Options Chain for ELI LILLY & CO COM (LLY) - $1,017.58 as of 5/20/2026 4:39:58 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 | 450.40 | 463.05 | 456.73 | % | 0.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 570.00 | 440.45 | 453.00 | 446.73 | % | 0.78 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 580.00 | 430.45 | 443.05 | 436.75 | % | 0.75 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 590.00 | 420.45 | 433.25 | 426.85 | % | 0.72 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 600.00 | 410.50 | 423.40 | 416.95 | % | 0.69 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 610.00 | 400.50 | 413.65 | 407.08 | % | 0.67 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 620.00 | 390.50 | 403.30 | 396.90 | % | 0.64 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 630.00 | 380.50 | 393.15 | 386.83 | % | 0.61 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 640.00 | 370.55 | 382.15 | 376.35 | % | 0.59 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 650.00 | 360.55 | 373.45 | 367.00 | % | 0.56 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 660.00 | 350.55 | 363.15 | 356.85 | % | 0.54 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 670.00 | 340.55 | 354.35 | 347.45 | 220.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 4:00:07 PM EST |
| 680.00 | 330.00 | 344.60 | 337.30 | 301.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 690.00 | 320.60 | 333.20 | 326.90 | % | 0.47 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 700.00 | 310.60 | 323.95 | 317.28 | % | 0.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 710.00 | 300.60 | 314.55 | 307.58 | 213.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:07 PM EST |
| 720.00 | 290.65 | 305.20 | 297.93 | % | 0.41 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 730.00 | 280.65 | 295.30 | 287.98 | 195.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 4:00:07 PM EST |
| 740.00 | 270.65 | 283.40 | 277.03 | 167.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 4:00:07 PM EST |
| 750.00 | 260.65 | 274.85 | 267.75 | 134.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:07 PM EST |
| 760.00 | 250.70 | 265.65 | 258.18 | 127.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 4:00:07 PM EST |
| 770.00 | 240.70 | 253.30 | 247.00 | 104.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:07 PM EST |
| 780.00 | 230.70 | 243.45 | 237.08 | 151.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:07 PM EST |
| 785.00 | 225.70 | 239.35 | 232.53 | 191.76 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 790.00 | 220.70 | 233.30 | 227.00 | 99.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:07 PM EST |
| 795.00 | 215.75 | 228.25 | 222.00 | % | 0.28 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 800.00 | 210.75 | 224.85 | 217.80 | 181.31 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 805.00 | 205.75 | 219.85 | 212.80 | % | 0.26 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 810.00 | 201.00 | 213.20 | 207.10 | 100.94 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:07 PM EST |
| 815.00 | 196.00 | 210.20 | 203.10 | % | 0.25 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 820.00 | 191.00 | 203.90 | 197.45 | 167.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 825.00 | 186.00 | 199.60 | 192.80 | 119.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 4:00:07 PM EST |
| 830.00 | 181.00 | 193.60 | 187.30 | 146.08 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 835.00 | 176.00 | 188.20 | 182.10 | 141.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:07 PM EST |
| 840.00 | 171.00 | 183.30 | 177.15 | 151.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 845.00 | 166.00 | 180.60 | 173.30 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 850.00 | 161.05 | 173.45 | 167.25 | 160.00 | +0.50 | +0.32% | 0.20 | 13 | 77 | 0.