Options Chain for ELI LILLY & CO COM (LLY) - $1,126.80 as of 5/29/2026 12:54:26 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 | 538.75 | 551.30 | 545.03 | % | 0.97 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 570.00 | 528.75 | 541.15 | 534.95 | % | 0.94 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 580.00 | 517.55 | 532.35 | 524.95 | % | 0.91 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 590.00 | 507.60 | 524.20 | 515.90 | % | 0.87 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 600.00 | 498.25 | 513.15 | 505.70 | % | 0.84 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 610.00 | 487.65 | 503.15 | 495.40 | 383.39 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:34 PM EST |
| 620.00 | 479.55 | 492.65 | 486.10 | % | 0.78 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 630.00 | 467.65 | 481.95 | 474.80 | % | 0.75 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 640.00 | 460.10 | 472.85 | 466.48 | % | 0.73 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 650.00 | 449.80 | 462.70 | 456.25 | % | 0.70 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 660.00 | 439.70 | 451.90 | 445.80 | % | 0.68 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 670.00 | 427.70 | 444.30 | 436.00 | % | 0.65 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 680.00 | 418.90 | 432.25 | 425.58 | 427.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 690.00 | 408.90 | 422.00 | 415.45 | % | 0.60 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 700.00 | 398.80 | 413.35 | 406.08 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 710.00 | 387.80 | 403.50 | 395.65 | % | 0.56 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 720.00 | 378.05 | 394.75 | 386.40 | % | 0.54 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 730.00 | 367.95 | 383.60 | 375.78 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 740.00 | 358.20 | 373.50 | 365.85 | 272.57 | 0.00 | 0.00% | 0.49 | 0 | 24 | 1.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 3:59:34 PM EST |
| 750.00 | 349.00 | 363.90 | 356.45 | 222.50 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:34 PM EST |
| 760.00 | 339.05 | 352.80 | 345.93 | 347.65 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 770.00 | 328.25 | 343.35 | 335.80 | 202.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:34 PM EST |
| 780.00 | 320.35 | 331.70 | 326.03 | 192.85 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:34 PM EST |
| 785.00 | 314.10 | 327.05 | 320.58 | 222.75 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:34 PM EST |
| 790.00 | 310.35 | 322.60 | 316.48 | 183.55 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:34 PM EST |
| 795.00 | 304.10 | 317.30 | 310.70 | 167.95 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:34 PM EST |
| 800.00 | 299.10 | 312.75 | 305.93 | 169.45 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:34 PM EST |
| 805.00 | 294.15 | 309.05 | 301.60 | 186.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:34 PM EST |
| 810.00 | 289.60 | 303.05 | 296.33 | 163.40 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:34 PM EST |
| 815.00 | 284.75 | 298.25 | 291.50 | 253.95 | 0.00 | 0.00% | 0.36 | 0 | 12 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 820.00 | 279.15 | 293.05 | 286.10 | 153.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:34 PM EST |
| 825.00 | 274.20 | 287.15 | 280.68 | % | 0.34 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 830.00 | 269.55 | 282.05 | 275.80 | 276.85 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 835.00 | 264.20 | 278.05 | 271.13 | 144.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:34 PM EST |
| 840.00 | 259.20 | 272.25 | 265.73 | 228.80 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 845.00 | 254.15 | 268.30 | 261.23 | 128.70 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:34 PM EST |
| 850.00 | 250.40 | 262.90 | 256.65 | 256.95 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 855.00 | 244.95 | 256.90 | 250.93 | % | 0.29 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 860.00 | 239.25 | 251.95 | 245.60 | 154.15 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.88 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/29/2026 3:59:34 PM EST |
| 865.00 | 234.40 | 247.15 | 240.78 | 204.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 870.00 | 229.30 | 244.40 | 236.85 | 151.78 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.82 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 3:59:34 PM EST |
