Options Chain for ELI LILLY & CO COM (LLY) - $1,131.42 as of 6/8/2026 2:43:13 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 | 582.60 | 596.00 | 589.30 | 597.45 | +13.55 | +2.33% | 1.05 | 3 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 570.00 | 572.60 | 585.10 | 578.85 | 587.55 | % | 1.02 | 1 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST | |
| 580.00 | 562.60 | 575.10 | 568.85 | % | 0.98 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 590.00 | 554.65 | 565.10 | 559.88 | % | 0.95 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 600.00 | 542.65 | 555.10 | 548.88 | % | 0.91 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 610.00 | 532.65 | 545.10 | 538.88 | 383.39 | 0.00 | 0.00% | 0.88 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/8/2026 3:59:44 PM EST |
| 620.00 | 522.65 | 536.05 | 529.35 | % | 0.85 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 630.00 | 512.65 | 525.15 | 518.90 | % | 0.82 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 640.00 | 502.65 | 515.15 | 508.90 | % | 0.80 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 650.00 | 492.65 | 505.15 | 498.90 | % | 0.77 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 660.00 | 482.65 | 496.30 | 489.48 | % | 0.74 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 670.00 | 472.65 | 485.15 | 478.90 | % | 0.71 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 680.00 | 462.70 | 475.20 | 468.95 | 427.50 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:44 PM EST |
| 690.00 | 452.70 | 465.15 | 458.93 | % | 0.67 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 700.00 | 442.70 | 455.10 | 448.90 | % | 0.64 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 710.00 | 432.70 | 445.30 | 439.00 | % | 0.62 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 720.00 | 424.10 | 435.45 | 429.78 | % | 0.60 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 730.00 | 412.70 | 426.15 | 419.43 | % | 0.57 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 740.00 | 402.70 | 415.30 | 409.00 | 272.57 | 0.00 | 0.00% | 0.55 | 0 | 24 | 2.72 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/8/2026 3:59:44 PM EST |
| 750.00 | 392.75 | 405.45 | 399.10 | 222.50 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:44 PM EST |
| 760.00 | 382.75 | 395.45 | 389.10 | 347.65 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:44 PM EST |
| 770.00 | 372.75 | 385.50 | 379.13 | 202.95 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:44 PM EST |
| 780.00 | 362.75 | 375.60 | 369.18 | 192.85 | 0.00 | 0.00% | 0.47 | 0 | 8 | 2.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:44 PM EST |
| 785.00 | 357.75 | 370.25 | 364.00 | 222.75 | 0.00 | 0.00% | 0.46 | 0 | 8 | 2.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/8/2026 3:59:44 PM EST |
| 790.00 | 352.75 | 365.40 | 359.08 | 183.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:44 PM EST |
| 795.00 | 347.75 | 361.95 | 354.85 | 167.95 | 0.00 | 0.00% | 0.45 | 0 | 27 | 2.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/8/2026 3:59:44 PM EST |
| 800.00 | 342.75 | 355.35 | 349.05 | 282.95 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:44 PM EST |
| 805.00 | 337.75 | 351.30 | 344.53 | 186.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 3:59:44 PM EST |
| 810.00 | 332.75 | 345.65 | 339.20 | 163.40 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:44 PM EST |
| 815.00 | 327.80 | 340.85 | 334.33 | 253.95 | 0.00 | 0.00% | 0.41 | 0 | 12 | 2.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 3:59:44 PM EST |
| 820.00 | 322.80 | 335.25 | 329.03 | 153.65 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:44 PM EST |
| 825.00 | 317.80 | 330.65 | 324.23 | % | 0.39 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 830.00 | 312.60 | 325.40 | 319.00 | 276.85 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/8/2026 3:59:44 PM EST |
| 835.00 | 306.85 | 320.70 | 313.78 | 144.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/8/2026 3:59:44 PM EST |
| 840.00 | 302.80 | 315.30 | 309.05 | 228.80 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 3:59:44 PM EST |
| 845.00 | 296.85 | 312.50 | 304.68 | 128.70 | 0.00 | 0.00% | 0.36 | 0 | 18 | 2.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/8/2026 3:59:44 PM EST |
| 850.00 | 292.80 | 306.35 | 299.58 | 308.00 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 855.00 | 287.80 | 301.20 | 294.50 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/8/2026 3:59:44 PM EST | |||
| 860.00 | 282.60 | 295.65 | 289.13 | 154.15 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/8/2026 3:59:44 PM EST |
| 865.00 | 276.85 | 290.40 | 283.63 | 204.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 3:59:44 PM EST |
