Options Chain for ASML HLDG NV N Y REGISTRY SHS (ASML) - $1,540.93 as of 5/7/2026 7:13:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 1,184.60 | 1,197.70 | 1,191.15 | 1,116.90 | 0.00 | 0.00% | 3.40 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 360.00 | 1,174.70 | 1,187.70 | 1,181.20 | % | 3.28 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 370.00 | 1,164.70 | 1,177.70 | 1,171.20 | % | 3.17 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 380.00 | 1,154.70 | 1,167.50 | 1,161.10 | % | 3.06 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 390.00 | 1,144.70 | 1,157.80 | 1,151.25 | % | 2.95 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 400.00 | 1,134.70 | 1,147.80 | 1,141.25 | % | 2.85 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 410.00 | 1,124.70 | 1,137.80 | 1,131.25 | % | 2.76 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 420.00 | 1,114.70 | 1,127.80 | 1,121.25 | % | 2.67 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 430.00 | 1,104.70 | 1,117.80 | 1,111.25 | % | 2.58 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 440.00 | 1,094.90 | 1,107.80 | 1,101.35 | % | 2.50 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 450.00 | 1,084.90 | 1,097.80 | 1,091.35 | % | 2.43 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 460.00 | 1,074.80 | 1,087.80 | 1,081.30 | % | 2.35 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 470.00 | 1,064.60 | 1,077.80 | 1,071.20 | % | 2.28 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 480.00 | 1,054.80 | 1,067.90 | 1,061.35 | % | 2.21 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 490.00 | 1,044.80 | 1,057.90 | 1,051.35 | % | 2.15 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 500.00 | 1,034.80 | 1,047.90 | 1,041.35 | % | 2.08 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 520.00 | 1,014.80 | 1,027.90 | 1,021.35 | % | 1.96 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 540.00 | 994.90 | 1,007.90 | 1,001.40 | 893.75 | 0.00 | 0.00% | 1.85 | 0 | 5 | 3.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:36 PM EST |
| 560.00 | 974.70 | 987.90 | 981.30 | 907.00 | 0.00 | 0.00% | 1.75 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 580.00 | 954.90 | 967.90 | 961.40 | % | 1.66 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 600.00 | 934.90 | 948.00 | 941.45 | % | 1.57 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 620.00 | 914.90 | 928.00 | 921.45 | % | 1.49 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 640.00 | 895.00 | 908.00 | 901.50 | % | 1.41 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 650.00 | 885.00 | 898.00 | 891.50 | 816.90 | 0.00 | 0.00% | 1.37 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 660.00 | 875.00 | 888.10 | 881.55 | 806.40 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 670.00 | 865.00 | 878.10 | 871.55 | 797.10 | 0.00 | 0.00% | 1.30 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 680.00 | 855.00 | 868.10 | 861.55 | 786.20 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 690.00 | 845.00 | 858.10 | 851.55 | 731.40 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:36 PM EST |
| 700.00 | 835.00 | 848.10 | 841.55 | 766.20 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 710.00 | 825.10 | 838.10 | 831.60 | 758.20 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 720.00 | 815.10 | 828.10 | 821.60 | 746.20 | 0.00 | 0.00% | 1.14 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 730.00 | 805.10 | 818.10 | 811.60 | 660.80 | 0.00 | 0.00% | 1.11 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:36 PM EST |
| 740.00 | 795.10 | 808.10 | 801.60 | 726.30 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 750.00 | 785.10 | 798.20 | 791.65 | 784.00 | 0.00 | 0.00% | 1.06 | 0 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 760.00 | 775.10 | 788.20 | 781.65 | 623.50 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 770.00 | 765.20 | 778.20 | 771.70 | 696.30 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 780.00 | 755.20 | 768.20 | 761.70 | 686.20 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 790.00 | 744.80 | 758.20 | 751.50 | 676.20 | 0.00 | 0.00% | 0.95 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 800.00 | 734.10 | 748.20 | 741.15 | 666.30 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 810.00 | 725.20 | 738.20 | 731.70 | 656.50 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 820.00 | 715.20 | 728.20 | 721.70 | 646.20 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 830.00 | 705.20 | 718.20 | 711.70 | 636.30 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 840.00 | 694.40 | 708.20 | 701.30 | 626.10 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 850.00 | 685.20 | 698.30 | 691.75 | 617.30 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 860.00 | 675.20 | 688.10 | 681.65 | 531.10 | 0.00 | 0.00% | 0.79 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:36 PM EST |
| 870.00 | 665.30 | 678.30 | 671.80 | 597.10 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 880.00 | 655.40 | 668.30 | 661.85 | 587.10 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 890.00 | 645.30 | 658.20 | 651.75 | 535.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 900.00 | 635.40 | 648.30 | 641.85 | 514.51 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 910.00 | 624.90 | 638.30 | 631.60 | 514.32 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:36 PM EST |
| 920.00 | 615.30 | 628.40 | 621.85 | % | 0.68 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 930.00 | 604.60 | 618.40 | 611.50 | 400.61 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:36 PM EST |
