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 880.00 | 0.11 | 0.36 | 0.24 | 0.15 | -44.85 | -99.67% | 0.00 | 394 | 308 | 0.60 | -0.01 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 885.00 | 0.15 | 0.28 | 0.22 | 0.27 | -46.73 | -99.43% | 0.00 | 126 | 132 | 0.61 | -0.02 | 0.00 | -0.19 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 890.00 | 0.23 | 0.49 | 0.36 | 0.22 | -51.83 | -99.58% | 0.00 | 436 | 296 | 0.60 | -0.03 | 0.00 | -0.28 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 895.00 | 0.35 | 0.55 | 0.45 | 0.45 | -54.12 | -99.18% | 0.00 | 381 | 98 | 0.56 | -0.04 | 0.00 | -0.42 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 900.00 | 0.51 | 0.80 | 0.66 | 0.63 | -55.37 | -98.88% | 0.00 | 987 | 184 | 0.57 | -0.05 | 0.00 | -0.62 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 905.00 | 0.85 | 1.25 | 1.05 | 0.78 | -59.99 | -98.72% | 0.00 | 95 | 140 | 0.53 | -0.07 | 0.01 | -0.93 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 907.50 | 0.81 | 1.59 | 1.20 | 1.20 | -47.65 | -97.55% | 0.00 | 62 | 2 | 0.55 | -0.08 | 0.01 | -1.09 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 910.00 | 1.02 | 1.57 | 1.30 | 1.29 | -64.01 | -98.03% | 0.00 | 161 | 98 | 0.54 | -0.10 | 0.01 | -1.30 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 912.50 | 1.01 | 2.31 | 1.66 | 1.30 | % | 0.00 | 65 | 0 | 0.54 | -0.11 | 0.01 | -1.54 | 4/30/2026 | 4/30/2026 2:59:03 PM EST | |
| 915.00 | 1.45 | 2.50 | 1.98 | 1.95 | -67.76 | -97.21% | 0.00 | 102 | 48 | 0.53 | -0.13 | 0.01 | -1.83 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 917.50 | 1.77 | 2.63 | 2.20 | 2.45 | -69.95 | -96.62% | 0.00 | 39 | 17 | 0.52 | -0.15 | 0.01 | -2.14 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 920.00 | 2.14 | 3.55 | 2.85 | 2.62 | -69.23 | -96.36% | 0.00 | 455 | 112 | 0.52 | -0.17 | 0.01 | -2.52 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 922.50 | 2.58 | 3.80 | 3.19 | 2.56 | -74.49 | -96.68% | 0.00 | 54 | 16 | 0.49 | -0.20 | 0.01 | -2.99 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 925.00 | 3.15 | 4.55 | 3.85 | 3.59 | -74.61 | -95.41% | 0.00 | 79 | 66 | 0.49 | -0.23 | 0.01 | -3.48 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 927.50 | 3.55 | 5.05 | 4.30 | 4.30 | -75.85 | -94.64% | 0.00 | 91 | 34 | 0.50 | -0.25 | 0.01 | -4.04 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 930.00 | 4.55 | 5.95 | 5.25 | 5.09 | -65.91 | -92.84% | 0.01 | 360 | 54 | 0.49 | -0.28 | 0.01 | -4.66 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 932.50 | 5.15 | 6.65 | 5.90 | 5.71 | -57.79 | -91.01% | 0.01 | 46 | 3 | 0.50 | -0.32 | 0.01 | -4.91 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 935.00 | 6.15 | 7.95 | 7.05 | 6.25 | -81.23 | -92.86% | 0.01 | 161 | 38 | 0.50 | -0.35 | 0.02 | -5.01 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 940.00 | 8.20 | 10.50 | 9.35 | 9.39 | -80.61 | -89.57% | 0.01 | 100 | 21 | 0.49 | -0.43 | 0.02 | -5.07 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 942.50 | 9.55 | 12.05 | 10.80 | 10.15 | % | 0.01 | 10 | 0 | 0.51 | -0.47 | 0.02 | -5.03 | 4/30/2026 | 4/30/2026 2:59:03 PM EST | |
| 945.00 | 11.15 | 13.15 | 12.15 | 11.80 | -66.62 | -84.96% | 0.01 | 22 | 31 | 0.48 | -0.51 | 0.02 | -4.94 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 947.50 | 12.55 | 15.30 | 13.93 | 12.40 | -78.70 | -86.39% | 0.01 | 7 | 2 | 0.49 | -0.56 | 0.02 | -4.80 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 950.00 | 13.60 | 16.85 | 15.23 | 14.75 | -86.62 | -85.45% | 0.02 | 18 | 298 | 0.43 | -0.60 | 0.02 | -4.59 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 952.50 | 16.15 | 19.05 | 17.60 | 80.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.64 | 0.02 | -4.36 | 4/21/2026 | 4/30/2026 2:59:03 PM EST |