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 855.00 | 156.00 | 170.30 | 163.15 | 131.89 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 860.00 | 151.00 | 165.95 | 158.48 | 127.09 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.85 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 865.00 | 146.00 | 158.85 | 152.43 | 103.55 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.80 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 870.00 | 141.00 | 153.95 | 147.48 | 143.54 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.83 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 875.00 | 137.00 | 150.55 | 143.78 | 126.49 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.77 | 1.00 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 880.00 | 132.00 | 143.60 | 137.80 | 105.40 | 0.00 | 0.00% | 0.16 | 0 | 87 | 0.77 | 1.00 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 885.00 | 127.05 | 137.25 | 132.15 | 128.49 | 0.00 | 0.00% | 0.15 | 0 | 223 | 0.70 | 1.00 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 890.00 | 122.00 | 133.40 | 127.70 | 121.00 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.68 | 0.99 | 0.00 | -0.06 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 895.00 | 117.00 | 130.20 | 123.60 | 117.88 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.69 | 0.99 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 900.00 | 112.35 | 125.00 | 118.68 | 115.90 | +0.81 | +0.71% | 0.13 | 4 | 89 | 0.65 | 0.99 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 905.00 | 107.00 | 119.55 | 113.28 | 72.55 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.62 | 0.99 | 0.00 | -0.11 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 910.00 | 102.00 | 113.45 | 107.73 | 106.66 | +2.81 | +2.71% | 0.12 | 2 | 25 | 0.55 | 0.98 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 915.00 | 100.00 | 109.00 | 104.50 | 85.05 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.60 | 0.98 | 0.00 | -0.16 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 920.00 | 95.00 | 104.00 | 99.50 | 90.52 | -1.53 | -1.67% | 0.11 | 2 | 38 | 0.55 | 0.98 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 925.00 | 90.00 | 98.90 | 94.45 | 94.21 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.54 | 0.97 | 0.00 | -0.23 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 927.50 | 88.00 | 97.00 | 92.50 | 69.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.25 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 930.00 | 85.00 | 94.45 | 89.73 | 86.53 | +3.68 | +4.45% | 0.10 | 1 | 16 | 0.53 | 0.96 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 932.50 | 83.00 | 92.15 | 87.58 | 57.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.30 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 935.00 | 81.00 | 89.90 | 85.45 | 83.72 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.54 | 0.95 | 0.00 | -0.32 | 5/13/2026 | 5/20/2026 4:00:07 PM EST |
| 940.00 | 76.00 | 85.00 | 80.50 | 71.68 | -11.84 | -14.18% | 0.09 | 3 | 48 | 0.51 | 0.94 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 942.50 | 74.00 | 82.40 | 78.20 | 49.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | 0.93 | 0.00 | -0.41 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 945.00 | 71.00 | 80.45 | 75.73 | 63.32 | 0.00 | 0.00% | 0.08 | 0 | 64 | 0.49 | 0.93 | 0.00 | -0.44 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 947.50 | 69.00 | 78.00 | 73.50 | 46.10 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.49 | 0.92 | 0.00 | -0.47 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 950.00 | 67.00 | 75.95 | 71.48 | 67.46 | -0.49 | -0.73% | 0.08 | 11 | 97 | 0.49 | 0.91 | 0.00 | -0.50 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 952.50 | 64.00 | 72.85 | 68.43 | % | 0.07 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.53 | 5/20/2026 4:00:07 PM EST | |||
| 955.00 | 62.00 | 70.95 | 66.48 | 56.55 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.45 | 0.90 | 0.00 | -0.56 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 960.00 | 58.00 | 66.45 | 62.23 | 53.66 | -3.89 | -6.76% | 0.06 | 4 | 35 | 0.47 | 0.88 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 965.00 | 53.00 | 61.00 | 57.00 | 48.40 | -2.66 | -5.21% | 0.06 | 3 | 34 | 0.44 | 0.85 | 0.00 | -0.70 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 970.00 | 49.00 | 57.00 | 53.00 | 46.89 | +13.21 | +39.23% | 0.05 | 6 | 197 | 0.31 | 0.83 | 0.00 | -0.77 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 975.00 | 45.00 | 53.00 | 49.00 | 57.00 | +7.00 | +14.00% | 0.05 | 1 | 48 | 0.31 | 0.81 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 980.00 | 41.00 | 48.00 | 44.50 | 43.00 | +3.00 | +7.50% | 0.05 | 9 | 59 | 0.30 | 0.78 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 985.00 | 37.00 | 45.00 | 41.00 | 58.46 | +18.49 | +46.26% | 0.04 | 1 | 44 | 0.31 | 0.75 | 0.01 | -0.96 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 990.00 | 34.00 | 40.75 | 37.38 | 32.83 | -3.60 | -9.89% | 0.04 | 8 | 45 | 0.31 | 0.71 | 0.01 | -1.