| 875.00 | 224.30 | 238.20 | 231.25 | 129.30 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.89 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 3:59:34 PM EST |
| 880.00 | 218.35 | 233.70 | 226.03 | 189.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.87 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 885.00 | 214.20 | 229.05 | 221.63 | 81.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/29/2026 3:59:34 PM EST |
| 890.00 | 209.60 | 223.20 | 216.40 | 178.86 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 895.00 | 203.70 | 218.45 | 211.08 | 86.85 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.83 | 1.00 | 0.00 | -0.04 | 5/11/2026 | 5/29/2026 3:59:34 PM EST |
| 900.00 | 200.00 | 213.00 | 206.50 | 169.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.79 | 1.00 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 905.00 | 195.75 | 207.05 | 201.40 | 92.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.74 | 1.00 | 0.00 | -0.07 | 5/11/2026 | 5/29/2026 3:59:34 PM EST |
| 910.00 | 190.50 | 202.40 | 196.45 | 82.98 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.08 | 5/18/2026 | 5/29/2026 3:59:34 PM EST |
| 915.00 | 186.00 | 197.15 | 191.58 | 90.85 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.71 | 1.00 | 0.00 | -0.11 | 5/19/2026 | 5/29/2026 3:59:34 PM EST |
| 920.00 | 181.00 | 192.95 | 186.98 | 148.90 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.75 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 925.00 | 177.20 | 188.50 | 182.85 | 80.63 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.64 | 0.99 | 0.00 | -0.15 | 5/18/2026 | 5/29/2026 3:59:34 PM EST |
| 930.00 | 171.00 | 184.00 | 177.50 | 164.97 | +5.96 | +3.75% | 0.19 | 1 | 21 | 0.63 | 0.99 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 935.00 | 166.00 | 176.65 | 171.33 | 85.50 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.63 | 0.99 | 0.00 | -0.17 | 5/19/2026 | 5/29/2026 3:59:34 PM EST |
| 940.00 | 161.50 | 172.50 | 167.00 | 175.35 | +90.65 | +107.03% | 0.18 | 4 | 9 | 0.64 | 0.99 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 945.00 | 156.00 | 168.00 | 162.00 | 143.79 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.67 | 0.99 | 0.00 | -0.19 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 950.00 | 151.00 | 162.70 | 156.85 | 131.50 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.62 | 0.98 | 0.00 | -0.22 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 955.00 | 146.00 | 158.00 | 152.00 | 92.02 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.61 | 0.98 | 0.00 | -0.23 | 5/21/2026 | 5/29/2026 3:59:34 PM EST |
| 960.00 | 141.00 | 155.00 | 148.00 | 167.45 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.55 | 0.98 | 0.00 | -0.25 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 965.00 | 136.55 | 147.20 | 141.88 | 145.90 | +43.47 | +42.44% | 0.15 | 1 | 28 | 0.55 | 0.98 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 970.00 | 131.00 | 145.00 | 138.00 | 117.40 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.53 | 0.97 | 0.00 | -0.29 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 975.00 | 127.45 | 139.50 | 133.48 | 146.58 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.52 | 0.96 | 0.00 | -0.33 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 980.00 | 122.00 | 134.75 | 128.38 | 125.00 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.54 | 0.95 | 0.00 | -0.32 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 985.00 | 117.00 | 130.50 | 123.75 | 147.63 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.50 | 0.95 | 0.00 | -0.40 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 990.00 | 112.40 | 123.85 | 118.13 | 108.17 | -34.53 | -24.20% | 0.12 | 2 | 68 | 0.51 | 0.94 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 995.00 | 107.00 | 119.20 | 113.10 | 85.33 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.53 | 0.93 | 0.00 | -0.38 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 1,000.00 | 104.50 | 113.95 | 109.23 | 104.52 | -33.38 | -24.21% | 0.11 | 1 | 110 | 0.51 | 0.92 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,005.00 | 101.00 | 109.00 | 105.00 | 123.04 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.48 | 0.92 | 0.00 | -0.45 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,010.00 | 96.00 | 104.00 | 100.00 | 86.80 | +9.89 | +12.86% | 0.10 | 5 | 