| 870.00 | 272.80 | 285.50 | 279.15 | 151.78 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/8/2026 3:59:44 PM EST |
| 875.00 | 267.65 | 281.30 | 274.48 | 129.30 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/8/2026 3:59:44 PM EST |
| 880.00 | 261.90 | 276.85 | 269.38 | 189.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 3:59:44 PM EST |
| 885.00 | 256.90 | 272.55 | 264.73 | 81.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/8/2026 3:59:44 PM EST |
| 890.00 | 251.90 | 266.65 | 259.28 | 236.91 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:44 PM EST |
| 895.00 | 246.90 | 262.55 | 254.73 | 86.85 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/8/2026 3:59:44 PM EST |
| 900.00 | 241.90 | 257.30 | 249.60 | 265.79 | +13.49 | +5.35% | 0.28 | 5 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 905.00 | 237.85 | 250.60 | 244.23 | 92.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/8/2026 3:59:44 PM EST |
| 910.00 | 231.90 | 247.55 | 239.73 | 82.98 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/8/2026 3:59:44 PM EST |
| 915.00 | 227.85 | 241.45 | 234.65 | 90.85 | 0.00 | 0.00% | 0.26 | 0 | 27 | 1.67 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:44 PM EST |
| 920.00 | 222.90 | 235.40 | 229.15 | 148.90 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/8/2026 3:59:44 PM EST |
| 925.00 | 217.90 | 231.45 | 224.68 | 160.00 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.55 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/8/2026 3:59:44 PM EST |
| 930.00 | 212.90 | 225.75 | 219.33 | 236.31 | +71.34 | +43.25% | 0.24 | 1 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 935.00 | 207.90 | 221.35 | 214.63 | 85.50 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.54 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/8/2026 3:59:44 PM EST |
| 940.00 | 202.70 | 215.15 | 208.93 | 175.35 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/8/2026 3:59:44 PM EST |
| 945.00 | 197.80 | 211.00 | 204.40 | 143.79 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/8/2026 3:59:44 PM EST |
| 950.00 | 193.00 | 204.60 | 198.80 | 211.20 | +72.80 | +52.61% | 0.21 | 1 | 13 | 1.29 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 955.00 | 188.00 | 201.00 | 194.50 | 92.02 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.29 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/8/2026 3:59:44 PM EST |
| 960.00 | 183.00 | 196.00 | 189.50 | 202.00 | 0.00 | 0.00% | 0.20 | 0 | 73 | 1.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 965.00 | 178.00 | 191.00 | 184.50 | 182.90 | 0.00 | 0.00% | 0.19 | 0 | 30 | 1.32 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 970.00 | 173.00 | 186.00 | 179.50 | 100.17 | 0.00 | 0.00% | 0.19 | 0 | 46 | 1.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/8/2026 3:59:44 PM EST |
| 975.00 | 168.00 | 180.55 | 174.28 | 195.89 | +98.27 | +100.67% | 0.18 | 8 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 980.00 | 163.00 | 175.50 | 169.25 | 177.46 | +4.62 | +2.68% | 0.17 | 2 | 26 | 1.22 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 985.00 | 158.05 | 172.00 | 165.03 | 182.46 | +6.16 | +3.50% | 0.17 | 1 | 36 | 1.19 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 990.00 | 153.05 | 165.95 | 159.50 | 146.05 | 0.00 | 0.00% | 0.16 | 0 | 67 | 1.19 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:44 PM EST |
| 995.00 | 148.05 | 160.95 | 154.50 | 157.67 | 0.00 | 0.00% | 0.16 | 0 | 57 | 1.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 1,000.00 | 143.10 | 156.00 | 149.55 | 161.40 | +25.12 | +18.44% | 0.15 | 4 | 105 | 1.13 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,005.00 | 138.15 | 151.65 | 144.90 | 122.33 | 0.00 | 0.00% | 0.14 | 0 | 19 | 1.05 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:44 PM EST |
| 1,010.00 | 133.20 | 146.00 | 139.60 | 147.60 | -4.67 | -3.07% | 0.14 | 2 | 59 | 1.11 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,015.00 | 128.20 | 140.60 | 134.40 | 142.63 | +64.08 | +81.58% | 0.13 | 2 | 36 | 1.03 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,020.00 | 124.00 | 136.00 | 130.00 | 129.12 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 1,025.00 | 119.00 | 133.00 | 126.00 | 100.07 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.96 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:44 PM EST |