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 995.00 | 30.10 | 38.85 | 34.48 | 27.60 | -8.00 | -22.48% | 0.03 | 1 | 43 | 0.31 | 0.68 | 0.01 | -1.06 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,000.00 | 27.30 | 32.00 | 29.65 | 28.50 | -6.40 | -18.34% | 0.03 | 24 | 222 | 0.31 | 0.65 | 0.01 | -1.10 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,005.00 | 24.35 | 31.80 | 28.08 | 27.00 | -3.00 | -10.00% | 0.03 | 17 | 70 | 0.33 | 0.61 | 0.01 | -1.13 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,010.00 | 22.15 | 27.85 | 25.00 | 24.00 | -3.00 | -11.12% | 0.02 | 25 | 211 | 0.33 | 0.57 | 0.01 | -1.15 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,015.00 | 21.15 | 24.05 | 22.60 | 22.00 | -4.00 | -15.39% | 0.02 | 24 | 43 | 0.32 | 0.53 | 0.01 | -1.16 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,020.00 | 16.50 | 22.05 | 19.28 | 18.80 | +0.13 | +0.70% | 0.02 | 81 | 83 | 0.32 | 0.49 | 0.01 | -1.16 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,025.00 | 16.10 | 18.80 | 17.45 | 13.21 | -7.79 | -37.10% | 0.02 | 46 | 55 | 0.32 | 0.46 | 0.01 | -1.15 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,030.00 | 13.10 | 17.85 | 15.48 | 15.02 | -0.78 | -4.94% | 0.02 | 50 | 70 | 0.33 | 0.42 | 0.01 | -1.12 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,035.00 | 9.50 | 14.00 | 11.75 | 12.50 | -3.36 | -21.19% | 0.01 | 84 | 46 | 0.30 | 0.38 | 0.01 | -1.09 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,040.00 | 9.65 | 12.70 | 11.18 | 10.10 | -3.79 | -27.29% | 0.01 | 49 | 109 | 0.31 | 0.34 | 0.01 | -1.05 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,045.00 | 7.30 | 11.95 | 9.63 | 11.13 | -0.55 | -4.71% | 0.01 | 3 | 47 | 0.30 | 0.31 | 0.01 | -1.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,050.00 | 6.75 | 9.15 | 7.95 | 8.31 | -1.69 | -16.90% | 0.01 | 82 | 112 | 0.31 | 0.28 | 0.01 | -0.94 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,055.00 | 5.75 | 7.95 | 6.85 | 6.65 | -1.02 | -13.30% | 0.01 | 39 | 464 | 0.31 | 0.24 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,060.00 | 4.35 | 6.65 | 5.50 | 4.80 | -3.05 | -38.86% | 0.01 | 38 | 181 | 0.30 | 0.21 | 0.01 | -0.82 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,065.00 | 3.85 | 5.65 | 4.75 | 5.00 | -0.95 | -15.97% | 0.00 | 13 | 19 | 0.31 | 0.19 | 0.01 | -0.75 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,070.00 | 2.45 | 5.35 | 3.90 | 4.75 | -1.25 | -20.84% | 0.00 | 37 | 14 | 0.30 | 0.16 | 0.00 | -0.68 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,075.00 | 2.74 | 4.35 | 3.55 | 3.00 | -2.00 | -40.00% | 0.00 | 8 | 36 | 0.31 | 0.14 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,080.00 | 1.31 | 5.00 | 3.16 | 3.00 | -0.60 | -16.67% | 0.00 | 50 | 94 | 0.31 | 0.12 | 0.00 | -0.55 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,085.00 | 1.20 | 3.05 | 2.13 | 2.41 | -1.11 | -31.54% | 0.00 | 6 | 52 | 0.30 | 0.10 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,090.00 | 0.90 | 2.99 | 1.95 | 2.15 | -0.55 | -20.37% | 0.00 | 34 | 26 | 0.31 | 0.09 | 0.00 | -0.43 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,095.00 | 0.76 | 3.00 | 1.88 | 2.77 | +0.33 | +13.53% | 0.00 | 6 | 21 | 0.32 | 0.07 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,100.00 | 1.35 | 2.02 | 1.69 | 1.59 | -0.65 | -29.02% | 0.00 | 225 | 211 | 0.33 | 0.06 | 0.00 | -0.33 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,105.00 | 0.00 | 3.00 | 1.50 | 2.50 | +1.05 | +72.42% | 0.00 | 7 | 17 | 0.40 | 0.05 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,110.00 | 0.98 | 2.37 | 1.68 | 1.12 | +0.06 | +5.66% | 0.00 | 43 | 61 | 0.36 | 0.04 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,115.00 | 0.00 | 2.75 | 1.38 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.03 | 0.00 | -0.20 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,120.00 | 0.05 | 2.00 | 1.03 | 0.80 | +0.02 | +2.57% | 0.00 | 20 | 15 | 0.32 | 0.03 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,125.00 | 0.00 | 1.24 | 0.62 | 0.65 | -0.05 | -7.15% | 0.00 | 62 | 26 | 0.38 | 0.02 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,130.00 | 0.09 | 1.11 | 0.60 | 0.58 | -0.01 | -1.70% | 0.00 | 71 | 58 | 0.33 | 0.02 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,135.00 | 0.00 | 2.99 | 1.50 | 1.06 | +0.24 | +29.27% | 0.00 | 20 | 21 | 0.50 | 0.01 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,140.00 | 0.01 | 2.80 | 1.41 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | 0.01 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,145.00 | 0.00 | 4.50 | 2.