| 940.00 | 595.50 | 608.30 | 601.90 | % | 0.64 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 950.00 | 584.80 | 598.30 | 591.55 | 477.95 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:36 PM EST |
| 960.00 | 575.50 | 588.30 | 581.90 | 481.86 | 0.00 | 0.00% | 0.61 | 0 | 22 | 1.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 970.00 | 565.40 | 578.40 | 571.90 | 324.30 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:36 PM EST |
| 980.00 | 555.30 | 566.70 | 561.00 | 423.10 | 0.00 | 0.00% | 0.57 | 0 | 39 | 1.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 990.00 | 545.40 | 558.50 | 551.95 | 495.40 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:36 PM EST |
| 1,000.00 | 535.30 | 548.50 | 541.90 | 530.00 | 0.00 | 0.00% | 0.54 | 0 | 72 | 1.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,020.00 | 515.80 | 528.50 | 522.15 | 519.90 | 0.00 | 0.00% | 0.51 | 0 | 24 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,040.00 | 495.80 | 508.60 | 502.20 | 500.45 | 0.00 | 0.00% | 0.48 | 0 | 17 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,060.00 | 475.70 | 488.50 | 482.10 | 260.00 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.46 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,080.00 | 455.80 | 468.70 | 462.25 | 404.96 | 0.00 | 0.00% | 0.43 | 0 | 82 | 1.31 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 5/6/2026 3:59:36 PM EST |
| 1,100.00 | 435.10 | 448.80 | 441.95 | 444.66 | 0.00 | 0.00% | 0.40 | 0 | 271 | 1.23 | 1.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,120.00 | 416.00 | 428.80 | 422.40 | 260.49 | 0.00 | 0.00% | 0.38 | 0 | 56 | 1.20 | 1.00 | 0.00 | -0.07 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 1,140.00 | 395.30 | 408.70 | 402.00 | 276.76 | 0.00 | 0.00% | 0.35 | 0 | 33 | 1.15 | 1.00 | 0.00 | -0.12 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 1,160.00 | 376.20 | 388.90 | 382.55 | 280.25 | 0.00 | 0.00% | 0.33 | 0 | 19 | 1.07 | 1.00 | 0.00 | -0.20 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 1,180.00 | 356.40 | 369.30 | 362.85 | 265.00 | 0.00 | 0.00% | 0.31 | 0 | 64 | 1.09 | 0.99 | 0.00 | -0.30 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 1,190.00 | 346.40 | 359.40 | 352.90 | % | 0.30 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.28 | 5/6/2026 3:59:36 PM EST | |||
| 1,195.00 | 341.50 | 354.40 | 347.95 | % | 0.29 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.29 | 5/6/2026 3:59:36 PM EST | |||
| 1,200.00 | 336.60 | 349.50 | 343.05 | 345.95 | 0.00 | 0.00% | 0.29 | 0 | 204 | 1.00 | 0.99 | 0.00 | -0.35 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,205.00 | 331.60 | 344.40 | 338.00 | % | 0.28 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.32 | 5/6/2026 3:59:36 PM EST | |||
| 1,210.00 | 326.60 | 339.50 | 333.05 | % | 0.28 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.42 | 5/6/2026 3:59:36 PM EST | |||
| 1,215.00 | 321.70 | 334.60 | 328.15 | % | 0.27 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.42 | 5/6/2026 3:59:36 PM EST | |||
| 1,220.00 | 316.70 | 329.70 | 323.20 | 216.17 | 0.00 | 0.00% | 0.26 | 0 | 280 | 0.92 | 0.99 | 0.00 | -0.45 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 1,225.00 | 311.80 | 324.80 | 318.30 | % | 0.26 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.47 | 5/6/2026 3:59:36 PM EST | |||
| 1,230.00 | 306.90 | 319.80 | 313.35 | 305.51 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.96 | 0.99 | 0.00 | -0.49 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,235.00 | 301.90 | 314.80 | 308.35 | % | 0.25 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.52 | 5/6/2026 3:59:36 PM EST | |||
| 1,240.00 | 296.80 | 307.00 | 301.90 | 209.00 | 0.00 | 0.00% | 0.24 | 0 | 65 | 0.93 | 0.98 | 0.00 | -0.53 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 1,245.00 | 292.10 | 305.10 | 298.60 | % | 0.24 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.57 | 5/6/2026 3:59:36 PM EST | |||
| 1,250.00 | 287.10 | 300.10 | 293.60 | 284.51 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.89 | 0.98 | 0.00 | -0.60 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,255.00 | 282.20 | 295.10 | 288.65 | % | 0.23 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.62 | 5/6/2026 3:59:36 PM EST | |||
| 1,260.00 | 277.20 | 287.10 | 282.15 | 190.30 | 0.00 | 0.00% | 0.22 | 0 | 65 | 0.87 | 0.98 | 0.00 | -0.64 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 1,265.00 | 272.40 | 285.30 | 278.85 | % | 0.22 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.68 | 5/6/2026 3:59:36 PM EST | |||
| 1,270.00 | 267.50 | 280.40 | 273.95 | 135.90 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.82 | 0.97 | 0.00 | -0.71 | 4/29/2026 | 5/6/2026 3:59:36 PM EST |
| 1,275.00 | 262.60 | 275.50 | 269.05 | % | 0.21 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.74 | 5/6/2026 3:59:36 PM EST | |||
| 1,280.00 | 257.50 | 270.60 | 264.05 | 241.51 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.81 | 0.97 | 0.00 | -0.78 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,285.00 | 252.80 | 265.90 | 259.35 | % | 0.20 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.80 | 5/6/2026 3:59:36 PM EST | |||
| 1,290.00 | 248.00 | 261.00 | 254.50 | 168.09 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.78 | 0.96 | 0.00 | -0.85 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 1,295.00 | 243.00 | 256.00 | 249.50 | % | 0.19 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.88 | 5/6/2026 3:59:36 PM EST | |||
| 1,300.00 | 238.00 | 251.30 | 244.65 | 232.33 | 0.00 | 0.00% | 0.19 | 0 | 200 | 0.80 | 0.96 | 0.00 | -0.90 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,305.00 | 233.30 | 246.30 | 239.80 | % | 0.18 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.95 | 5/6/2026 3:59:36 PM EST | |||