227 | 0.34 | 0.90 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,015.00 | 92.00 | 100.00 | 96.00 | 92.00 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.32 | 0.89 | 0.00 | -0.53 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,020.00 | 87.00 | 95.00 | 91.00 | 82.20 | -34.63 | -29.65% | 0.09 | 9 | 26 | 0.33 | 0.88 | 0.00 | -0.57 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,025.00 | 83.00 | 91.00 | 87.00 | 78.15 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.33 | 0.87 | 0.00 | -0.59 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 1,030.00 | 78.00 | 86.00 | 82.00 | 74.99 | -25.88 | -25.66% | 0.08 | 1 | 30 | 0.34 | 0.86 | 0.00 | -0.63 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,035.00 | 74.00 | 82.00 | 78.00 | 89.50 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.34 | 0.84 | 0.00 | -0.67 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,040.00 | 70.00 | 78.00 | 74.00 | 65.37 | -27.63 | -29.71% | 0.07 | 2 | 46 | 0.33 | 0.83 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,045.00 | 66.00 | 73.10 | 69.55 | 58.36 | -30.36 | -34.22% | 0.07 | 2 | 50 | 0.33 | 0.81 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,050.00 | 62.00 | 70.00 | 66.00 | 57.21 | -33.29 | -36.79% | 0.06 | 16 | 117 | 0.33 | 0.79 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,055.00 | 58.00 | 66.00 | 62.00 | 69.45 | -14.32 | -17.10% | 0.06 | 2 | 49 | 0.33 | 0.77 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,060.00 | 54.00 | 62.00 | 58.00 | 48.20 | -30.53 | -38.78% | 0.05 | 5 | 58 | 0.33 | 0.75 | 0.00 | -0.85 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,065.00 | 50.00 | 58.75 | 54.38 | 77.24 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.33 | 0.73 | 0.00 | -0.89 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,070.00 | 46.30 | 55.00 | 50.65 | 43.07 | -28.93 | -40.19% | 0.05 | 2 | 19 | 0.33 | 0.71 | 0.00 | -0.92 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,072.50 | 45.00 | 53.00 | 49.00 | 41.12 | % | 0.05 | 2 | 0 | 0.33 | 0.69 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,075.00 | 43.00 | 51.00 | 47.00 | 39.65 | -19.81 | -33.32% | 0.04 | 4 | 49 | 0.33 | 0.68 | 0.00 | -0.95 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,077.50 | 41.80 | 48.85 | 45.33 | 39.00 | % | 0.04 | 1 | 0 | 0.33 | 0.67 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,080.00 | 40.00 | 47.20 | 43.60 | 64.75 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.33 | 0.66 | 0.01 | -0.97 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,082.50 | 39.25 | 46.75 | 43.00 | 63.58 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.33 | 0.64 | 0.01 | -0.98 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,085.00 | 36.55 | 43.75 | 40.15 | 40.42 | -18.79 | -31.74% | 0.04 | 4 | 87 | 0.33 | 0.63 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,087.50 | 35.00 | 42.40 | 38.70 | 32.05 | -37.82 | -54.13% | 0.04 | 7 | 4 | 0.33 | 0.62 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,090.00 | 33.00 | 41.00 | 37.00 | 29.00 | -27.42 | -48.60% | 0.03 | 27 | 48 | 0.33 | 0.60 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,092.50 | 32.00 | 39.35 | 35.68 | 29.25 | -5.82 | -16.60% | 0.03 | 26 | 1 | 0.33 | 0.59 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,095.00 | 30.00 | 38.00 | 34.00 | 29.96 | -19.27 | -39.15% | 0.03 | 2 | 32 | 0.32 | 0.58 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,097.50 | 29.00 | 36.20 | 32.60 | 29.75 | % | 0.03 | 19 | 0 | 0.32 | 0.56 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,100.00 | 27.20 | 35.75 | 31.48 | 31.51 | -14.63 | -31.71% | 0.03 | 87 | 65 | 0.33 | 0.55 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,105.00 | 25.95 | 31.40 | 28.68 | 29.04 | -14.46 | -33.25% | 0.03 | 23 | 9 | 0.32 | 0.52 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,110.00 | 24.55 | 28.60 | 26.58 | 26.33 | -15.67 | -37.31% | 0.02 | 263 | 77 | 0.33 | 0.49 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,115.00 | 22.50 | 26.75 | 24.63 | 21.00 | -14.75 | -41.26% | 0.02 | 15 | 10 | 0.33 | 0.47 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,120.00 | 20.00 | 23.45 | 21.73 | 21.04 | -19.56 | -48.18% | 0.02 | 41 | 77 | 0.32 | 0.44 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,125.00 | 17.50 | 22.00 | 19.75 | 20.00 | -14.28 | -41.66% | 0.02 | 9 | 34 | 0.32 | 0.41 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,130.00 | 14.70 | 19.00 | 16.85 | 13.98 | -18.35 | -56.76% | 0.01 | 11 | 25 | 0.31 | 0.38 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,135.00 | 14.05 | 17.30 | 15.68 | 29.18 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.31 | 0.36 | 0.01 | -0.96 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,140.00 | 11.80 | 16.50 | 14.15 | 12.05 | -14.78 | -55.09% | 0.01 | 39 | 84 | 0.32 | 0.33 | 0.01 | -0.93 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,145.00 | 9.55 | 16.20 | 12.88 | 14.25 | -13.61 | -48.86% | 0.01 | 1 | 9 | 0.32 | 0.31 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,150.00 | 9.10 | 12.80 | 10.95 | 11.40 | -10.20 | -47.23% | 0.01 | 33 | 82 | 0.31 | 0.28 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,155.00 | 8.25 | 11.65 | 9.95 | 10.82 | -9.84 | -47.63% | 0.01 | 8 | 12 | 0.31 | 0.26 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,160.00 | 5.50 | 12.85 | 9.18 | 9.40 | -9.57 | -50.45% | 0.01 | 21 | 55 | 0.32 | 0.24 | 0.00 | -0.78 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,165.00 | 7.90 | 9.50 | 8.70 | 8.50 | +0.90 | +11.85% | 0.01 | 406 | 28 | 0.33 | 0.22 | 0.00 | -0.74 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,170.00 | 4.40 | 8.80 | 6.60 | 7.70 | -10.61 | -57.95% | 0.01 | 20 | 70 | 0.30 | 0.20 | 0.00 | -0.70 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,175.00 | 5.50 | 8.40 | 6.95 | 6.70 | % | 0.01 | 8 | 0 | 0.33 | 0.18 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,180.00 | 3.95 | 7.00 | 5.48 | 6.10 | -6.90 | -53.08% | 0.00 | 4 | 37 | 0.32 | 0.16 | 0.00 | -0.61 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,185.00 | 4.30 | 7.55 | 5.93 | 4.73 | % | 0.01 | 3 | 0 | 0.34 | 0.15 | 0.00 | -0.57 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,190.00 | 2.05 | 6.05 | 4.05 | 3.73 | -10.61 | -73.99% | 0.00 | 6 | 65 | 0.31 | 0.13 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,195.00 | 2.00 | 5.90 | 3.95 | 4.25 | % | 0.00 | 4 | 0 | 0.32 | 0.12 | 0.00 | -0.48 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,200.00 | 3.50 | 5.20 | 4.35 | 4.00 | -4.95 | -55.31% | 0.00 | 84 | 88 | 0.35 | 0.10 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,205.00 | 1.07 | 6.60 | 3.84 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.00 | -0.41 | 5/29/2026 3:59:34 PM EST | |||
| 1,210.00 | 0.71 | 6.60 | 3.66 | 7.35 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.33 | 0.08 | 0.00 | -0.37 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,215.00 | 0.41 | 6.40 | 3.41 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.00 | -0.34 | 5/29/2026 3:59:34 PM EST | |||
| 1,220.00 | 0.00 | 3.15 | 1.58 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.36 | 0.07 | 0.00 | -0.32 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,225.00 | 0.01 | 5.65 | 2.83 | 3.22 | % | 0.00 | 2 | 0 | 0.30 | 0.06 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,230.00 | 0.01 | 5.95 | 2.98 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | 0.05 | 0.00 | -0.26 | 5/14/2026 | 5/29/2026 3:59:34 PM EST |
| 1,235.00 | 0.01 | 5.30 | 2.66 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.24 | 5/29/2026 3:59:34 PM EST | |||
| 1,240.00 | 0.10 | 3.50 | 1.80 | 2.36 | -1.31 | -35.70% | 0.00 | 3 | 31 | 0.32 | 0.04 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,245.00 | 0.00 | 5.60 | 2.80 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.18 | 5/29/2026 3:59:34 PM EST | |||
| 1,250.00 | 0.22 | 2.22 | 1.22 | 1.18 | -1.89 | -61.57% | 0.00 | 34 | 36 | 0.33 | 0.03 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,255.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.14 | 5/29/2026 3:59:34 PM EST | |||
| 1,260.00 | 0.90 | 1.76 | 1.33 | 0.84 | -1.63 | -66.00% | 0.00 | 12 | 22 | 0.37 | 0.02 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,265.00 | 0.00 | 5.30 | 2.65 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.11 | 5/29/2026 3:59:34 PM EST | |||
| 1,270.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.09 | 5/29/2026 3:59:34 PM EST | |||
| 1,275.00 | 0.00 | 1.88 | 0.94 | 0.84 | % | 0.00 | 20 | 0 | 0.43 | 0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,280.00 | 0.55 | 0.95 | 0.75 | 0.85 | -1.03 | -54.79% | 0.00 | 64 | 36 | 0.39 | 0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,285.00 | 0.00 | 4.40 | 2.20 | 0.81 | % | 0.00 | 20 | 0 | 0.54 | 0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,290.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.05 | 5/29/2026 3:59:34 PM EST | |||