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.01 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,150.00 | 0.00 | 1.15 | 0.58 | 0.46 | +0.10 | +27.78% | 0.00 | 13 | 34 | 0.44 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,155.00 | 0.00 | 1.15 | 0.58 | 0.46 | -4.34 | -90.42% | 0.00 | 15 | 12 | 0.45 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,160.00 | 0.01 | 1.37 | 0.69 | 0.42 | -0.07 | -14.29% | 0.00 | 10 | 14 | 0.37 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,165.00 | 0.01 | 4.55 | 2.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,170.00 | 0.00 | 4.50 | 2.25 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 5/20/2026 4:00:07 PM EST |
| 1,180.00 | 0.00 | 0.97 | 0.49 | 0.36 | -0.57 | -61.29% | 0.00 | 8 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,190.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.22 | -95.66% | 0.00 | 24 | 12 | 0.47 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,200.00 | 0.00 | 0.50 | 0.25 | 0.25 | % | 0.00 | 1 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 1,210.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,220.00 | 0.04 | 0.67 | 0.36 | 0.27 | -3.28 | -92.40% | 0.00 | 121 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,230.00 | 0.04 | 0.57 | 0.31 | 0.18 | -3.02 | -94.38% | 0.00 | 46 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,240.00 | 0.00 | 0.48 | 0.24 | 0.08 | -2.77 | -97.20% | 0.00 | 87 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,250.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.08 | -44.45% | 0.00 | 3 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,260.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.02 | -22.23% | 0.00 | 11 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,280.00 | 0.00 | 0.47 | 0.24 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 118 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,300.00 | 0.00 | 0.21 | 0.11 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 109 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,320.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 72 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,340.00 | 0.01 | 0.44 | 0.23 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 128 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,360.00 | 0.01 | 0.44 | 0.23 | 0.11 | +0.10 | +1,000.00% | 0.00 | 63 | 58 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 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 | 0.10 | 0.05 | 0.01 | -0.20 | -95.24% | 0.00 | 61 | 277 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 162 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 580.00 | 0.01 | 0.56 | 0.29 | 0.02 | -0.01 | -33.34% | 0.00 | 93 | 254 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 590.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 77 | 231 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 600.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.25 | -83.34% | 0.00 | 75 | 157 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 610.00 | 0.01 | 0.20 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 138 | 131 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 620.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.09 | +900.00% | 0.00 | 213 | 109 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 630.00 | 0.01 | 0.18 | 0.10 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 110 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 640.00 | 0.01 | 0.21 | 0.11 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 234 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 650.00 | 0.01 | 0.21 | 0.11 | 0.08 | +0.04 | +100.00% | 0.00 | 27 | 164 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 660.00 | 0.01 | 4.30 | 2.16 | 0.08 | +0.03 | +60.00% | 0.00 | 675 | 125 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.61 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 31 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 37 | 1.