| 1,310.00 | 228.30 | 241.60 | 234.95 | 145.00 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.75 | 0.95 | 0.00 | -0.99 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 1,315.00 | 223.70 | 236.70 | 230.20 | % | 0.18 | 0 | 0 | 0.74 | 0.95 | 0.00 | -1.02 | 5/6/2026 3:59:36 PM EST | |||
| 1,320.00 | 219.00 | 231.90 | 225.45 | 216.03 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.69 | 0.95 | 0.00 | -1.08 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,325.00 | 214.10 | 227.10 | 220.60 | % | 0.17 | 0 | 0 | 0.73 | 0.94 | 0.00 | -1.10 | 5/6/2026 3:59:36 PM EST | |||
| 1,330.00 | 209.30 | 222.40 | 215.85 | 201.30 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.71 | 0.94 | 0.00 | -1.15 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,335.00 | 204.50 | 217.70 | 211.10 | % | 0.16 | 0 | 0 | 0.72 | 0.94 | 0.00 | -1.18 | 5/6/2026 3:59:36 PM EST | |||
| 1,340.00 | 201.00 | 212.00 | 206.50 | 210.00 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.71 | 0.93 | 0.00 | -1.23 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,345.00 | 195.70 | 207.00 | 201.35 | % | 0.15 | 0 | 0 | 0.71 | 0.93 | 0.00 | -1.27 | 5/6/2026 3:59:36 PM EST | |||
| 1,350.00 | 191.00 | 200.20 | 195.60 | 188.49 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.72 | 0.92 | 0.00 | -1.32 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,355.00 | 186.00 | 198.00 | 192.00 | % | 0.14 | 0 | 0 | 0.70 | 0.92 | 0.00 | -1.35 | 5/6/2026 3:59:36 PM EST | |||
| 1,360.00 | 182.00 | 191.40 | 186.70 | 163.43 | 0.00 | 0.00% | 0.14 | 0 | 73 | 0.67 | 0.92 | 0.00 | -1.42 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,365.00 | 176.80 | 188.90 | 182.85 | % | 0.13 | 0 | 0 | 0.68 | 0.91 | 0.00 | -1.45 | 5/6/2026 3:59:36 PM EST | |||
| 1,370.00 | 172.00 | 183.80 | 177.90 | 173.70 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.66 | 0.91 | 0.00 | -1.50 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,375.00 | 168.00 | 179.00 | 173.50 | 169.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.67 | 0.90 | 0.00 | -1.53 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,380.00 | 163.00 | 174.90 | 168.95 | 161.99 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.68 | 0.90 | 0.00 | -1.59 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,385.00 | 158.80 | 170.00 | 164.40 | % | 0.12 | 0 | 0 | 0.68 | 0.89 | 0.00 | -1.62 | 5/6/2026 3:59:36 PM EST | |||
| 1,390.00 | 154.00 | 164.30 | 159.15 | 152.60 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.52 | 0.88 | 0.00 | -1.66 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,395.00 | 149.00 | 161.00 | 155.00 | % | 0.11 | 0 | 0 | 0.50 | 0.88 | 0.00 | -1.71 | 5/6/2026 3:59:36 PM EST | |||
| 1,400.00 | 146.00 | 157.00 | 151.50 | 155.25 | 0.00 | 0.00% | 0.11 | 0 | 405 | 0.60 | 0.87 | 0.00 | -1.76 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,405.00 | 142.20 | 146.50 | 144.35 | % | 0.10 | 0 | 0 | 0.59 | 0.86 | 0.00 | -1.80 | 5/6/2026 3:59:36 PM EST | |||
| 1,410.00 | 138.90 | 142.20 | 140.55 | 144.95 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.59 | 0.86 | 0.00 | -1.85 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,415.00 | 134.00 | 137.80 | 135.90 | 57.90 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.59 | 0.85 | 0.00 | -1.89 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 1,420.00 | 129.50 | 133.50 | 131.50 | 129.20 | +3.34 | +2.66% | 0.09 | 1 | 92 | 0.58 | 0.84 | 0.00 | -1.94 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,425.00 | 125.30 | 129.20 | 127.25 | 121.25 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.58 | 0.83 | 0.00 | -1.99 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,430.00 | 121.20 | 124.90 | 123.05 | 114.74 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.57 | 0.83 | 0.00 | -2.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,435.00 | 117.10 | 120.70 | 118.90 | 121.80 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.57 | 0.82 | 0.00 | -2.08 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,440.00 | 113.10 | 116.60 | 114.85 | 104.33 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.57 | 0.81 | 0.00 | -2.13 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,445.00 | 109.80 | 112.50 | 111.15 | 108.50 | 0.00 | 0.00% | 0.08 | 0 | 121 | 0.56 | 0.80 | 0.00 | -2.18 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,450.00 | 105.00 | 108.50 | 106.75 | 108.63 | +6.53 | +6.40% | 0.07 | 1 | 192 | 0.56 | 0.79 | 0.00 | -2.22 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,455.00 | 101.30 | 104.50 | 102.90 | 101.50 | +21.20 | +26.41% | 0.07 | 1 | 34 | 0.56 | 0.78 | 0.00 | -2.26 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,460.00 | 97.50 | 100.60 | 99.05 | 107.30 | +13.80 | +14.76% | 0.07 | 2 | 348 | 0.56 | 0.76 | 0.00 | -2.31 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,465.00 | 93.80 | 96.70 | 95.25 | 94.60 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.55 | 0.75 | 0.00 | -2.35 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,470.00 | 90.20 | 92.90 | 91.55 | 86.53 | 0.00 | 0.00% | 0.06 | 0 | 108 | 0.55 | 0.74 | 0.00 | -2.40 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,475.00 | 86.60 | 89.20 | 87.90 | 78.88 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.53 | 0.73 | 0.00 | -2.44 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,480.00 | 83.10 | 85.50 | 84.30 | 83.75 | -1.05 | -1.24% | 0.06 | 9 | 254 | 0.53 | 0.71 | 0.00 | -2.48 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,485.00 | 79.70 | 81.90 | 80.80 | 75.59 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.54 | 0.70 | 0.00 | -2.52 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,490.00 | 76.30 | 78.40 | 77.35 | 82.50 | 0.00 | 0.00% | 