| 1,295.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.05 | 5/29/2026 3:59:34 PM EST | |||
| 1,300.00 | 0.50 | 1.04 | 0.77 | 0.63 | -0.99 | -61.12% | 0.00 | 49 | 25 | 0.41 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,305.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 5/29/2026 3:59:34 PM EST | |||
| 1,310.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 5/29/2026 3:59:34 PM EST | |||
| 1,315.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 5/29/2026 3:59:34 PM EST | |||
| 1,320.00 | 0.00 | 1.25 | 0.63 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/29/2026 3:59:34 PM EST |
| 1,325.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/29/2026 3:59:34 PM EST | |||
| 1,340.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:34 PM EST | |||
| 1,360.00 | 0.10 | 0.44 | 0.27 | 0.44 | 0.00 | 0.00% | 0.00 | 5 | 50 | 0.43 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:34 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 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:34 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 630.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:34 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 680.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 700.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 720.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 730.00 | 0.00 | 0.61 | 0.31 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:34 PM EST |
| 740.00 | 0.00 | 0.60 | 0.30 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:34 PM EST |
| 750.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 760.00 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:34 PM EST | |||
| 770.00 | 0.00 | 1.91 | 0.96 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:34 PM EST |
| 780.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 785.00 | 0.00 | 1.51 | 0.76 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 1,250 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 790.00 | 0.00 | 1.96 | 0.98 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:34 PM EST |
| 795.00 | 0.00 | 3.90 | 1.95 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:34 PM EST |
| 800.00 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:34 PM EST |
| 805.00 | 0.00 | 4.35 | 2.18 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:34 PM EST |
| 810.00 | 0.00 | 4.35 | 2.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:34 PM EST |
| 815.00 | 0.00 | 4.35 | 2.18 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:34 PM EST |
| 820.00 | 0.00 | 2.30 | 1.15 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:34 PM EST |
| 825.00 | 0.00 | 4.35 | 2.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 830.00 | 0.00 | 4.35 | 2.18 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:34 PM EST |
| 835.00 | 0.00 | 4.05 | 2.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:34 PM EST |
| 840.00 | 0.00 | 4.25 | 2.13 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 845.00 | 0.00 | 3.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:34 PM EST |
| 850.00 | 0.00 | 3.30 | 1.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 855.00 | 0.00 | 4.10 | 2.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 860.00 | 0.00 | 4.10 | 2.05 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.83 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 3:59:34 PM EST |
| 865.00 | 0.00 | 4.40 | 2.20 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:34 PM EST |
| 870.00 | 0.00 | 4.05 | 2.03 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:34 PM EST |
| 875.00 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.79 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:34 PM EST |
| 880.00 | 0.00 | 4.10 | 2.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,233 | 0.77 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 885.00 | 0.00 | 4.15 | 2.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.76 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 890.00 | 0.00 | 3.75 | 1.88 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.72 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 895.00 | 0.00 | 4.45 | 2.