| 1,030.00 | 114.00 | 126.00 | 120.00 | 137.20 | +12.77 | +10.27% | 0.12 | 1 | 32 | 0.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,035.00 | 109.00 | 121.15 | 115.08 | 126.47 | +24.62 | +24.18% | 0.11 | 2 | 27 | 0.93 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,040.00 | 104.00 | 117.00 | 110.50 | 107.82 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.80 | 0.99 | 0.00 | -0.17 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 1,045.00 | 100.00 | 110.00 | 105.00 | 117.96 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.83 | 0.98 | 0.00 | -0.20 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 1,050.00 | 97.00 | 105.00 | 101.00 | 129.48 | +42.19 | +48.34% | 0.10 | 2 | 114 | 0.74 | 0.98 | 0.00 | -0.29 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,055.00 | 92.00 | 100.00 | 96.00 | 91.44 | +8.76 | +10.60% | 0.09 | 2 | 49 | 0.73 | 0.96 | 0.00 | -0.46 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,060.00 | 86.00 | 95.00 | 90.50 | 106.73 | +2.23 | +2.14% | 0.09 | 21 | 53 | 0.70 | 0.96 | 0.00 | -0.46 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,065.00 | 82.00 | 90.00 | 86.00 | 102.00 | +30.12 | +41.91% | 0.08 | 20 | 69 | 0.67 | 0.95 | 0.00 | -0.54 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,070.00 | 76.00 | 85.00 | 80.50 | 85.67 | +16.14 | +23.22% | 0.08 | 4 | 50 | 0.66 | 0.94 | 0.00 | -0.67 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,072.50 | 75.00 | 83.00 | 79.00 | 92.30 | +35.30 | +61.93% | 0.07 | 2 | 14 | 0.64 | 0.93 | 0.00 | -0.74 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,075.00 | 71.00 | 81.00 | 76.00 | 89.85 | +24.62 | +37.75% | 0.07 | 2 | 54 | 0.65 | 0.93 | 0.00 | -0.77 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,077.50 | 69.00 | 78.00 | 73.50 | 76.95 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.65 | 0.92 | 0.00 | -0.83 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 1,080.00 | 68.00 | 76.00 | 72.00 | 76.00 | +11.18 | +17.25% | 0.07 | 14 | 134 | 0.61 | 0.92 | 0.00 | -0.89 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,082.50 | 66.00 | 74.00 | 70.00 | 82.60 | +9.72 | +13.34% | 0.06 | 8 | 20 | 0.60 | 0.91 | 0.00 | -0.92 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,085.00 | 64.00 | 71.00 | 67.50 | 81.05 | +28.10 | +53.07% | 0.06 | 4 | 88 | 0.62 | 0.90 | 0.00 | -0.99 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,087.50 | 61.00 | 69.00 | 65.00 | 78.58 | +24.08 | +44.19% | 0.06 | 1 | 31 | 0.62 | 0.89 | 0.00 | -1.07 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,090.00 | 59.00 | 66.00 | 62.50 | 85.75 | +33.26 | +63.37% | 0.06 | 3 | 127 | 0.59 | 0.88 | 0.00 | -1.13 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,092.50 | 57.00 | 64.00 | 60.50 | 73.50 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.59 | 0.87 | 0.00 | -1.20 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 1,095.00 | 55.00 | 61.50 | 58.25 | 65.30 | +16.91 | +34.95% | 0.05 | 6 | 28 | 0.57 | 0.86 | 0.00 | -1.27 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,097.50 | 53.00 | 60.00 | 56.50 | 69.50 | +22.93 | +49.24% | 0.05 | 14 | 13 | 0.57 | 0.85 | 0.00 | -1.34 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,100.00 | 50.00 | 57.85 | 53.93 | 54.41 | +12.03 | +28.39% | 0.05 | 115 | 259 | 0.58 | 0.84 | 0.00 | -1.41 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,105.00 | 46.00 | 54.00 | 50.00 | 53.06 | +8.51 | +19.11% | 0.05 | 41 | 29 | 0.44 | 0.81 | 0.01 | -1.55 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,110.00 | 42.00 | 49.50 | 45.75 | 56.45 | +19.95 | +54.66% | 0.04 | 49 | 177 | 0.44 | 0.79 | 0.01 | -1.70 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,115.00 | 38.00 | 45.85 | 41.93 | 43.50 | +8.09 | +22.85% | 0.04 | 28 | 77 | 0.44 | 0.76 | 0.01 | -1.84 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,120.00 | 35.00 | 42.00 | 38.50 | 41.00 | +9.37 | +29.63% | 0.03 | 46 | 232 | 0.45 | 0.72 | 0.01 | -1.97 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,125.00 | 31.00 | 38.00 | 34.50 | 32.40 | +4.90 | +17.82% | 0.03 | 23 | 99 | 0.43 | 0.69 | 0.01 | -2.10 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,130.00 | 28.00 | 34.20 | 31.10 | 32.66 | +6.66 | +25.62% | 0.03 | 33 | 205 | 0.43 | 0.65 | 0.01 | -2.21 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,135.00 | 26.45 | 31.85 | 29.15 | 30.20 | +8.70 | +40.47% | 0.03 | 14 | 129 | 0.46 | 0.61 | 0.01 | -2.31 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,140.00 | 22.30 | 28.00 | 25.15 | 26.50 | +5.97 | +29.08% | 0.02 | 65 | 345 | 0.43 | 0.58 | 0.01 | -2.38 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,145.00 | 19.65 | 26.50 | 23.08 | 22.61 | +5.76 | +34.19% | 0.02 | 18 | 30 | 0.44 | 0.54 | 0.01 | -2.44 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,150.00 | 18.30 | 23.90 | 21.10 | 21.10 | +5.75 | +37.46% | 0.02 | 229 | 482 | 0.46 | 0.50 | 0.01 | -2.47 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,155.00 | 15.60 | 21.20 | 18.40 | 19.63 | +4.63 | +30.87% | 0.02 | 59 | 66 | 0.46 | 0.46 | 0.01 | -2.48 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,160.00 | 14.05 | 18.95 | 16.50 | 15.85 | +4.10 | +34.90% | 0.01 | 635 | 585 | 0.47 | 0.42 | 0.01 | -2.47 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,165.00 | 11.10 | 17.30 | 14.20 | 17.03 | +6.07 | +55.39% | 0.01 | 301 | 436 | 0.44 | 0.39 | 0.01 | -2.43 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,170.00 | 10.95 | 14.35 | 12.65 | 11.20 | +0.75 | +7.18% | 0.01 | 573 | 89 | 0.45 | 0.35 | 0.01 | -2.38 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,175.00 | 9.65 | 13.10 | 11.38 | 10.25 | +1.75 | +20.59% | 0.01 | 319 | 125 | 0.46 | 0.32 | 0.01 | -2.31 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,180.00 | 8.45 | 10.50 | 9.48 | 10.15 | +2.33 | +29.80% | 0.01 | 515 | 201 | 0.46 | 0.29 | 0.01 | -2.22 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,185.00 | 6.85 | 9.65 | 8.25 | 8.75 | +2.09 | +31.39% | 0.01 | 388 | 65 | 0.45 | 0.26 | 0.01 | -2.12 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,190.00 | 6.20 | 9.60 | 7.90 | 8.00 | +2.08 | +35.14% | 0.01 | 194 | 115 | 0.47 | 0.23 | 0.01 | -2.01 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,195.00 | 5.05 | 7.30 | 6.18 | 6.40 | +0.85 | +15.32% | 0.01 | 210 | 19 | 0.45 | 0.21 | 0.01 | -1.90 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,200.00 | 5.00 | 6.45 | 5.73 | 5.70 | +1.62 | +39.71% | 0.00 | 3,917 | 1,252 | 0.47 | 0.18 | 0.00 | -1.78 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,205.00 | 4.60 | 6.10 | 5.35 | 5.20 | +1.89 | +57.10% | 0.00 | 82 | 39 | 0.48 | 0.16 | 0.00 | -1.67 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,210.00 | 3.55 | 5.05 | 4.30 | 4.30 | +0.45 | +11.69% | 0.00 | 187 | 72 | 0.47 | 0.15 | 0.00 | -1.55 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,215.00 | 3.50 | 4.50 | 4.00 | 3.45 | -0.55 | -13.75% | 0.00 | 176 | 21 | 0.48 | 0.13 | 0.00 | -1.44 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,220.00 | 3.00 | 3.65 | 3.33 | 3.55 | +0.75 | +26.79% | 0.00 | 530 | 77 | 0.48 | 0.11 | 0.00 | -1.31 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,225.00 | 2.05 | 3.55 | 2.80 | 3.00 | -0.70 | -18.92% | 0.00 | 144 | 84 | 0.48 | 0.10 | 0.00 | -1.22 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,230.00 | 1.65 | 3.80 | 2.73 | 2.70 | -0.35 | -11.48% | 0.00 | 103 | 42 | 0.51 | 0.09 | 0.00 | -1.10 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,235.00 | 1.56 | 2.35 | 1.96 | 2.30 | +0.30 | +15.00% | 0.00 | 68 | 31 | 0.48 | 0.08 | 0.00 | -1.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,240.00 | 1.25 | 2.81 | 2.03 | 1.95 | +0.27 | +16.08% | 0.00 | 535 | 50 | 0.50 | 0.07 | 0.00 | -0.94 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,245.00 | 0.92 | 2.80 | 1.86 | 1.69 | -1.91 | -53.06% | 0.00 | 43 | 8 | 0.51 | 0.06 | 0.00 | -0.86 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,250.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.42 | +37.17% | 0.00 | 1,922 | 76 | 0.52 | 0.05 | 0.00 | -0.79 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,255.00 | 0.74 | 1.71 | 1.23 | 1.68 | +0.68 | +68.00% | 0.00 | 54 | 27 | 0.50 | 0.05 | 0.00 | -0.75 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,260.00 | 1.00 | 1.50 | 1.25 | 1.30 | +0.12 | +10.17% | 0.00 | 151 | 197 | 0.52 | 0.04 | 0.00 | -0.64 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,265.00 | 1.02 | 1.77 | 1.40 | 1.27 | +0.36 | +39.56% | 0.00 | 50 | 14 | 0.55 | 0.03 | 0.00 | -0.56 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,270.00 | 0.39 | 1.81 | 1.10 | 1.14 | +0.45 | +65.22% | 0.00 | 55 | 9 | 0.53 | 0.03 | 0.00 | -0.55 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,275.00 | 0.36 | 1.50 | 0.93 | 0.96 | -0.15 | -13.52% | 0.00 | 120 | 64 | 0.54 | 0.03 | 0.00 | -0.51 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,280.00 | 0.16 | 1.30 | 0.73 | 1.08 | +0.57 | +111.77% | 0.00 | 189 | 106 | 0.52 | 0.03 | 0.00 | -0.51 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,285.00 | 0.06 | 1.36 | 0.71 | 0.90 | +0.38 | +73.08% | 0.00 | 108 | 32 | 0.51 | 0.03 | 0.00 | -0.50 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,290.00 | 0.30 | 1.12 | 0.71 | 0.59 | -0.03 | -4.84% | 0.00 | 62 | 40 | 0.57 | 0.02 | 0.00 | -0.41 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,295.00 | 0.00 | 1.56 | 0.78 | 0.90 | +0.42 | +87.50% | 0.00 | 19 | 6 | 0.68 | 0.01 | 0.00 | -0.21 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,300.