0.05 | 0 | 230 | 0.53 | 0.69 | 0.00 | -2.55 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,495.00 | 73.00 | 75.00 | 74.00 | 57.40 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.53 | 0.67 | 0.00 | -2.59 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,500.00 | 69.70 | 71.80 | 70.75 | 76.59 | +1.09 | +1.45% | 0.05 | 1 | 833 | 0.52 | 0.66 | 0.00 | -2.62 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,505.00 | 66.60 | 68.60 | 67.60 | 62.30 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.53 | 0.64 | 0.00 | -2.65 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,510.00 | 63.50 | 65.50 | 64.50 | 65.65 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.51 | 0.63 | 0.00 | -2.68 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,515.00 | 60.50 | 62.50 | 61.50 | 60.05 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.52 | 0.61 | 0.00 | -2.70 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,520.00 | 57.60 | 59.60 | 58.60 | 57.70 | -5.05 | -8.05% | 0.04 | 2 | 457 | 0.52 | 0.60 | 0.00 | -2.73 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,525.00 | 54.70 | 56.70 | 55.70 | 56.20 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.52 | 0.58 | 0.00 | -2.74 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,530.00 | 52.00 | 54.00 | 53.00 | 52.99 | -0.31 | -0.59% | 0.03 | 4 | 223 | 0.52 | 0.56 | 0.00 | -2.76 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,540.00 | 46.90 | 48.80 | 47.85 | 50.00 | -1.63 | -3.16% | 0.03 | 2 | 582 | 0.51 | 0.53 | 0.00 | -2.77 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,550.00 | 42.00 | 44.00 | 43.00 | 42.00 | -4.70 | -10.07% | 0.03 | 3 | 59 | 0.51 | 0.50 | 0.00 | -2.77 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,560.00 | 37.70 | 39.60 | 38.65 | 38.50 | -3.62 | -8.60% | 0.02 | 2 | 541 | 0.52 | 0.46 | 0.00 | -2.76 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,570.00 | 33.70 | 35.60 | 34.65 | 32.28 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.51 | 0.43 | 0.00 | -2.73 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,580.00 | 30.00 | 31.90 | 30.95 | 28.00 | 0.00 | 0.00% | 0.02 | 0 | 380 | 0.51 | 0.40 | 0.00 | -2.69 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,590.00 | 26.70 | 28.50 | 27.60 | 28.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.51 | 0.37 | 0.00 | -2.63 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,600.00 | 23.70 | 25.50 | 24.60 | 25.30 | -2.20 | -8.00% | 0.02 | 2 | 1,582 | 0.52 | 0.34 | 0.00 | -2.56 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,605.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 1,610.00 | 20.90 | 22.70 | 21.80 | 21.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | 0.31 | 0.00 | -2.48 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,620.00 | 18.40 | 20.20 | 19.30 | 21.41 | +1.22 | +6.05% | 0.01 | 5 | 351 | 0.49 | 0.29 | 0.00 | -2.39 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,630.00 | 16.20 | 17.90 | 17.05 | 15.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.51 | 0.26 | 0.00 | -2.29 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,640.00 | 14.40 | 16.00 | 15.20 | 17.10 | +2.30 | +15.55% | 0.01 | 5 | 496 | 0.50 | 0.24 | 0.00 | -2.19 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,650.00 | 12.60 | 14.00 | 13.30 | 13.50 | -0.70 | -4.93% | 0.01 | 1 | 67 | 0.50 | 0.22 | 0.00 | -2.08 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,660.00 | 11.00 | 12.40 | 11.70 | 12.76 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.51 | 0.20 | 0.00 | -1.97 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,670.00 | 9.60 | 11.00 | 10.30 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.51 | 0.18 | 0.00 | -1.85 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,680.00 | 8.40 | 9.70 | 9.05 | 9.87 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.51 | 0.16 | 0.00 | -1.74 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,700.00 | 6.50 | 7.50 | 7.00 | 7.24 | -0.11 | -1.50% | 0.00 | 2 | 637 | 0.51 | 0.13 | 0.00 | -1.52 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,720.00 | 5.00 | 6.20 | 5.60 | 5.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.52 | 0.10 | 0.00 | -1.31 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,740.00 | 3.80 | 4.90 | 4.35 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.53 | 0.08 | 0.00 | -1.12 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,760.00 | 2.80 | 3.90 | 3.35 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.54 | 0.06 | 0.00 | -0.94 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,780.00 | 2.10 | 3.20 | 2.65 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.54 | 0.05 | 0.00 | -0.79 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,800.00 | 1.50 | 2.50 | 2.00 | 2.10 | -0.10 | -4.55% | 0.00 | 1 | 180 | 0.55 | 0.04 | 0.00 | -0.65 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,820.00 | 1.05 | 2.20 | 1.63 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.56 | 0.03 | 0.00 | -0.53 | 5/1/2026 | 5/6/2026 3:59:36 PM EST |