| 955.00 | 16.65 | 20.85 | 18.75 | 24.44 | -69.25 | -73.92% | 0.02 | 1 | 23 | 0.43 | -0.68 | 0.02 | -4.10 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 957.50 | 18.20 | 23.25 | 20.73 | 34.00 | -45.77 | -57.38% | 0.02 | 1 | 1 | 0.49 | -0.72 | 0.01 | -3.73 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 960.00 | 20.15 | 25.25 | 22.70 | 21.65 | -76.54 | -77.96% | 0.02 | 9 | 8 | 0.54 | -0.76 | 0.01 | -3.08 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 962.50 | 22.15 | 27.70 | 24.93 | 59.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | -0.79 | 0.01 | -2.56 | 4/22/2026 | 4/30/2026 2:59:03 PM EST |
| 965.00 | 24.75 | 29.55 | 27.15 | 33.08 | -62.40 | -65.36% | 0.03 | 2 | 13 | 0.65 | -0.82 | 0.01 | -2.11 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 970.00 | 29.45 | 34.25 | 31.85 | 30.55 | -88.80 | -74.41% | 0.03 | 5 | 26 | 0.64 | -0.87 | 0.01 | -1.48 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 975.00 | 34.10 | 39.15 | 36.63 | 43.10 | -77.90 | -64.38% | 0.04 | 6 | 17 | 0.68 | -0.90 | 0.01 | -1.03 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 980.00 | 37.55 | 44.40 | 40.98 | 41.00 | -32.41 | -44.15% | 0.04 | 4 | 27 | 0.76 | -0.93 | 0.01 | -0.79 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 985.00 | 43.40 | 48.35 | 45.88 | 52.85 | -68.05 | -56.29% | 0.05 | 7 | 696 | 0.81 | -0.94 | 0.00 | -0.61 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 990.00 | 49.20 | 53.45 | 51.33 | 45.00 | -30.34 | -40.28% | 0.05 | 6 | 7 | 0.90 | -0.96 | 0.00 | -0.44 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 995.00 | 53.25 | 60.95 | 57.10 | 123.75 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.95 | -0.97 | 0.00 | -0.30 | 4/28/2026 | 4/30/2026 2:59:03 PM EST |
| 1,000.00 | 58.55 | 64.15 | 61.35 | 61.30 | -85.87 | -58.35% | 0.06 | 4 | 23 | 1.06 | -0.98 | 0.00 | -0.22 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,005.00 | 62.95 | 69.40 | 66.18 | 133.25 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.13 | -0.98 | 0.00 | -0.17 | 4/28/2026 | 4/30/2026 2:59:03 PM EST |
| 1,010.00 | 67.10 | 74.20 | 70.65 | 115.35 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.10 | -0.99 | 0.00 | -0.12 | 4/24/2026 | 4/30/2026 2:59:03 PM EST |
| 1,015.00 | 73.20 | 79.00 | 76.10 | 100.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.17 | -0.99 | 0.00 | -0.08 | 4/23/2026 | 4/30/2026 2:59:03 PM EST |
| 1,020.00 | 78.20 | 84.85 | 81.53 | 164.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.23 | -0.99 | 0.00 | -0.05 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 1,025.00 | 83.20 | 89.25 | 86.23 | 85.90 | -59.40 | -40.89% | 0.08 | 2 | 5 | 1.26 | -1.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,030.00 | 87.00 | 95.20 | 91.10 | 176.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.33 | -1.00 | 0.00 | -0.02 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 1,035.00 | 92.60 | 100.00 | 96.30 | 166.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.43 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 4/30/2026 2:59:03 PM EST |
| 1,040.00 | 97.00 | 105.55 | 101.28 | 180.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.46 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 2:59:03 PM EST |
| 1,045.00 | 101.00 | 111.70 | 106.35 | 114.73 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 2:59:03 PM EST |
| 1,050.00 | 104.00 | 115.95 | 109.98 | 169.53 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:03 PM EST |
| 1,055.00 | 109.00 | 121.00 | 115.00 | % | 0.11 | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,060.00 | 114.00 | 126.00 | 120.00 | 184.99 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:03 PM EST |
| 1,065.00 | 119.00 | 130.40 | 124.70 | 147.74 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 2:59:03 PM EST |
| 1,070.00 | 124.00 | 135.40 | 129.70 | 169.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 2:59:03 PM EST |
| 1,075.00 | 129.00 | 141.00 | 135.00 | % | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,080.00 | 134.00 | 146.00 | 140.00 | 186.49 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 2:59:03 PM EST |
| 1,085.00 | 139.00 | 151.00 | 145.00 | 204.41 | 0.00 | 0.00% | 0.13 | 0 | 24 | 2.18 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:03 PM EST |
| 1,090.00 | 144.00 | 156.00 | 150.00 | 151.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 2:59:03 PM EST |
| 1,095.00 | 149.00 | 161.00 | 155.00 | % | 0.14 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,100.00 | 154.00 | 165.50 | 159.75 | 178.76 | % | 0.15 | 3 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST | |
| 1,105.00 | 159.00 | 171.00 | 165.00 | % | 0.15 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,110.00 | 164.00 | 176.00 | 170.00 | % | 0.15 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,115.00 | 169.00 | 181.00 | 175.00 | % | 0.16 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,120.00 | 174.00 | 185.50 | 179.75 | 187.68 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 2:59:03 PM EST |
| 1,125.00 | 179.00 | 191.00 | 185.00 | 181.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 2:59:03 PM EST |
| 1,130.00 | 184.00 | 194.80 | 189.40 | % | 0.17 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,135.00 | 189.00 | 200.50 | 194.75 | % | 0.17 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,140.00 | 194.00 | 206.00 | 200.00 | 206.73 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/30/2026 2:59:03 PM EST |
| 1,145.00 | 199.00 | 211.00 | 205.00 | % | 0.18 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,150.00 | 203.20 | 215.50 | 209.35 | 215.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/30/2026 2:59:03 PM EST |
| 1,155.00 | 208.20 | 221.45 | 214.83 | % | 0.19 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,160.00 | 213.20 | 226.25 | 219.73 | % | 0.19 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,165.00 | 218.20 | 229.75 | 223.98 | % | 0.19 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,170.00 | 223.20 | 235.80 | 229.50 | % | 0.20 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,180.00 | 233.20 | 246.50 | 239.85 | % | 0.20 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,190.00 | 243.20 | 255.80 | 249.50 | % | 0.21 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,200.00 | 253.20 | 266.35 | 259.78 | % | 0.22 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,210.00 | 263.20 | 277.10 | 270.15 | % | 0.22 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,220.00 | 273.20 | 286.50 | 279.85 | % | 0.23 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,230.00 | 283.20 | 295.80 | 289.50 | 329.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:59:03 PM EST |
| 1,240.00 | 293.20 | 306.35 | 299.78 | 339.53 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/30/2026 2:59:03 PM EST |
| 1,250.00 | 303.20 | 316.50 | 309.85 | % | 0.25 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,260.00 | 313.20 | 324.90 | 319.05 | 351.51 | -45.25 | -11.41% | 0.25 | 1 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:03 PM EST |
| 1,280.00 | 333.20 | 345.80 | 339.50 | % | 0.27 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,300.00 | 353.20 | 365.80 | 359.50 | 430.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:03 PM EST |
| 1,320.00 | 373.20 | 385.80 | 379.50 | % | 0.29 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,340.00 | 393.20 | 405.80 | 399.50 | % | 0.30 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,360.00 | 413.05 | 425.80 | 419.43 | 488.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:03 PM EST |
| 1,380.00 | 433.20 | 445.80 | 439.50 | % | 0.32 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST | |||
| 1,400.00 | 453.20 | 465.80 | 459.50 | 518.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:03 PM EST |
| 1,420.00 | 473.20 | 485.80 | 479.50 | % | 0.34 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/30/2026 2:59:03 PM EST |