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.74 | 0.00 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 900.00 | 0.00 | 3.20 | 1.60 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.67 | 0.00 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 905.00 | 0.00 | 3.40 | 1.70 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.66 | 0.00 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | 0.70 | -0.30 | -30.00% | 0.00 | 5 | 47 | 0.69 | 0.00 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 915.00 | 0.00 | 3.20 | 1.60 | 0.75 | +0.32 | +74.42% | 0.00 | 5 | 47 | 0.63 | 0.00 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 920.00 | 0.01 | 0.55 | 0.28 | 0.48 | -0.07 | -12.73% | 0.00 | 24 | 54 | 0.37 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 925.00 | 0.00 | 3.20 | 1.60 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.60 | -0.01 | 0.00 | -0.15 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 930.00 | 0.00 | 4.60 | 2.30 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | -0.01 | 0.00 | -0.15 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 935.00 | 0.00 | 2.07 | 1.04 | 0.55 | -0.67 | -54.92% | 0.00 | 10 | 23 | 0.52 | -0.01 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 940.00 | 0.00 | 4.55 | 2.28 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | -0.01 | 0.00 | -0.17 | 5/22/2026 | 5/29/2026 3:59:34 PM EST |
| 945.00 | 0.00 | 4.35 | 2.18 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.58 | -0.01 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 950.00 | 0.00 | 1.87 | 0.94 | 0.70 | -0.67 | -48.91% | 0.00 | 1 | 60 | 0.47 | -0.02 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 955.00 | 0.00 | 3.80 | 1.90 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | -0.02 | 0.00 | -0.23 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 960.00 | 0.00 | 3.20 | 1.60 | 2.70 | +1.56 | +136.85% | 0.00 | 1 | 20 | 0.50 | -0.02 | 0.00 | -0.25 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 965.00 | 0.00 | 4.80 | 2.40 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.53 | -0.02 | 0.00 | -0.26 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 970.00 | 0.00 | 4.40 | 2.20 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.51 | -0.03 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 975.00 | 0.00 | 2.61 | 1.31 | 1.95 | +0.46 | +30.88% | 0.00 | 10 | 68 | 0.43 | -0.04 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 980.00 | 0.01 | 5.10 | 2.56 | 3.40 | +1.50 | +78.95% | 0.00 | 1 | 22 | 0.35 | -0.05 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 985.00 | 0.00 | 2.00 | 1.00 | 1.68 | -3.40 | -66.93% | 0.00 | 10 | 113 | 0.38 | -0.05 | 0.00 | -0.40 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 990.00 | 0.64 | 2.94 | 1.79 | 2.00 | -0.82 | -29.08% | 0.00 | 18 | 49 | 0.35 | -0.06 | 0.00 | -0.37 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 995.00 | 1.40 | 4.50 | 2.95 | 2.22 | -0.78 | -26.00% | 0.00 | 11 | 23 | 0.38 | -0.07 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,000.00 | 0.41 | 4.45 | 2.43 | 2.43 | +0.06 | +2.54% | 0.00 | 44 | 48 | 0.34 | -0.08 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,005.00 | 1.03 | 6.60 | 3.82 | 2.87 | +0.08 | +2.87% | 0.00 | 13 | 26 | 0.37 | -0.08 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,010.00 | 2.28 | 4.00 | 3.14 | 3.00 | -1.00 | -25.00% | 0.00 | 52 | 26 | 0.35 | -0.10 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,015.00 | 2.44 | 5.20 | 3.82 | 4.38 | +0.50 | +12.89% | 0.00 | 42 | 17 | 0.35 | -0.11 | 0.00 | -0.53 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,020.00 | 2.02 | 6.25 | 4.14 | 5.06 | +1.31 | +34.94% | 0.00 | 17 | 45 | 0.34 | -0.12 | 0.00 | -0.57 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,025.00 | 4.10 | 7.80 | 5.95 | 5.85 | +2.35 | +67.15% | 0.01 | 1 | 46 | 0.37 | -0.13 | 0.00 | -0.59 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,030.00 | 4.05 | 8.50 | 6.28 | 6.10 | -1.64 | -21.19% | 0.01 | 5 | 24 | 0.36 | -0.14 | 0.00 | -0.63 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,035.00 | 5.10 | 7.55 | 6.33 | 7.15 | -8.00 | -52.81% | 0.01 | 37 | 25 | 0.35 | -0.16 | 0.00 | -0.67 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,040.00 | 5.45 | 9.00 | 7.23 | 8.39 | +3.59 | +74.80% | 0.01 | 2 | 40 | 0.35 | -0.17 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,045.00 | 6.90 | 8.90 | 7.90 | 8.40 | -7.09 | -45.78% | 0.01 | 30 | 22 | 0.34 | -0.19 | 0.00 | -0.75 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,050.00 | 7.30 | 9.70 | 8.50 | 11.40 | +4.93 | +76.20% | 0.01 | 39 | 39 | 0.33 | -0.21 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,055.00 | 8.30 | 12.35 | 10.33 | 12.50 | +5.59 | +80.90% | 0.01 | 3 | 21 | 0.33 | -0.23 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,060.00 | 9.95 | 12.25 | 11.10 | 13.50 | +5.70 | +73.08% | 0.01 | 5 | 53 | 0.33 | -0.25 | 0.00 | -0.85 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,065.00 | 11.35 | 15.05 | 13.20 | 13.75 | +4.50 | +48.65% | 0.01 | 31 | 14 | 0.35 | -0.27 | 0.00 | -0.89 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,070.00 | 11.25 | 15.80 | 13.53 | 19.60 | +9.89 | +101.86% | 0.01 | 11 | 23 | 0.34 | -0.29 | 0.00 | -0.92 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,072.50 | 12.50 | 17.30 | 14.90 | 16.80 | +5.05 | +42.98% | 0.01 | 8 | 4 | 0.34 | -0.31 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,075.00 | 12.95 | 19.70 | 16.33 | 18.50 | +7.13 | +62.71% | 0.02 | 4 | 28 | 0.34 | -0.32 | 0.00 | -0.95 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,077.50 | 13.30 | 20.50 | 16.90 | 18.57 | % | 0.02 | 5 | 0 | 0.35 | -0.33 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,080.00 | 15.85 | 21.25 | 18.55 | 17.39 | +4.65 | +36.50% | 0.02 | 51 | 24 | 0.35 | -0.34 | 0.01 | -0.97 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,082.50 | 16.45 | 22.00 | 19.23 | 19.45 | % | 0.02 | 15 | 0 | 0.35 | -0.36 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,085.00 | 16.15 | 23.00 | 19.58 | 20.45 | +6.58 | +47.45% | 0.02 | 40 | 11 | 0.34 | -0.37 | 0.01 | -0.99 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,087.50 | 16.55 | 23.90 | 20.23 | 21.30 | +6.42 | +43.15% | 0.02 | 9 | 5 | 0.34 | -0.38 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,090.00 | 18.30 | 24.75 | 21.53 | 22.45 | +8.45 | +60.36% | 0.02 | 14 | 5 | 0.34 | -0.40 | 0.01 | -1.01 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,092.50 | 19.40 | 26.00 | 22.70 | % | 0.02 | 0 | 0 | 0.35 | -0.41 | 0.01 | -1.02 | 5/29/2026 3:59:34 PM EST | |||
| 1,095.00 | 20.90 | 26.45 | 23.68 | 22.30 | -3.45 | -13.40% | 0.02 | 7 | 6 | 0.34 | -0.42 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,097.50 | 21.05 | 26.90 | 23.98 | 26.20 | +7.20 | +37.90% | 0.02 | 16 | 1 | 0.34 | -0.44 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,100.00 | 24.00 | 28.95 | 26.48 | 25.38 | +4.74 | +22.97% | 0.02 | 18 | 43 | 0.34 | -0.45 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,105.00 | 24.00 | 30.40 | 27.20 | 29.40 | -1.28 | -4.18% | 0.02 | 4 | 5 | 0.32 | -0.48 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,110.00 | 27.20 | 33.10 | 30.15 | 35.00 | +15.70 | +81.35% | 0.03 | 10 | 8 | 0.33 | -0.51 | 0.01 | -1.04 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,115.00 | 29.00 | 37.00 | 33.00 | 30.30 | +5.97 | +24.54% | 0.03 | 2 | 18 | 0.33 | -0.53 | 0.01 | -1.03 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,120.00 | 31.00 | 39.80 | 35.40 | 41.50 | +14.37 | +52.97% | 0.03 | 5 | 34 | 0.34 | -0.56 | 0.01 | -1.02 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,125.00 | 35.00 | 42.00 | 38.50 | 45.77 | +18.07 | +65.24% | 0.03 | 2 | 18 | 0.33 | -0.59 | 0.01 | -1.00 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,130.00 | 37.00 | 45.95 | 41.48 | 30.62 | -3.78 | -10.99% | 0.04 | 1 | 23 | 0.34 | -0.62 | 0.01 | -0.98 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,135.00 | 41.35 | 49.00 | 45.18 | 48.00 | +15.57 | +48.02% | 0.04 | 2 | 26 | 0.33 | -0.64 | 0.01 | -0.96 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,140.00 | 44.70 | 52.00 | 48.35 | 35.00 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.33 | -0.67 | 0.01 | -0.93 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,145.00 | 48.60 | 56.00 | 52.30 | 75.90 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.33 | -0.69 | 0.00 | -0.90 | 5/26/2026 | 5/29/2026 3:59:34 PM EST |
| 1,150.00 | 51.00 | 59.00 | 55.00 | 51.31 | +15.28 | +42.41% | 0.05 | 1 | 4 | 0.34 | -0.72 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,155.00 | 55.00 | 63.00 | 59.00 | 177.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.74 | 0.00 | -0.82 | 5/5/2026 | 5/29/2026 3:59:34 PM EST |
| 1,160.00 | 59.00 | 67.00 | 63.00 | 94.25 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.33 | -0.76 | 0.00 | -0.78 | 5/26/2026 | 5/29/2026 3:59:34 PM EST |
| 1,165.00 | 63.00 | 71.00 | 67.00 | 70.25 | -104.35 | -59.77% | 0.06 | 5 | 2 | 0.33 | -0.78 | 0.00 | -0.74 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,170.00 | 67.00 | 75.00 | 71.00 | 61.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | -0.80 | 0.00 | -0.70 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,175.00 | 71.00 | 79.00 | 75.00 | % | 0.06 | 0 | 0 | 0.33 | -0.82 | 0.00 | -0.65 | 5/29/2026 3:59:34 PM EST | |||
| 1,180.00 | 75.00 | 84.00 | 79.50 | 112.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.84 | 0.00 | -0.61 | 5/26/2026 | 5/29/2026 3:59:34 PM EST |
| 1,185.00 | 80.00 | 88.00 | 84.00 | % | 0.07 | 0 | 0 | 0.32 | -0.85 | 0.00 | -0.57 | 5/29/2026 3:59:34 PM EST | |||
| 1,190.00 | 84.00 | 92.00 | 88.00 | 177.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.52 | 5/13/2026 | 5/29/2026 3:59:34 PM EST |
| 1,195.00 | 89.00 | 97.00 | 93.00 | % | 0.08 | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.48 | 5/29/2026 3:59:34 PM EST | |||
| 1,200.00 | 93.00 | 101.00 | 97.00 | 111.49 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.90 | 0.00 | -0.44 | 5/27/2026 | 5/29/2026 3:59:34 PM EST |
| 1,205.00 | 98.00 | 106.00 | 102.00 | 96.60 | % | 0.08 | 5 | 0 | 0.41 | -0.91 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 3:59:34 PM EST | |
| 1,210.00 | 101.90 | 112.50 | 107.20 | % | 0.09 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.37 | 5/29/2026 3:59:34 PM EST | |||
| 1,215.00 | 106.20 | 117.80 | 112.00 | % | 0.09 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.34 | 5/29/2026 3:59:34 PM EST | |||
| 1,220.00 | 111.65 | 122.55 | 117.10 | 102.50 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.49 | -0.93 | 0.00 | -0.32 | 5/28/2026 | 5/29/2026 3:59:34 PM EST |
| 1,225.00 | 116.65 | 128.00 | 122.33 | % | 0.10 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.29 | 5/29/2026 3:59:34 PM EST | |||
| 1,230.00 | 120.55 | 132.00 | 126.28 | % | 0.10 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.26 | 5/29/2026 3:59:34 PM EST | |||
| 1,235.00 | 123.45 | 136.95 | 130.20 | % | 0.11 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.24 | 5/29/2026 3:59:34 PM EST | |||
| 1,240.00 | 130.35 | 142.00 | 136.18 | 139.90 | -128.10 | -47.80% | 0.11 | 1 | 0 | 0.52 | -0.96 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 3:59:34 PM EST |
| 1,245.00 | 134.00 | 147.00 | 140.50 | % | 0.11 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.18 | 5/29/2026 3:59:34 PM EST | |||
| 1,250.00 | 140.45 | 152.00 | 146.23 | % | 0.12 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.17 | 5/29/2026 3:59:34 PM EST | |||
| 1,255.00 | 144.40 | 157.20 | 150.80 | % | 0.12 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.14 | 5/29/2026 3:59:34 PM EST | |||
| 1,260.00 | 149.85 | 161.00 | 155.43 | % | 0.12 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.13 | 5/29/2026 3:59:34 PM EST | |||
| 1,265.00 | 154.00 | 166.00 | 160.00 | % | 0.13 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.11 | 5/29/2026 3:59:34 PM EST | |||
| 1,270.00 | 159.00 | 171.00 | 165.00 | % | 0.13 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.09 | 5/29/2026 3:59:34 PM EST | |||
| 1,275.00 | 164.00 | 176.00 | 170.00 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.08 | 5/29/2026 3:59:34 PM EST | |||
| 1,280.00 | 169.60 | 181.00 | 175.30 | 210.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 3:59:34 PM EST |
| 1,285.00 | 175.80 | 186.00 | 180.90 | % | 0.14 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.06 | 5/29/2026 3:59:34 PM EST | |||
| 1,290.00 | 178.70 | 190.75 | 184.73 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 5/29/2026 3:59:34 PM EST | |||
| 1,295.00 | 182.90 | 195.70 | 189.30 | % | 0.15 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 5/29/2026 3:59:34 PM EST | |||
| 1,300.00 | 190.15 | 201.00 | 195.58 | % | 0.15 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 5/29/2026 3:59:34 PM EST | |||
| 1,305.00 | 194.00 | 206.00 | 200.00 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.03 | 5/29/2026 3:59:34 PM EST | |||
| 1,310.00 | 198.75 | 211.00 | 204.88 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.03 | 5/29/2026 3:59:34 PM EST | |||
| 1,315.00 | 205.15 | 215.65 | 210.40 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 5/29/2026 3:59:34 PM EST | |||
| 1,320.00 | 206.40 | 223.25 | 214.83 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 5/29/2026 3:59:34 PM EST | |||
| 1,325.00 | 213.25 | 227.05 | 220.15 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 5/29/2026 3:59:34 PM EST | |||
| 1,340.00 | 228.20 | 241.70 | 234.95 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:34 PM EST | |||
| 1,360.00 | 248.25 | 262.00 | 255.13 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:34 PM EST |