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.18 | +56.25% | 0.00 | 6,682 | 261 | 0.56 | 0.01 | 0.00 | -0.20 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,305.00 | 0.01 | 1.39 | 0.70 | 0.66 | +0.16 | +32.00% | 0.00 | 5 | 1 | 0.54 | 0.01 | 0.00 | -0.19 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,310.00 | 0.00 | 0.90 | 0.45 | 1.04 | +0.67 | +181.09% | 0.00 | 19 | 20 | 0.66 | 0.01 | 0.00 | -0.14 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,315.00 | 0.01 | 1.05 | 0.53 | 0.42 | -0.18 | -30.00% | 0.00 | 139 | 6 | 0.55 | 0.01 | 0.00 | -0.13 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,320.00 | 0.01 | 0.70 | 0.36 | 0.55 | -0.04 | -6.78% | 0.00 | 15 | 16 | 0.54 | 0.01 | 0.00 | -0.12 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,325.00 | 0.01 | 0.73 | 0.37 | 0.28 | -0.37 | -56.93% | 0.00 | 10 | 6 | 0.58 | 0.01 | 0.00 | -0.12 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,340.00 | 0.01 | 0.57 | 0.29 | 0.56 | +0.26 | +86.67% | 0.00 | 17 | 6 | 0.60 | 0.01 | 0.00 | -0.13 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,360.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.09 | -39.13% | 0.00 | 385 | 88 | 0.63 | 0.00 | 0.00 | -0.06 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 121 | 1.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 226 | 1.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 782 | 1.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 808 | 1.85 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 59 | 590 | 1.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 97 | 261 | 1.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 87 | 350 | 1.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 271 | 1.67 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 98 | 1,188 | 1.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 61 | 1.59 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 98 | 69 | 1.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 64 | 1.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 318 | 1.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 45 | 348 | 1.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 84 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 96 | 1.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 720.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 139 | 237 | 1.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 730.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 59 | 44 | 1.34 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 740.00 | 0.01 | 0.02 | 0.02 | 0.01 | -1.02 | -99.03% | 0.00 | 72 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 750.00 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 15 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST | |
| 760.00 | 0.01 | 0.05 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 110 | 417 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.01 | -1.25 | -99.21% | 0.00 | 5 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 780.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.60 | -98.37% | 0.00 | 63 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 785.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 144 | 1,250 | 1.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 790.00 | 0.01 | 0.05 | 0.03 | 0.19 | -0.59 | -75.65% | 0.00 | 133 | 15 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 795.00 | 0.01 | 0.18 | 0.10 | 0.09 | -2.09 | -95.88% | 0.00 | 116 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 42 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 805.00 | 0.01 | 0.05 | 0.03 | 0.19 | -1.30 | -87.25% | 0.00 | 151 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 810.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.60 | -85.72% | 0.00 | 216 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 815.00 | 0.01 | 0.19 | 0.10 | 0.09 | -0.44 | -83.02% | 0.00 | 264 | 38 | 1.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 820.00 | 0.01 | 0.05 | 0.03 | 0.03 | -1.15 | -97.46% | 0.00 | 267 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 825.00 | 0.01 | 0.19 | 0.10 | 0.03 | -0.83 | -96.52% | 0.00 | 141 | 39 | 1.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 830.00 | 0.01 | 0.18 | 0.10 | 0.13 | +0.10 | +333.34% | 0.00 | 51 | 311 | 1.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 835.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.70 | -87.50% | 0.00 | 16 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.04 | -1.25 | -96.90% | 0.00 | 223 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 845.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 66 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 850.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.29 | -93.55% | 0.00 | 401 | 40 | 0.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 855.00 | 0.00 | 0.58 | 0.29 | 0.01 | -0.28 | -96.56% | 0.00 | 90 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 860.00 | 0.00 | 0.35 | 0.18 | 0.04 | -1.96 | -98.00% | 0.00 | 22 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 865.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.29 | -90.63% | 0.00 | 82 | 26 | 0.93 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 870.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.19 | -76.00% | 0.00 | 71 | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 875.00 | 0.00 | 0.58 | 0.29 | 0.04 | -0.71 | -94.67% | 0.00 | 80 | 34 | 1.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 880.00 | 0.00 | 0.48 | 0.24 | 0.14 | -0.19 | -57.58% | 0.00 | 45 | 1,232 | 1.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 885.00 | 0.00 | 0.34 | 0.17 | 0.05 | -0.31 | -86.12% | 0.00 | 34 | 40 | 1.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 890.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/8/2026 3:59:44 PM EST |