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 2.11 | +2.03 | +2,537.50% | 0.00 | 1 | 936 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 2.16 | +2.11 | +4,220.00% | 0.00 | 1 | 59 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.24 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 2.04 | +1.56 | +325.00% | 0.00 | 1 | 562 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.07 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.03 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 805.00 | 0.00 | 2.86 | 1.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.73 | +0.16 | +28.07% | 0.00 | 38 | 163 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 830.00 | 0.00 | 1.00 | 0.50 | 0.50 | -1.73 | -77.58% | 0.00 | 3 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 835.00 | 0.00 | 4.35 | 2.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 840.00 | 0.00 | 4.50 | 2.25 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | 0.12 | -1.29 | -91.49% | 0.00 | 1 | 256 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 850.00 | 0.10 | 0.29 | 0.20 | 0.30 | +0.01 | +3.45% | 0.00 | 344 | 92 | 0.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 855.00 | 0.00 | 4.35 | 2.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 860.00 | 0.00 | 4.35 | 2.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.78 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 865.00 | 0.00 | 4.40 | 2.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.76 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 870.00 | 0.00 | 1.04 | 0.52 | 0.30 | +0.08 | +36.37% | 0.00 | 8 | 59 | 0.52 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 875.00 | 0.06 | 0.23 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 29 | 104 | 0.39 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 880.00 | 0.08 | 2.79 | 1.44 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.49 | 0.00 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 885.00 | 0.05 | 2.70 | 1.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.45 | 0.00 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 890.00 | 0.00 | 4.55 | 2.28 | 0.44 | 0.00 | 0.00% | 0.00 | 1 | 237 | 0.66 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 895.00 | 0.05 | 3.60 | 1.83 | 0.50 | -0.02 | -3.85% | 0.00 | 2 | 79 | 0.45 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 900.00 | 0.19 | 0.50 | 0.35 | 0.32 | -0.25 | -43.86% | 0.00 | 124 | 263 | 0.36 | -0.01 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 905.00 | 0.00 | 4.65 | 2.33 | 0.75 | -1.41 | -65.28% | 0.00 | 1 | 40 | 0.60 | -0.01 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 910.00 | 0.00 | 1.51 | 0.76 | 0.56 | -0.30 | -34.89% | 0.00 | 51 | 70 | 0.44 | -0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 915.00 | 0.00 | 4.45 | 2.23 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | -0.02 | 0.00 | -0.16 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 920.00 | 0.00 | 1.90 | 0.95 | 0.90 | -0.60 | -40.00% | 0.00 | 2 | 69 | 0.43 | -0.02 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 925.00 | 0.23 | 4.25 | 2.24 | 1.02 | -0.38 | -27.15% | 0.00 | 10 | 175 | 0.39 | -0.03 | 0.00 | -0.23 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 927.50 | 0.09 | 3.55 | 1.82 | 1.51 | % | 0.00 | 5 | 0 | 0.36 | -0.04 | 0.00 | -0.25 | 5/20/2026 | 5/20/2026 4:00:07 PM EST | |