| 1,840.00 | 0.80 | 1.90 | 1.35 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.56 | 0.02 | 0.00 | -0.44 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,860.00 | 0.50 | 1.45 | 0.98 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.56 | 0.02 | 0.00 | -0.35 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 1,880.00 | 0.30 | 1.40 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.02 | 0.00 | -0.31 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,900.00 | 0.20 | 1.25 | 0.73 | 0.05 | -0.67 | -93.06% | 0.00 | 1 | 131 | 0.67 | 0.01 | 0.00 | -0.18 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,920.00 | 0.10 | 1.10 | 0.60 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.64 | 0.01 | 0.00 | -0.15 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,940.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.66 | 0.01 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,960.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.00 | 0.00 | -0.09 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,980.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.68 | 0.00 | 0.00 | -0.06 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 2,000.00 | 0.05 | 0.45 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.61 | 0.00 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 2,020.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 2,040.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 2,060.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 2,080.00 | 0.05 | 0.80 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.72 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 2,100.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 2,120.00 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 2,140.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 2,160.00 | 0.00 | 1.65 | 0.83 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:36 PM EST |
| 2,180.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 2,200.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 2,220.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 3:59:36 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:36 PM EST |
| 370.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 460.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 108 | 3.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:36 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 490.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.69 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 500.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 520.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 540.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 560.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.29 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 580.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:36 PM EST |
| 600.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 340 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:36 PM EST |
| 620.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.43 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 640.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.35 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:36 PM EST |
| 650.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 660.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.28 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 670.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 680.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 690.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:36 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 668 | 2.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:36 PM EST |
| 720.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 730.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 740.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.99 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 760.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.92 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 770.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 780.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 790.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.26 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 324 | 2.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.18 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:36 PM EST |
| 820.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 830.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.11 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:36 PM EST |
| 840.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 850.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 860.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 870.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 880.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 890.00 | 0.00 | 4.70 | 2.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 910.00 | 0.00 | 4.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 920.00 | 0.00 | 4.70 | 2.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:36 PM EST |
| 930.00 | 0.00 | 3.80 | 1.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.77 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 940.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 987 | 1.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:36 PM EST |
| 950.00 | 0.00 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 960.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 970.00 | 0.00 | 1.65 | 0.83 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 980.00 | 0.00 | 1.40 | 0.70 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 990.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,000.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,020.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 653 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,040.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:36 PM EST |
| 1,060.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.84 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,080.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.93 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,100.00 | 0.05 | 0.85 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.89 | 0.00 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,120.00 | 0.15 | 1.10 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.82 | 0.00 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,140.00 | 0.15 | 1.00 | 0.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.78 | 0.00 | 0.00 | -0.12 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,160.00 | 0.25 | 1.25 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.76 | 0.00 | 0.00 | -0.20 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,180.00 | 0.35 | 1.45 | 0.90 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.69 | -0.01 | 0.00 | -0.30 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,190.00 | 0.40 | 1.50 | 0.95 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.28 | 5/6/2026 3:59:36 PM EST | |||
| 1,195.00 | 0.45 | 1.55 | 1.00 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.29 | 5/6/2026 3:59:36 PM EST | |||
| 1,200.00 | 0.50 | 1.10 | 0.80 | 0.80 | +0.05 | +6.67% | 0.00 | 12 | 1,191 | 0.73 | -0.01 | 0.00 | -0.35 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,205.00 | 0.55 | 1.65 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.32 | 5/6/2026 3:59:36 PM EST | |||
| 1,210.00 | 0.55 | 1.70 | 1.13 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.42 | 5/6/2026 3:59:36 PM EST | |||
| 1,215.00 | 0.60 | 1.75 | 1.18 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.42 | 5/6/2026 3:59:36 PM EST | |||
| 1,220.00 | 0.65 | 1.80 | 1.23 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.70 | -0.01 | 0.00 | -0.45 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,225.00 | 0.70 | 1.90 | 1.30 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.47 | 5/6/2026 3:59:36 PM EST | |||
| 1,230.00 | 0.75 | 1.95 | 1.35 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.71 | -0.01 | 0.00 | -0.49 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,235.00 | 0.80 | 2.00 | 1.40 | % | 0.00 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.52 | 5/6/2026 3:59:36 PM EST | |||
| 1,240.00 | 1.00 | 2.10 | 1.55 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.71 | -0.02 | 0.00 | -0.53 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,245.00 | 0.95 | 2.15 | 1.55 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | -0.02 | 0.00 | -0.57 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,250.00 | 1.10 | 1.85 | 1.48 | 1.30 | -0.20 | -13.34% | 0.00 | 3 | 486 | 0.68 | -0.02 | 0.00 | -0.60 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,255.00 | 1.10 | 2.30 | 1.70 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.02 | 0.00 | -0.62 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,260.00 | 1.15 | 2.40 | 1.78 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.69 | -0.02 | 0.00 | -0.64 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,265.00 | 1.25 | 2.40 | 1.83 | % | 0.00 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.68 | 5/6/2026 3:59:36 PM EST | |||
| 1,270.00 | 1.35 | 2.55 | 1.95 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.68 | -0.03 | 0.00 | -0.71 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,275.00 | 1.45 | 2.65 | 2.05 | % | 0.00 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.74 | 5/6/2026 3:59:36 PM EST | |||
| 1,280.00 | 1.55 | 2.55 | 2.05 | 1.66 | -0.55 | -24.89% | 0.00 | 2 | 321 | 0.66 | -0.03 | 0.00 | -0.78 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,285.00 | 1.70 | 2.85 | 2.28 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | -0.03 | 0.00 | -0.80 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,290.00 | 1.75 | 2.75 | 2.25 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.65 | -0.04 | 0.00 | -0.85 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,295.00 | 1.90 | 3.00 | 2.45 | % | 0.00 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.88 | 5/6/2026 3:59:36 PM EST | |||
| 1,300.00 | 2.25 | 2.85 | 2.55 | 2.50 | -0.26 | -9.42% | 0.00 | 1 | 649 | 0.66 | -0.04 | 0.00 | -0.90 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,305.00 | 2.15 | 3.40 | 2.78 | % | 0.00 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.95 | 5/6/2026 3:59:36 PM EST | |||
| 1,310.00 | 2.30 | 3.50 | 2.90 | 3.09 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.64 | -0.05 | 0.00 | -0.99 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,315.00 | 2.50 | 3.70 | 3.10 | % | 0.00 | 0 | 0 | 0.64 | -0.05 | 0.00 | -1.02 | 5/6/2026 3:59:36 PM EST | |||
| 1,320.00 | 2.65 | 3.80 | 3.23 | 2.85 | -0.55 | -16.18% | 0.00 | 2 | 398 | 0.63 | -0.05 | 0.00 | -1.08 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,325.00 | 2.85 | 4.00 | 3.43 | % | 0.00 | 0 | 0 | 0.63 | -0.06 | 0.00 | -1.10 | 5/6/2026 3:59:36 PM EST | |||
| 1,330.00 | 3.00 | 4.20 | 3.60 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.62 | -0.06 | 0.00 | -1.15 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,335.00 | 3.20 | 4.20 | 3.70 | % | 0.00 | 0 | 0 | 0.62 | -0.06 | 0.00 | -1.18 | 5/6/2026 3:59:36 PM EST | |||
| 1,340.00 | 3.50 | 4.60 | 4.05 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.62 | -0.07 | 0.00 | -1.23 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,345.00 | 3.70 | 4.90 | 4.30 | % | 0.00 | 0 | 0 | 0.61 | -0.07 | 0.00 | -1.27 | 5/6/2026 3:59:36 PM EST | |||
| 1,350.00 | 4.00 | 5.10 | 4.55 | 4.61 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.60 | -0.08 | 0.00 | -1.32 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,355.00 | 4.30 | 5.40 | 4.85 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | -0.08 | 0.00 | -1.35 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,360.00 | 4.60 | 5.70 | 5.15 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 597 | 0.59 | -0.08 | 0.00 | -1.42 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,365.00 | 4.90 | 5.90 | 5.40 | 6.24 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | -0.09 | 0.00 | -1.45 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,370.00 | 5.20 | 6.30 | 5.75 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.58 | -0.09 | 0.00 | -1.50 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,375.00 | 5.60 | 6.80 | 6.20 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | -0.10 | 0.00 | -1.53 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,380.00 | 6.00 | 7.30 | 6.65 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.57 | -0.10 | 0.00 | -1.59 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,385.00 | 6.40 | 7.70 | 7.05 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | -0.11 | 0.00 | -1.62 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,390.00 | 6.90 | 8.00 | 7.45 | 8.78 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.58 | -0.12 | 0.00 | -1.66 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,395.00 | 7.40 | 8.70 | 8.05 | 8.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.12 | 0.00 | -1.71 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,400.00 | 7.90 | 9.20 | 8.55 | 8.20 | -1.10 | -11.83% | 0.01 | 4 | 2,766 | 0.56 | -0.13 | 0.00 | -1.76 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,405.00 | 8.50 | 9.70 | 9.10 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.57 | -0.14 | 0.00 | -1.80 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,410.00 | 9.10 | 10.30 | 9.70 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.56 | -0.14 | 0.00 | -1.85 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,415.00 | 9.70 | 11.00 | 10.35 | 11.90 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.56 | -0.15 | 0.00 | -1.89 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,420.00 | 10.40 | 11.80 | 11.10 | 11.95 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.56 | -0.16 | 0.00 | -1.94 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,425.00 | 11.20 | 12.40 | 11.80 | 11.90 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.55 | -0.17 | 0.00 | -1.99 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,430.00 | 12.00 | 13.20 | 12.60 | 14.45 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.55 | -0.17 | 0.00 | -2.04 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,435.00 | 12.80 | 14.10 | 13.45 | 15.30 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.54 | -0.18 | 0.00 | -2.08 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,440.00 | 13.70 | 15.10 | 14.40 | 14.30 | -1.05 | -6.84% | 0.01 | 1 | 295 | 0.54 | -0.19 | 0.00 | -2.13 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,445.00 | 14.70 | 16.10 | 15.40 | 17.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.54 | -0.20 | 0.00 | -2.18 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,450.00 | 15.70 | 17.00 | 16.35 | 16.70 | -0.81 | -4.63% | 0.01 | 1 | 201 | 0.53 | -0.21 | 0.00 | -2.22 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,455.00 | 16.70 | 18.10 | 17.40 | 20.00 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.53 | -0.22 | 0.00 | -2.26 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,460.00 | 17.90 | 19.40 | 18.65 | 20.58 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.53 | -0.24 | 0.00 | -2.31 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,465.00 | 19.10 | 20.60 | 19.85 | 20.60 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.53 | -0.25 | 0.00 | -2.35 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,470.00 | 20.30 | 22.10 | 21.20 | 24.54 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.53 | -0.26 | 0.00 | -2.40 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,475.00 | 21.70 | 23.50 | 22.60 | 22.00 | -5.00 | -18.52% | 0.02 | 2 | 7 | 0.52 | -0.27 | 0.00 | -2.44 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,480.00 | 23.10 | 24.60 | 23.85 | 23.74 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.52 | -0.29 | 0.00 | -2.48 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,485.00 | 24.60 | 26.10 | 25.35 | 25.29 | -2.76 | -9.84% | 0.02 | 3 | 8 | 0.52 | -0.30 | 0.00 | -2.52 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,490.00 | 26.20 | 27.60 | 26.90 | 31.00 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.51 | -0.31 | 0.00 | -2.55 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,495.00 | 27.80 | 29.60 | 28.70 | 27.40 | -5.10 | -15.70% | 0.02 | 1 | 24 | 0.51 | -0.33 | 0.00 | -2.59 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,500.00 | 29.50 | 31.30 | 30.40 | 29.50 | 0.00 | 0.00% | 0.02 | 0 | 1,194 | 0.51 | -0.34 | 0.00 | -2.62 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,505.00 | 31.30 | 32.80 | 32.05 | 46.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.51 | -0.36 | 0.00 | -2.65 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,510.00 | 33.20 | 34.90 | 34.05 | 30.77 | -2.53 | -7.60% | 0.02 | 2 | 48 | 0.51 | -0.37 | 0.00 | -2.68 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,515.00 | 35.20 | 37.00 | 36.10 | 39.00 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.50 | -0.39 | 0.00 | -2.70 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,520.00 | 37.30 | 39.10 | 38.20 | 39.00 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.50 | -0.40 | 0.00 | -2.73 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,525.00 | 39.50 | 41.30 | 40.40 | 46.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.49 | -0.42 | 0.00 | -2.74 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,530.00 | 41.70 | 43.60 | 42.65 | 43.00 | +1.00 | +2.39% | 0.03 | 10 | 16 | 0.50 | -0.44 | 0.00 | -2.76 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,540.00 | 46.50 | 48.50 | 47.50 | 47.50 | -0.80 | -1.66% | 0.03 | 1 | 155 | 0.50 | -0.47 | 0.00 | -2.77 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,550.00 | 51.70 | 53.80 | 52.75 | 47.65 | -10.25 | -17.71% | 0.03 | 1 | 4 | 0.50 | -0.50 | 0.00 | -2.77 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,560.00 | 57.30 | 59.30 | 58.30 | 55.00 | -8.20 | -12.98% | 0.04 | 5 | 94 | 0.49 | -0.54 | 0.00 | -2.76 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,570.00 | 63.30 | 65.30 | 64.30 | 57.87 | -11.63 | -16.74% | 0.04 | 1 | 1 | 0.49 | -0.57 | 0.00 | -2.73 | 5/7/2026 | 5/6/2026 3:59:36 PM EST |
| 1,580.00 | 69.60 | 71.70 | 70.65 | 67.55 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.48 | -0.60 | 0.00 | -2.69 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,590.00 | 76.30 | 78.40 | 77.35 | % | 0.05 | 0 | 0 | 0.49 | -0.63 | 0.00 | -2.63 | 5/6/2026 3:59:36 PM EST | |||
| 1,600.00 | 83.30 | 85.40 | 84.35 | 81.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.48 | -0.66 | 0.00 | -2.56 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,605.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 1,610.00 | 90.40 | 92.70 | 91.55 | % | 0.06 | 0 | 0 | 0.49 | -0.69 | 0.00 | -2.48 | 5/6/2026 3:59:36 PM EST | |||
| 1,620.00 | 97.80 | 100.40 | 99.10 | 94.85 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.47 | -0.71 | 0.00 | -2.39 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,630.00 | 105.40 | 108.30 | 106.85 | % | 0.07 | 0 | 0 | 0.48 | -0.74 | 0.00 | -2.29 | 5/6/2026 3:59:36 PM EST | |||
| 1,640.00 | 113.30 | 116.50 | 114.90 | 209.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | -0.76 | 0.00 | -2.19 | 4/15/2026 | 5/6/2026 3:59:36 PM EST |
| 1,650.00 | 121.40 | 124.80 | 123.10 | % | 0.07 | 0 | 0 | 0.48 | -0.78 | 0.00 | -2.08 | 5/6/2026 3:59:36 PM EST | |||
| 1,660.00 | 129.80 | 133.40 | 131.60 | 284.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.48 | -0.80 | 0.00 | -1.97 | 3/24/2026 | 5/6/2026 3:59:36 PM EST |
| 1,670.00 | 138.30 | 142.10 | 140.20 | % | 0.08 | 0 | 0 | 0.48 | -0.82 | 0.00 | -1.85 | 5/6/2026 3:59:36 PM EST | |||
| 1,680.00 | 147.00 | 150.60 | 148.80 | 232.90 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.48 | -0.84 | 0.00 | -1.74 | 4/17/2026 | 5/6/2026 3:59:36 PM EST |
| 1,700.00 | 164.90 | 169.10 | 167.00 | 165.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.48 | -0.87 | 0.00 | -1.52 | 5/6/2026 | 5/6/2026 3:59:36 PM EST |
| 1,720.00 | 177.00 | 189.00 | 183.00 | 299.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | -0.90 | 0.00 | -1.31 | 4/16/2026 | 5/6/2026 3:59:36 PM EST |
| 1,740.00 | 196.80 | 208.00 | 202.40 | 281.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -0.92 | 0.00 | -1.12 | 4/24/2026 | 5/6/2026 3:59:36 PM EST |
| 1,760.00 | 214.70 | 227.60 | 221.15 | 340.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.94 | 4/16/2026 | 5/6/2026 3:59:36 PM EST |
| 1,780.00 | 233.60 | 247.00 | 240.30 | 328.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.79 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 1,800.00 | 254.00 | 266.60 | 260.30 | 353.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.65 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 1,820.00 | 273.30 | 286.20 | 279.75 | 372.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.53 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 1,840.00 | 293.10 | 305.90 | 299.50 | 460.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.44 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 1,860.00 | 313.00 | 325.90 | 319.45 | 406.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.35 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 1,880.00 | 332.90 | 345.80 | 339.35 | 493.01 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.31 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 1,900.00 | 352.80 | 365.70 | 359.25 | 451.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.18 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 1,920.00 | 372.80 | 385.60 | 379.20 | 512.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.15 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 1,940.00 | 393.00 | 405.60 | 399.30 | 491.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.11 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 1,960.00 | 412.80 | 425.70 | 419.25 | 567.74 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.09 | 4/28/2026 | 5/6/2026 3:59:36 PM EST |
| 1,980.00 | 432.80 | 445.70 | 439.25 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.06 | 5/6/2026 3:59:36 PM EST | |||
| 2,000.00 | 452.80 | 465.70 | 459.25 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.05 | 5/6/2026 3:59:36 PM EST | |||
| 2,020.00 | 472.80 | 485.70 | 479.25 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.04 | 5/6/2026 3:59:36 PM EST | |||
| 2,040.00 | 492.80 | 505.70 | 499.25 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 5/6/2026 3:59:36 PM EST | |||
| 2,060.00 | 512.80 | 525.70 | 519.25 | 626.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 2,080.00 | 532.80 | 545.70 | 539.25 | 679.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 2,100.00 | 552.80 | 565.70 | 559.25 | 651.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 2,120.00 | 573.10 | 585.70 | 579.40 | 671.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:36 PM EST |
| 2,140.00 | 592.90 | 605.70 | 599.30 | 745.04 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:36 PM EST |
| 2,160.00 | 612.80 | 625.70 | 619.25 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 2,180.00 | 632.80 | 645.70 | 639.25 | 779.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |
| 2,200.00 | 652.80 | 665.70 | 659.25 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:36 PM EST | |||
| 2,220.00 | 672.80 | 685.80 | 679.30 | 819.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:36 PM EST |