| 895.00 | 0.00 | 1.64 | 0.82 | 0.10 | -0.13 | -56.53% | 0.00 | 14 | 34 | 1.28 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 900.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 286 | 71 | 0.83 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 905.00 | 0.00 | 1.35 | 0.68 | 0.01 | -0.16 | -94.12% | 0.00 | 89 | 256 | 1.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 910.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 103 | 526 | 0.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 915.00 | 0.00 | 0.39 | 0.20 | 0.09 | -0.32 | -78.05% | 0.00 | 16 | 280 | 0.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 920.00 | 0.05 | 0.65 | 0.35 | 0.17 | +0.03 | +21.43% | 0.00 | 62 | 54 | 0.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 925.00 | 0.00 | 0.63 | 0.32 | 0.06 | -0.20 | -76.93% | 0.00 | 10 | 224 | 0.97 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 930.00 | 0.01 | 0.39 | 0.20 | 0.09 | -0.14 | -60.87% | 0.00 | 4 | 445 | 0.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 935.00 | 0.00 | 1.69 | 0.85 | 1.39 | +1.16 | +504.35% | 0.00 | 1 | 208 | 1.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 940.00 | 0.05 | 0.17 | 0.11 | 0.20 | +0.03 | +17.65% | 0.00 | 18 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 945.00 | 0.00 | 0.72 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/8/2026 3:59:44 PM EST |
| 950.00 | 0.05 | 0.30 | 0.18 | 0.39 | +0.19 | +95.00% | 0.00 | 45 | 145 | 0.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 955.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.62 | -98.42% | 0.00 | 9 | 66 | 0.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 960.00 | 0.00 | 1.69 | 0.85 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 965.00 | 0.00 | 0.64 | 0.32 | 1.45 | +1.28 | +752.95% | 0.00 | 1 | 136 | 0.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 970.00 | 0.00 | 0.59 | 0.30 | 0.16 | -0.28 | -63.64% | 0.00 | 1 | 137 | 0.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 975.00 | 0.00 | 0.79 | 0.40 | 0.20 | -0.11 | -35.49% | 0.00 | 6 | 129 | 0.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 980.00 | 0.00 | 0.94 | 0.47 | 0.41 | -0.06 | -12.77% | 0.00 | 20 | 77 | 0.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 985.00 | 0.00 | 0.91 | 0.46 | 0.51 | -0.27 | -34.62% | 0.00 | 10 | 128 | 0.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 990.00 | 0.00 | 0.72 | 0.36 | 0.29 | -0.41 | -58.58% | 0.00 | 5 | 93 | 0.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 995.00 | 0.00 | 0.70 | 0.35 | 0.26 | -0.33 | -55.94% | 0.00 | 44 | 39 | 0.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,000.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.24 | -44.45% | 0.00 | 51 | 180 | 0.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,005.00 | 0.10 | 0.71 | 0.41 | 1.00 | +0.32 | +47.06% | 0.00 | 9 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,010.00 | 0.00 | 1.08 | 0.54 | 0.35 | -0.42 | -54.55% | 0.00 | 14 | 89 | 0.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,015.00 | 0.00 | 0.94 | 0.47 | 0.54 | -0.22 | -28.95% | 0.00 | 34 | 209 | 0.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,020.00 | 0.25 | 0.75 | 0.50 | 0.40 | -0.25 | -38.47% | 0.00 | 88 | 122 | 0.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,025.00 | 0.02 | 1.03 | 0.53 | 0.44 | -1.24 | -73.81% | 0.00 | 19 | 174 | 0.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,030.00 | 0.05 | 1.04 | 0.55 | 0.49 | -0.86 | -63.71% | 0.00 | 34 | 73 | 0.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,035.00 | 0.00 | 1.40 | 0.70 | 0.58 | -0.58 | -50.00% | 0.00 | 5 | 69 | 0.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,040.00 | 0.35 | 1.07 | 0.71 | 0.60 | -1.11 | -64.92% | 0.00 | 48 | 113 | 0.50 | -0.01 | 0.00 | -0.17 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,045.00 | 0.41 | 1.98 | 1.20 | 0.95 | -0.47 | -33.10% | 0.00 | 16 | 74 | 0.52 | -0.02 | 0.00 | -0.20 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,050.00 | 0.84 | 0.93 | 0.89 | 0.94 | -1.29 | -57.85% | 0.00 | 305 | 123 | 0.51 | -0.02 | 0.00 | -0.29 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,055.00 | 0.24 | 1.21 | 0.73 | 0.99 | -0.81 | -45.00% | 0.00 | 15 | 55 | 0.44 | -0.04 | 0.00 | -0.46 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,060.00 | 0.81 | 1.86 | 1.34 | 1.00 | -1.05 | -51.22% | 0.00 | 45 | 121 | 0.48 | -0.04 | 0.00 | -0.46 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,065.00 | 0.95 | 2.04 | 1.50 | 1.40 | -2.10 | -60.00% | 0.00 | 21 | 66 | 0.47 | -0.05 | 0.00 | -0.54 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,070.00 | 1.18 | 2.33 | 1.76 | 1.86 | -0.85 | -31.37% | 0.00 | 30 | 61 | 0.46 | -0.06 | 0.00 | -0.67 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,072.50 | 0.72 | 2.59 | 1.66 | 1.50 | -2.10 | -58.34% | 0.00 | 21 | 30 | 0.44 | -0.07 | 0.00 | -0.74 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,075.00 | 1.28 | 2.69 | 1.99 | 2.18 | -0.88 | -28.76% | 0.00 | 54 | 66 | 0.45 | -0.07 | 0.00 | -0.77 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,077.50 | 1.33 | 2.93 | 2.13 | 1.14 | -2.86 | -71.50% | 0.00 | 2 | 13 | 0.45 | -0.08 | 0.00 | -0.83 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,080.00 | 1.51 | 3.25 | 2.38 | 2.50 | -2.40 | -48.98% | 0.00 | 101 | 50 | 0.45 | -0.08 | 0.00 | -0.89 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,082.50 | 1.96 | 3.45 | 2.71 | 2.70 | -1.93 | -41.69% | 0.00 | 41 | 63 | 0.45 | -0.09 | 0.00 | -0.92 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,085.00 | 2.30 | 3.70 | 3.00 | 2.90 | -4.10 | -58.58% | 0.00 | 41 | 113 | 0.46 | -0.10 | 0.00 | -0.99 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,087.50 | 2.17 | 4.00 | 3.09 | 2.20 | -3.45 | -61.07% | 0.00 | 6 | 28 | 0.44 | -0.11 | 0.00 | -1.07 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,090.00 | 2.80 | 4.40 | 3.60 | 3.50 | -2.25 | -39.13% | 0.00 | 115 | 187 | 0.45 | -0.12 | 0.00 | -1.13 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,092.50 | 2.62 | 4.85 | 3.74 | 3.60 | -4.10 | -53.25% | 0.00 | 3 | 17 | 0.44 | -0.13 | 0.00 | -1.20 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,095.00 | 2.94 | 5.40 | 4.17 | 4.00 | -4.05 | -50.32% | 0.00 | 79 | 33 | 0.44 | -0.14 | 0.00 | -1.27 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,097.50 | 3.30 | 5.60 | 4.45 | 3.50 | -2.45 | -41.18% | 0.00 | 18 | 52 | 0.44 | -0.15 | 0.00 | -1.34 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,100.00 | 4.20 | 5.60 | 4.90 | 4.80 | -4.70 | -49.48% | 0.00 | 499 | 149 | 0.44 | -0.16 | 0.00 | -1.41 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,105.00 | 4.75 | 6.60 | 5.68 | 4.21 | -6.19 | -59.52% | 0.01 | 103 | 31 | 0.43 | -0.19 | 0.01 | -1.55 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,110.00 | 5.70 | 8.45 | 7.08 | 6.30 | -5.93 | -48.49% | 0.01 | 181 | 39 | 0.44 | -0.21 | 0.01 | -1.70 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,115.00 | 6.60 | 9.40 | 8.00 | 7.25 | -6.25 | -46.30% | 0.01 | 47 | 64 | 0.43 | -0.24 | 0.01 | -1.84 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,120.00 | 7.80 | 10.55 | 9.18 | 9.50 | -6.85 | -41.90% | 0.01 | 87 | 83 | 0.42 | -0.28 | 0.01 | -1.97 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,125.00 | 8.10 | 12.95 | 10.53 | 10.84 | -7.16 | -39.78% | 0.01 | 76 | 39 | 0.42 | -0.31 | 0.01 | -2.10 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,130.00 | 10.00 | 14.90 | 12.45 | 12.20 | -6.85 | -35.96% | 0.01 | 68 | 218 | 0.43 | -0.35 | 0.01 | -2.21 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,135.00 | 12.15 | 17.10 | 14.63 | 14.30 | -9.70 | -40.42% | 0.01 | 55 | 51 | 0.43 | -0.39 | 0.01 | -2.31 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,140.00 | 14.40 | 19.55 | 16.98 | 19.60 | -6.05 | -23.59% | 0.01 | 292 | 137 | 0.44 | -0.42 | 0.01 | -2.38 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,145.00 | 16.45 | 20.80 | 18.63 | 18.60 | -9.95 | -34.86% | 0.02 | 28 | 15 | 0.42 | -0.46 | 0.01 | -2.44 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,150.00 | 18.95 | 23.95 | 21.45 | 21.96 | -9.29 | -29.73% | 0.02 | 265 | 249 | 0.43 | -0.50 | 0.01 | -2.47 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,155.00 | 21.60 | 26.45 | 24.03 | 26.00 | -6.00 | -18.75% | 0.02 | 53 | 36 | 0.42 | -0.54 | 0.01 | -2.48 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,160.00 | 23.35 | 30.20 | 26.78 | 26.45 | -13.00 | -32.96% | 0.02 | 201 | 201 | 0.42 | -0.58 | 0.01 | -2.47 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,165.00 | 28.00 | 32.50 | 30.25 | 29.45 | -11.88 | -28.75% | 0.03 | 99 | 27 | 0.43 | -0.61 | 0.01 | -2.43 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,170.00 | 31.00 | 37.00 | 34.00 | 33.47 | +3.92 | +13.27% | 0.03 | 119 | 70 | 0.44 | -0.65 | 0.01 | -2.38 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,175.00 | 33.00 | 41.00 | 37.00 | 35.70 | -12.71 | -26.26% | 0.03 | 124 | 8 | 0.43 | -0.68 | 0.01 | -2.31 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,180.00 | 37.00 | 44.00 | 40.50 | 40.94 | -8.81 | -17.71% | 0.03 | 77 | 16 | 0.42 | -0.71 | 0.01 | -2.22 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,185.00 | 40.30 | 48.00 | 44.15 | 38.00 | -4.55 | -10.70% | 0.04 | 12 | 12 | 0.42 | -0.74 | 0.01 | -2.12 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,190.00 | 44.35 | 52.00 | 48.18 | 50.00 | +7.24 | +16.94% | 0.04 | 9 | 2 | 0.42 | -0.77 | 0.01 | -2.01 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,195.00 | 48.00 | 56.00 | 52.00 | 45.30 | -14.95 | -24.82% | 0.04 | 2 | 5 | 0.40 | -0.79 | 0.01 | -1.90 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,200.00 | 53.00 | 60.00 | 56.50 | 55.60 | +9.29 | +20.06% | 0.05 | 8 | 20 | 0.40 | -0.82 | 0.00 | -1.78 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,205.00 | 57.00 | 64.00 | 60.50 | 57.00 | -39.60 | -41.00% | 0.05 | 2 | 5 | 0.39 | -0.84 | 0.00 | -1.67 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,210.00 | 61.00 | 69.00 | 65.00 | 56.40 | -8.60 | -13.24% | 0.05 | 4 | 0 | 0.59 | -0.85 | 0.00 | -1.55 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,215.00 | 66.00 | 75.00 | 70.50 | 69.55 | % | 0.06 | 6 | 0 | 0.62 | -0.87 | 0.00 | -1.44 | 6/8/2026 | 6/8/2026 3:59:44 PM EST | |
| 1,220.00 | 70.00 | 78.00 | 74.00 | 64.60 | -37.90 | -36.98% | 0.06 | 5 | 29 | 0.62 | -0.89 | 0.00 | -1.31 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,225.00 | 75.00 | 82.00 | 78.50 | 69.00 | % | 0.06 | 4 | 0 | 0.64 | -0.90 | 0.00 | -1.22 | 6/8/2026 | 6/8/2026 3:59:44 PM EST | |
| 1,230.00 | 79.00 | 87.00 | 83.00 | % | 0.07 | 0 | 0 | 0.63 | -0.91 | 0.00 | -1.10 | 6/8/2026 3:59:44 PM EST | |||
| 1,235.00 | 84.00 | 92.20 | 88.10 | 78.05 | -25.83 | -24.87% | 0.07 | 2 | 0 | 0.66 | -0.92 | 0.00 | -1.02 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |
| 1,240.00 | 88.00 | 98.00 | 93.00 | 180.95 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.68 | -0.93 | 0.00 | -0.94 | 6/2/2026 | 6/8/2026 3:59:44 PM EST |
| 1,245.00 | 93.00 | 102.00 | 97.50 | 89.75 | % | 0.08 | 2 | 0 | 0.67 | -0.94 | 0.00 | -0.86 | 6/8/2026 | 6/8/2026 3:59:44 PM EST | |
| 1,250.00 | 99.00 | 107.00 | 103.00 | 92.30 | % | 0.08 | 2 | 0 | 0.69 | -0.95 | 0.00 | -0.79 | 6/8/2026 | 6/8/2026 3:59:44 PM EST | |
| 1,255.00 | 102.30 | 113.70 | 108.00 | 96.65 | % | 0.09 | 2 | 0 | 0.74 | -0.95 | 0.00 | -0.75 | 6/8/2026 | 6/8/2026 3:59:44 PM EST | |
| 1,260.00 | 105.90 | 118.00 | 111.95 | 101.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.85 | -0.96 | 0.00 | -0.64 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 1,265.00 | 112.20 | 123.00 | 117.60 | % | 0.09 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.56 | 6/8/2026 3:59:44 PM EST | |||
| 1,270.00 | 115.00 | 128.00 | 121.50 | % | 0.10 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.55 | 6/8/2026 3:59:44 PM EST | |||
| 1,275.00 | 120.00 | 134.20 | 127.10 | 113.00 | % | 0.10 | 1 | 0 | 0.92 | -0.97 | 0.00 | -0.51 | 6/8/2026 | 6/8/2026 3:59:44 PM EST | |
| 1,280.00 | 125.00 | 138.00 | 131.50 | 195.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | -0.97 | 0.00 | -0.51 | 6/1/2026 | 6/8/2026 3:59:44 PM EST |
| 1,285.00 | 130.45 | 143.00 | 136.73 | % | 0.11 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.50 | 6/8/2026 3:59:44 PM EST | |||
| 1,290.00 | 135.00 | 148.00 | 141.50 | % | 0.11 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.41 | 6/8/2026 3:59:44 PM EST | |||
| 1,295.00 | 140.25 | 153.00 | 146.63 | % | 0.11 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.21 | 6/8/2026 3:59:44 PM EST | |||
| 1,300.00 | 145.00 | 157.95 | 151.48 | 148.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.99 | -0.99 | 0.00 | -0.20 | 6/5/2026 | 6/8/2026 3:59:44 PM EST |
| 1,305.00 | 150.00 | 162.90 | 156.45 | % | 0.12 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.19 | 6/8/2026 3:59:44 PM EST | |||
| 1,310.00 | 155.50 | 167.85 | 161.68 | % | 0.12 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.14 | 6/8/2026 3:59:44 PM EST | |||
| 1,315.00 | 159.35 | 172.85 | 166.10 | % | 0.13 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.13 | 6/8/2026 3:59:44 PM EST | |||
| 1,320.00 | 164.60 | 177.80 | 171.20 | % | 0.13 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.12 | 6/8/2026 3:59:44 PM EST | |||
| 1,325.00 | 169.40 | 182.80 | 176.10 | % | 0.13 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.12 | 6/8/2026 3:59:44 PM EST | |||
| 1,340.00 | 184.75 | 198.00 | 191.38 | % | 0.14 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.13 | 6/8/2026 3:59:44 PM EST | |||
| 1,360.00 | 205.25 | 217.80 | 211.53 | 197.72 | % | 0.16 | 5 | 0 | 1.29 | -1.00 | 0.00 | -0.06 | 6/8/2026 | 6/8/2026 3:59:44 PM EST |