| 930.00 | 0.71 | 3.80 | 2.26 | 1.73 | -0.07 | -3.89% | 0.00 | 73 | 684 | 0.40 | -0.04 | 0.00 | -0.27 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 932.50 | 0.07 | 3.05 | 1.56 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.33 | -0.04 | 0.00 | -0.30 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 935.00 | 1.10 | 2.15 | 1.63 | 1.63 | -0.37 | -18.50% | 0.00 | 29 | 121 | 0.36 | -0.05 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 940.00 | 1.35 | 1.70 | 1.53 | 2.05 | -0.74 | -26.53% | 0.00 | 66 | 185 | 0.34 | -0.06 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 942.50 | 1.22 | 3.20 | 2.21 | 2.36 | -2.95 | -55.56% | 0.00 | 1 | 14 | 0.36 | -0.07 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 945.00 | 1.60 | 2.95 | 2.28 | 2.50 | -0.80 | -24.25% | 0.00 | 18 | 80 | 0.35 | -0.07 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 947.50 | 1.02 | 3.90 | 2.46 | 2.92 | -5.71 | -66.17% | 0.00 | 5 | 4 | 0.34 | -0.08 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 950.00 | 1.82 | 3.10 | 2.46 | 3.21 | -0.16 | -4.75% | 0.00 | 75 | 101 | 0.34 | -0.09 | 0.00 | -0.50 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 952.50 | 1.77 | 5.00 | 3.39 | 3.49 | -0.86 | -19.77% | 0.00 | 7 | 14 | 0.36 | -0.10 | 0.00 | -0.53 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 955.00 | 2.16 | 4.00 | 3.08 | 3.97 | -0.18 | -4.34% | 0.00 | 33 | 81 | 0.34 | -0.10 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 960.00 | 2.98 | 5.00 | 3.99 | 4.00 | -0.52 | -11.51% | 0.00 | 14 | 288 | 0.35 | -0.12 | 0.00 | -0.63 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 965.00 | 3.55 | 4.90 | 4.23 | 5.10 | -1.05 | -17.08% | 0.00 | 35 | 50 | 0.34 | -0.15 | 0.00 | -0.70 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 970.00 | 4.30 | 5.50 | 4.90 | 6.75 | 0.00 | 0.00% | 0.01 | 8 | 35 | 0.33 | -0.17 | 0.00 | -0.77 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 975.00 | 5.05 | 8.00 | 6.53 | 7.52 | -0.98 | -11.53% | 0.01 | 6 | 27 | 0.33 | -0.19 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 980.00 | 6.05 | 9.10 | 7.58 | 7.30 | -1.45 | -16.58% | 0.01 | 37 | 165 | 0.35 | -0.22 | 0.01 | -0.90 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 985.00 | 7.15 | 8.75 | 7.95 | 8.98 | -1.02 | -10.20% | 0.01 | 24 | 78 | 0.33 | -0.25 | 0.01 | -0.96 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 990.00 | 5.95 | 13.50 | 9.73 | 12.25 | +0.76 | +6.62% | 0.01 | 7 | 64 | 0.33 | -0.29 | 0.01 | -1.02 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 995.00 | 9.15 | 13.65 | 11.40 | 24.75 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.34 | -0.32 | 0.01 | -1.06 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,000.00 | 9.50 | 16.00 | 12.75 | 11.98 | -4.17 | -25.82% | 0.01 | 20 | 107 | 0.34 | -0.35 | 0.01 | -1.10 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,005.00 | 12.85 | 18.10 | 15.48 | 15.39 | -3.10 | -16.77% | 0.02 | 8 | 91 | 0.34 | -0.39 | 0.01 | -1.13 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,010.00 | 14.45 | 20.85 | 17.65 | 19.60 | +0.10 | +0.52% | 0.02 | 14 | 33 | 0.33 | -0.43 | 0.01 | -1.15 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,015.00 | 16.70 | 20.85 | 18.78 | 20.41 | -1.64 | -7.44% | 0.02 | 7 | 34 | 0.33 | -0.47 | 0.01 | -1.16 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,020.00 | 18.95 | 24.75 | 21.85 | 28.00 | +4.00 | +16.67% | 0.02 | 3 | 12 | 0.33 | -0.51 | 0.01 | -1.16 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,025.00 | 20.25 | 26.50 | 23.38 | 27.05 | -0.60 | -2.17% | 0.02 | 28 | 21 | 0.34 | -0.54 | 0.01 | -1.15 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,030.00 | 23.40 | 31.00 | 27.20 | 33.24 | +2.14 | +6.89% | 0.03 | 3 | 25 | 0.32 | -0.58 | 0.01 | -1.12 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,035.00 | 26.40 | 32.45 | 29.43 | 28.70 | -5.30 | -15.59% | 0.03 | 2 | 14 | 0.31 | -0.62 | 0.01 | -1.09 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,040.00 | 30.15 | 38.00 | 34.08 | 39.90 | +5.90 | +17.36% | 0.03 | 3 | 19 | 0.33 | -0.66 | 0.01 | -1.05 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,045.00 | 34.00 | 41.00 | 37.50 | 42.08 | +2.73 | +6.94% | 0.04 | 2 | 20 | 0.33 | -0.69 | 0.01 | -1.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,050.00 | 37.00 | 44.70 | 40.85 | 47.70 | +1.80 | +3.93% | 0.04 | 7 | 38 | 0.32 | -0.72 | 0.01 | -0.94 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,055.00 | 39.00 | 48.00 | 43.50 | 67.75 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.32 | -0.76 | 0.01 | -0.88 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,060.00 | 43.55 | 52.00 | 47.78 | 53.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | -0.79 | 0.01 | -0.82 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,065.00 | 48.00 | 56.00 | 52.00 | 86.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.41 | -0.81 | 0.01 | -0.75 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,070.00 | 51.80 | 60.00 | 55.90 | 61.52 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.41 | -0.84 | 0.00 | -0.68 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,075.00 | 57.00 | 65.00 | 61.00 | 62.90 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.43 | -0.86 | 0.00 | -0.62 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,080.00 | 60.00 | 69.00 | 64.50 | 67.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | -0.88 | 0.00 | -0.55 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,085.00 | 64.40 | 74.00 | 69.20 | 62.80 | -19.55 | -23.74% | 0.06 | 2 | 2 | 0.45 | -0.90 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,090.00 | 69.20 | 78.00 | 73.60 | 96.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.44 | -0.91 | 0.00 | -0.43 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 1,095.00 | 74.00 | 83.00 | 78.50 | 112.41 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.46 | -0.93 | 0.00 | -0.38 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,100.00 | 79.80 | 87.00 | 83.40 | % | 0.08 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.33 | 5/20/2026 4:00:07 PM EST | |||
| 1,105.00 | 83.35 | 92.00 | 87.68 | % | 0.08 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.28 | 5/20/2026 4:00:07 PM EST | |||
| 1,110.00 | 88.00 | 97.00 | 92.50 | % | 0.08 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.24 | 5/20/2026 4:00:07 PM EST | |||
| 1,115.00 | 93.00 | 102.00 | 97.50 | 132.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.20 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,120.00 | 97.00 | 107.00 | 102.00 | % | 0.09 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.17 | 5/20/2026 4:00:07 PM EST | |||
| 1,125.00 | 101.00 | 116.00 | 108.50 | 115.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,130.00 | 107.70 | 120.00 | 113.85 | % | 0.10 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.12 | 5/20/2026 4:00:07 PM EST | |||
| 1,135.00 | 111.70 | 125.00 | 118.35 | % | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.10 | 5/20/2026 4:00:07 PM EST | |||
| 1,140.00 | 117.65 | 130.00 | 123.83 | % | 0.11 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.08 | 5/20/2026 4:00:07 PM EST | |||
| 1,145.00 | 123.50 | 135.00 | 129.25 | % | 0.11 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.06 | 5/20/2026 4:00:07 PM EST | |||
| 1,150.00 | 126.65 | 140.00 | 133.33 | % | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.05 | 5/20/2026 4:00:07 PM EST | |||
| 1,155.00 | 132.95 | 145.00 | 138.98 | % | 0.12 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 5/20/2026 4:00:07 PM EST | |||
| 1,160.00 | 137.35 | 150.00 | 143.68 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.03 | 5/20/2026 4:00:07 PM EST | |||
| 1,165.00 | 142.35 | 155.00 | 148.68 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:07 PM EST | |||
| 1,170.00 | 147.60 | 160.00 | 153.80 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:07 PM EST | |||
| 1,180.00 | 157.35 | 170.00 | 163.68 | % | 0.14 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 1,190.00 | 167.10 | 180.00 | 173.55 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 1,200.00 | 178.65 | 190.00 | 184.33 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,210.00 | 187.90 | 200.00 | 193.95 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,220.00 | 197.70 | 210.00 | 203.85 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,230.00 | 206.10 | 220.20 | 213.15 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,240.00 | 217.40 | 230.20 | 223.80 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,250.00 | 228.05 | 240.20 | 234.13 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,260.00 | 238.50 | 250.20 | 244.35 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,280.00 | 258.15 | 270.20 | 264.18 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,300.00 | 276.45 | 290.20 | 283.33 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,320.00 | 297.05 | 310.20 | 303.63 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,340.00 | 318.40 | 330.20 | 324.30 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,360.00 | 338.40 | 350.20 | 344.30 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST |