Options Chain for ELI LILLY & CO COM (LLY) - $1,155.75 as of 6/9/2026 7:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 796.80 | 810.20 | 803.50 | 724.55 | 0.00 | 0.00% | 2.36 | 0 | 15 | 4.57 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 350.00 | 787.80 | 799.55 | 793.68 | % | 2.27 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 360.00 | 778.30 | 789.55 | 783.93 | 647.20 | 0.00 | 0.00% | 2.18 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:00 PM EST |
| 370.00 | 768.30 | 779.60 | 773.95 | 552.46 | 0.00 | 0.00% | 2.09 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 4:00:00 PM EST |
| 380.00 | 756.85 | 768.95 | 762.90 | 626.25 | 0.00 | 0.00% | 2.01 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:00 PM EST |
| 390.00 | 747.85 | 759.60 | 753.73 | 618.47 | 0.00 | 0.00% | 1.93 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:00 PM EST |
| 400.00 | 737.00 | 749.55 | 743.28 | 585.32 | 0.00 | 0.00% | 1.86 | 0 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:00 PM EST |
| 410.00 | 726.90 | 739.75 | 733.33 | % | 1.79 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 420.00 | 717.90 | 729.15 | 723.53 | % | 1.72 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 430.00 | 708.40 | 719.15 | 713.78 | % | 1.66 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 440.00 | 697.30 | 710.00 | 703.65 | % | 1.60 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 450.00 | 687.30 | 700.15 | 693.73 | % | 1.54 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 460.00 | 677.30 | 690.05 | 683.68 | 702.94 | 0.00 | 0.00% | 1.49 | 0 | 16 | 3.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 470.00 | 667.95 | 679.75 | 673.85 | 624.43 | 0.00 | 0.00% | 1.43 | 0 | 7 | 3.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 480.00 | 657.95 | 669.20 | 663.58 | % | 1.38 | 0 | 12 | 3.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 490.00 | 647.35 | 659.25 | 653.30 | % | 1.33 | 0 | 22 | 3.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 500.00 | 637.35 | 649.25 | 643.30 | 595.74 | 0.00 | 0.00% | 1.29 | 0 | 78 | 3.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 520.00 | 617.40 | 629.30 | 623.35 | % | 1.20 | 0 | 26 | 2.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 540.00 | 597.45 | 609.90 | 603.68 | 525.91 | 0.00 | 0.00% | 1.12 | 0 | 47 | 2.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 560.00 | 577.45 | 590.35 | 583.90 | 574.83 | 0.00 | 0.00% | 1.04 | 0 | 44 | 2.79 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 580.00 | 557.50 | 570.20 | 563.85 | 301.55 | 0.00 | 0.00% | 0.97 | 0 | 54 | 2.66 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:00 PM EST |
| 600.00 | 538.65 | 549.40 | 544.03 | 534.88 | 0.00 | 0.00% | 0.91 | 0 | 66 | 2.48 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 620.00 | 518.65 | 530.40 | 524.53 | 457.15 | 0.00 | 0.00% | 0.85 | 0 | 50 | 2.44 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:00 PM EST |
| 640.00 | 498.70 | 510.10 | 504.40 | 523.00 | 0.00 | 0.00% | 0.79 | 0 | 219 | 2.30 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 650.00 | 488.70 | 499.70 | 494.20 | % | 0.76 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 660.00 | 477.60 | 489.05 | 483.33 | 502.55 | 0.00 | 0.00% | 0.73 | 0 | 261 | 2.12 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 670.00 | 467.60 | 480.25 | 473.93 | 411.06 | 0.00 | 0.00% | 0.71 | 0 | 75 | 2.15 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:00 PM EST |
| 680.00 | 457.65 | 470.15 | 463.90 | 490.00 | +280.60 | +134.01% | 0.68 | 2 | 49 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 690.00 | 447.65 | 459.55 | 453.60 | 463.28 | 0.00 | 0.00% | 0.66 | 0 | 58 | 2.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 700.00 | 437.65 | 449.45 | 443.55 | 464.75 | 0.00 | 0.00% | 0.63 | 0 | 227 | 1.95 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 710.00 | 427.65 | 441.20 | 434.43 | 359.85 | 0.00 | 0.00% | 0.61 | 0 | 232 | 2.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 720.00 | 417.70 | 430.00 | 423.85 | 346.17 | 0.00 | 0.00% | 0.59 | 0 | 87 | 1.88 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:00 PM EST |
| 730.00 | 407.70 | 420.35 | 414.03 | 254.59 | 0.00 | 0.00% | 0.57 | 0 | 58 | 1.85 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:00 PM EST |
| 740.00 | 398.85 | 409.45 | 404.15 | 389.72 | 0.00 | 0.00% | 0.55 | 0 | 103 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:00 PM EST |
| 750.00 | 389.00 | 399.20 | 394.10 | 404.60 | -0.40 | -0.10% | 0.53 | 1 | 251 | 1.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 760.00 | 378.40 | 389.70 | 384.05 | 307.75 | 0.00 | 0.00% | 0.51 | 0 | 71 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 770.00 | 370.00 | 379.60 | 374.80 | 253.55 | 0.00 | 0.00% | 0.49 | 0 | 464 | 1.62 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:00 PM EST |
| 780.00 | 360.40 | 369.60 | 365.00 | 379.95 | 0.00 | 0.00% | 0.47 | 0 | 189 | 1.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 790.00 | 347.85 | 360.95 | 354.40 | 289.48 | 0.00 | 0.00% | 0.45 | 0 | 47 | 1.60 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 800.00 | 339.65 | 349.75 | 344.70 | 365.15 | 0.00 | 0.00% | 0.43 | 0 | 635 | 1.49 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 810.00 | 327.50 | 339.60 | 333.55 | 255.00 | 0.00 | 0.00% | 0.41 | 0 | 159 | 1.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 820.00 | 319.15 | 329.70 | 324.43 | 333.41 | 0.00 | 0.00% | 0.40 | 0 | 112 | 1.41 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 830.00 | 307.55 | 320.80 | 314.18 | 236.26 | 0.00 | 0.00% | 0.38 | 0 | 65 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 840.00 | 298.15 | 309.45 | 303.80 | 297.10 | 0.00 | 0.00% | 0.36 | 0 | 100 | 1.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 850.00 | 289.25 | 299.65 | 294.45 | 300.00 | -12.30 | -3.94% | 0.35 | 20 | 431 | 1.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 860.00 | 279.20 | 289.70 | 284.45 | 295.60 | 0.00 | 0.00% | 0.33 | 0 | 295 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 870.00 | 269.30 | 280.35 | 274.83 | 274.10 | 0.00 | 0.00% | 0.32 | 0 | 359 | 1.22 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 880.00 | 259.25 | 270.05 | 264.65 | 263.62 | 0.00 | 0.00% | 0.30 | 0 | 84 | 1.17 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 890.00 | 249.40 | 259.10 | 254.25 | 251.50 | 0.00 | 0.00% | 0.29 | 0 | 158 | 1.09 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 900.00 | 239.45 | 250.05 | 244.75 | 255.55 | -13.61 | -5.06% | 0.27 | 4 | 595 | 1.09 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 910.00 | 228.40 | 239.60 | 234.00 | 239.61 | 0.00 | 0.00% | 0.26 | 0 | 228 | 1.03 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 920.00 | 219.55 | 230.15 | 224.85 | 230.68 | +22.68 | +10.91% | 0.24 | 1 | 384 | 1.01 | 1.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 930.00 | 208.60 | 220.20 | 214.40 | 197.20 | 0.00 | 0.00% | 0.23 | 0 | 373 | 0.97 | 1.00 | 0.00 | -0.06 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 940.00 | 199.65 | 209.05 | 204.35 | 211.88 | -19.87 | -8.58% | 0.22 | 25 | 545 | 0.90 | 1.00 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 945.00 | 194.60 | 205.45 | 200.03 | 138.85 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.92 | 0.99 | 0.00 | -0.18 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 950.00 | 191.15 | 200.40 | 195.78 | 200.95 | -1.23 | -0.61% | 0.21 | 16 | 729 | 0.90 | 0.99 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 955.00 | 184.00 | 196.00 | 190.00 | 129.00 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.90 | 0.99 | 0.00 | -0.25 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 960.00 | 179.00 | 189.60 | 184.30 | 195.08 | -14.67 | -7.00% | 0.19 | 9 | 254 | 0.83 | 0.99 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 965.00 | 174.80 | 185.65 | 180.23 | 119.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.35 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 970.00 | 169.95 | 180.60 | 175.28 | 199.72 | 0.00 | 0.00% | 0.18 | 0 | 359 | 0.83 | 0.99 | 0.00 | -0.38 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 975.00 | 164.95 | 175.70 | 170.33 | 100.00 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.81 | 0.99 | 0.00 | -0.37 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 980.00 | 160.65 | 169.90 | 165.28 | 172.24 | -15.40 | -8.21% | 0.17 | 11 | 384 | 0.76 | 0.99 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 985.00 | 154.15 | 167.00 | 160.58 | 183.57 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.81 | 0.99 | 0.00 | -0.39 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 987.50 | 152.00 | 163.90 | 157.95 | 89.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.78 | 0.99 | 0.00 | -0.40 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 990.00 | 151.30 | 160.40 | 155.85 | 160.76 | -1.38 | -0.86% | 0.16 | 5 | 428 | 0.74 | 0.98 | 0.00 | -0.54 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 992.50 | 147.00 | 158.70 | 152.85 | 110.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.76 | 0.98 | 0.00 | -0.54 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 995.00 | 145.30 | 156.35 | 150.83 | 159.00 | +59.95 | +60.53% | 0.15 | 1 | 19 | 0.75 | 0.98 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 997.50 | 142.00 | 153.65 | 147.83 | 79.90 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.73 | 0.98 | 0.00 | -0.57 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 1,000.00 | 140.40 | 150.45 | 145.43 | 152.18 | -1.11 | -0.73% | 0.15 | 11 | 1,831 | 0.70 | 0.97 | 0.00 | -0.57 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,002.50 | 137.00 | 148.75 | 142.88 | 86.10 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.72 | 0.97 | 0.00 | -0.60 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 1,005.00 | 135.00 | 146.25 | 140.63 | 87.34 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.71 | 0.97 | 0.00 | -0.60 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 1,010.00 | 130.70 | 138.70 | 134.70 | 135.38 | -12.88 | -8.69% | 0.13 | 4 | 444 | 0.66 | 0.97 | 0.00 | -0.64 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,015.00 | 125.00 | 135.60 | 130.30 | 74.65 | 0.00 | 0.00% | 0.13 | 0 | 155 | 0.65 | 0.96 | 0.00 | -0.70 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 1,020.00 | 121.00 | 131.55 | 126.28 | 132.74 | -1.63 | -1.22% | 0.12 | 15 | 534 | 0.66 | 0.96 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,025.00 | 116.85 | 126.75 | 121.80 | 127.67 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.64 | 0.95 | 0.00 | -0.74 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,030.00 | 111.95 | 121.70 | 116.83 | 130.81 | -3.04 | -2.28% | 0.11 | 1 | 246 | 0.62 | 0.95 | 0.00 | -0.78 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,035.00 | 106.60 | 117.25 | 111.93 | 129.02 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.61 | 0.94 | 0.00 | -0.81 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,040.00 | 103.25 | 112.10 | 107.68 | 118.54 | +2.74 | +2.37% | 0.10 | 1 | 458 | 0.59 | 0.93 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,045.00 | 99.00 | 106.00 | 102.50 | 124.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.54 | 0.93 | 0.00 | -0.90 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,050.00 | 94.00 | 102.00 | 98.00 | 104.51 | -1.11 | -1.06% | 0.09 | 8 | 1,611 | 0.55 | 0.92 | 0.00 | -0.94 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,055.00 | 90.00 | 97.00 | 93.50 | 116.69 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.37 | 0.90 | 0.00 | -1.01 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,060.00 | 85.05 | 92.95 | 89.00 | 96.40 | -7.60 | -7.31% | 0.08 | 5 | 584 | 0.37 | 0.89 | 0.00 | -1.05 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,065.00 | 81.00 | 88.00 | 84.50 | 90.95 | -29.05 | -24.21% | 0.08 | 10 | 64 | 0.38 | 0.88 | 0.00 | -1.09 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,070.00 | 77.00 | 83.70 | 80.35 | 75.35 | -10.94 | -12.68% | 0.08 | 38 | 422 | 0.39 | 0.87 | 0.00 | -1.15 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,075.00 | 72.00 | 80.00 | 76.00 | 82.22 | -2.73 | -3.22% | 0.07 | 1 | 113 | 0.38 | 0.85 | 0.00 | -1.20 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,080.00 | 68.00 | 75.00 | 71.50 | 78.10 | -10.90 | -12.25% | 0.07 | 6 | 492 | 0.38 | 0.84 | 0.00 | -1.26 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,085.00 | 64.00 | 71.00 | 67.50 | 69.20 | -4.24 | -5.78% | 0.06 | 6 | 110 | 0.38 | 0.82 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,090.00 | 60.00 | 67.00 | 63.50 | 87.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | 0.80 | 0.00 | -1.37 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,095.00 | 56.00 | 63.45 | 59.73 | % | 0.05 | 0 | 0 | 0.39 | 0.78 | 0.00 | -1.43 | 6/9/2026 4:00:00 PM EST | |||
| 1,100.00 | 52.00 | 59.90 | 55.95 | 54.19 | -5.81 | -9.69% | 0.05 | 72 | 1,563 | 0.39 | 0.76 | 0.00 | -1.49 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,105.00 | 49.00 | 55.95 | 52.48 | 51.00 | % | 0.05 | 13 | 0 | 0.39 | 0.73 | 0.00 | -1.54 | 6/9/2026 | 6/9/2026 4:00:00 PM EST | |
| 1,110.00 | 45.00 | 51.85 | 48.43 | 55.10 | -20.96 | -27.56% | 0.04 | 3 | 10 | 0.38 | 0.71 | 0.00 | -1.59 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,115.00 | 41.00 | 49.00 | 45.00 | 64.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.38 | 0.68 | 0.01 | -1.63 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,120.00 | 39.35 | 44.50 | 41.93 | 42.37 | -9.59 | -18.46% | 0.04 | 38 | 650 | 0.38 | 0.66 | 0.01 | -1.67 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,125.00 | 35.00 | 42.70 | 38.85 | 38.04 | -7.05 | -15.64% | 0.03 | 1 | 8 | 0.38 | 0.63 | 0.01 | -1.70 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,130.00 | 32.00 | 39.80 | 35.90 | 35.26 | -2.34 | -6.23% | 0.03 | 95 | 103 | 0.38 | 0.60 | 0.01 | -1.72 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,135.00 | 29.05 | 35.85 | 32.45 | 46.68 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.38 | 0.57 | 0.01 | -1.74 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,140.00 | 28.55 | 34.00 | 31.28 | 29.50 | -5.49 | -15.69% | 0.03 | 51 | 937 | 0.40 | 0.54 | 0.01 | -1.75 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,145.00 | 24.75 | 31.20 | 27.98 | 31.61 | -1.24 | -3.78% | 0.02 | 3 | 9 | 0.39 | 0.52 | 0.01 | -1.75 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,150.00 | 22.85 | 28.20 | 25.53 | 27.75 | -2.45 | -8.12% | 0.02 | 26 | 17 | 0.38 | 0.49 | 0.01 | -1.74 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,155.00 | 21.20 | 25.00 | 23.10 | 22.00 | -9.30 | -29.72% | 0.02 | 20 | 9 | 0.38 | 0.46 | 0.01 | -1.72 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,160.00 | 20.05 | 23.20 | 21.63 | 21.62 | -3.48 | -13.87% | 0.02 | 226 | 684 | 0.39 | 0.43 | 0.01 | -1.69 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,165.00 | 15.75 | 20.55 | 18.15 | 17.83 | -6.27 | -26.02% | 0.02 | 34 | 26 | 0.39 | 0.41 | 0.01 | -1.66 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,170.00 | 14.55 | 19.80 | 17.18 | 18.50 | -4.00 | -17.78% | 0.01 | 27 | 45 | 0.38 | 0.38 | 0.01 | -1.62 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,175.00 | 14.55 | 18.15 | 16.35 | 17.85 | -3.50 | -16.40% | 0.01 | 19 | 31 | 0.39 | 0.35 | 0.01 | -1.57 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,180.00 | 11.85 | 15.05 | 13.45 | 14.07 | -4.40 | -23.83% | 0.01 | 96 | 470 | 0.37 | 0.33 | 0.01 | -1.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,185.00 | 11.20 | 16.35 | 13.78 | 15.65 | -2.55 | -14.02% | 0.01 | 11 | 22 | 0.40 | 0.30 | 0.00 | -1.46 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,190.00 | 10.20 | 12.35 | 11.28 | 11.47 | -6.73 | -36.98% | 0.01 | 44 | 38 | 0.38 | 0.28 | 0.00 | -1.40 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,195.00 | 8.65 | 11.55 | 10.10 | 11.77 | -2.27 | -16.17% | 0.01 | 28 | 24 | 0.38 | 0.26 | 0.00 | -1.34 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,200.00 | 8.50 | 9.65 | 9.08 | 8.99 | -3.56 | -28.37% | 0.01 | 687 | 2,622 | 0.38 | 0.24 | 0.00 | -1.28 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,205.00 | 7.10 | 8.90 | 8.00 | 8.20 | -3.80 | -31.67% | 0.01 | 8 | 45 | 0.38 | 0.22 | 0.00 | -1.22 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,210.00 | 6.15 | 7.85 | 7.00 | 8.40 | -4.10 | -32.80% | 0.01 | 10 | 47 | 0.38 | 0.20 | 0.00 | -1.15 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,215.00 | 5.40 | 7.25 | 6.33 | 6.70 | -5.30 | -44.17% | 0.01 | 18 | 4 | 0.38 | 0.18 | 0.00 | -1.09 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,220.00 | 5.25 | 6.45 | 5.85 | 6.60 | -1.50 | -18.52% | 0.00 | 83 | 335 | 0.39 | 0.17 | 0.00 | -1.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,225.00 | 4.25 | 8.20 | 6.23 | 5.45 | -3.05 | -35.89% | 0.01 | 27 | 51 | 0.42 | 0.15 | 0.00 | -0.96 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,230.00 | 3.30 | 6.80 | 5.05 | 5.39 | -2.46 | -31.34% | 0.00 | 18 | 36 | 0.40 | 0.14 | 0.00 | -0.91 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,235.00 | 2.98 | 6.25 | 4.62 | 4.40 | -3.40 | -43.59% | 0.00 | 8 | 1 | 0.41 | 0.12 | 0.00 | -0.85 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,240.00 | 2.80 | 6.45 | 4.63 | 4.70 | -1.30 | -21.67% | 0.00 | 31 | 501 | 0.42 | 0.11 | 0.00 | -0.79 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,260.00 | 1.54 | 4.50 | 3.02 | 2.46 | -1.74 | -41.43% | 0.00 | 78 | 547 | 0.43 | 0.08 | 0.00 | -0.61 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,280.00 | 1.29 | 2.26 | 1.78 | 1.62 | -1.03 | -38.87% | 0.00 | 15 | 402 | 0.43 | 0.05 | 0.00 | -0.47 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,300.00 | 1.00 | 1.36 | 1.18 | 1.11 | -0.97 | -46.64% | 0.00 | 381 | 1,008 | 0.44 | 0.04 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,320.00 | 0.46 | 1.03 | 0.75 | 0.78 | -0.94 | -54.66% | 0.00 | 20 | 511 | 0.45 | 0.02 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,340.00 | 0.45 | 0.87 | 0.66 | 0.03 | -0.98 | -97.03% | 0.00 | 5 | 341 | 0.48 | 0.02 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,360.00 | 0.20 | 0.75 | 0.48 | 0.71 | -0.07 | -8.98% | 0.00 | 68 | 396 | 0.49 | 0.01 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,380.00 | 0.00 | 0.60 | 0.30 | 0.61 | -0.14 | -18.67% | 0.00 | 2 | 109 | 0.55 | 0.00 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,400.00 | 0.00 | 0.45 | 0.23 | 0.78 | +0.28 | +56.00% | 0.00 | 3 | 353 | 0.57 | 0.00 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,420.00 | 0.00 | 0.51 | 0.26 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.61 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,440.00 | 0.06 | 0.47 | 0.27 | 0.26 | -0.25 | -49.02% | 0.00 | 10 | 544 | 0.58 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,460.00 | 0.01 | 0.55 | 0.28 | 0.08 | -0.52 | -86.67% | 0.00 | 28 | 1,371 | 0.53 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,480.00 | 0.00 | 0.41 | 0.21 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,500.00 | 0.01 | 0.26 | 0.14 | 0.08 | -0.18 | -69.24% | 0.00 | 42 | 717 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,520.00 | 0.00 | 0.57 | 0.29 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 0.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 1,540.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 1,560.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 1,580.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,600.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 1,620.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,640.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.30 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,660.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 18 | 975 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 73 | 978 | 2.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 891 | 2.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 2.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 107 | 783 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 2.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 143 | 3,270 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.01 | -50.00% | 0.01 | 138 | 269 | 3.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.17 | -94.45% | 0.00 | 162 | 293 | 2.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 441 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.16 | -94.12% | 0.00 | 127 | 113 | 2.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 450.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 202 | 349 | 1.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 460.00 | 0.01 | 0.19 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 117 | 380 | 1.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 470.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.08 | +88.89% | 0.00 | 886 | 228 | 1.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.06 | -66.67% | 0.00 | 16 | 1,174 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 490.00 | 0.01 | 4.30 | 2.16 | 0.17 | +0.14 | +466.67% | 0.00 | 736 | 224 | 2.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 1,383 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 520.00 | 0.00 | 1.58 | 0.79 | 0.17 | 0.00 | 0.00% | 0.00 | 116 | 1,553 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 540.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.08 | -80.00% | 0.00 | 23 | 1,101 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 560.00 | 0.01 | 0.37 | 0.19 | 0.10 | -0.08 | -44.45% | 0.00 | 718 | 1,356 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 0.40 | 0.20 | 0.16 | +0.12 | +300.00% | 0.00 | 90 | 681 | 1.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 600.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1,116 | 5,182 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 424 | 2,026 | 1.26 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 1.05 | 0.53 | 0.71 | +0.67 | +1,675.00% | 0.00 | 41 | 746 | 1.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 3.20 | 1.60 | 0.87 | +0.85 | +4,250.00% | 0.00 | 1 | 289 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 1.38 | 0.69 | 0.88 | +0.51 | +137.84% | 0.00 | 1 | 409 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 690.00 | 0.00 | 0.43 | 0.22 | 0.10 | -0.05 | -33.34% | 0.00 | 21 | 472 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 0.18 | 0.09 | 0.11 | +0.06 | +120.00% | 0.00 | 2 | 1,337 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 3.70 | 1.85 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 954 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 720.00 | 0.01 | 0.28 | 0.15 | 0.08 | -0.04 | -33.34% | 0.00 | 7 | 568 | 1.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 0.32 | 0.16 | 0.08 | -0.06 | -42.86% | 0.00 | 16 | 512 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 1.18 | 0.59 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 535 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 750.00 | 0.02 | 0.34 | 0.18 | 0.09 | -0.02 | -18.19% | 0.00 | 26 | 614 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 1.20 | 0.60 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 1,047 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 770.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 780.00 | 0.05 | 0.44 | 0.25 | 0.22 | -0.25 | -53.20% | 0.00 | 10 | 937 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 790.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 916 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 800.00 | 0.05 | 0.74 | 0.40 | 0.19 | +0.07 | +58.34% | 0.00 | 26 | 1,240 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 810.00 | 0.00 | 0.84 | 0.42 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 666 | 1.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 0.52 | 0.26 | 0.43 | +0.14 | +48.28% | 0.00 | 1 | 909 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 830.00 | 0.00 | 0.88 | 0.44 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 840.00 | 0.05 | 0.56 | 0.31 | 0.47 | +0.29 | +161.12% | 0.00 | 4 | 586 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 850.00 | 0.10 | 0.69 | 0.40 | 0.27 | +0.12 | +80.00% | 0.00 | 103 | 1,551 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 860.00 | 0.05 | 0.62 | 0.34 | 0.21 | -0.04 | -16.00% | 0.00 | 171 | 466 | 0.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 870.00 | 0.00 | 1.10 | 0.55 | 0.12 | -0.02 | -14.29% | 0.00 | 21 | 898 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 880.00 | 0.17 | 0.31 | 0.24 | 0.20 | -0.01 | -4.77% | 0.00 | 30 | 473 | 0.68 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 890.00 | 0.12 | 0.50 | 0.31 | 0.23 | +0.04 | +21.06% | 0.00 | 20 | 459 | 0.66 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 900.00 | 0.05 | 0.72 | 0.39 | 0.28 | +0.05 | +21.74% | 0.00 | 19 | 1,360 | 0.62 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 910.00 | 0.00 | 0.84 | 0.42 | 0.39 | +0.03 | +8.34% | 0.00 | 18 | 551 | 0.71 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 920.00 | 0.00 | 0.78 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.68 | 0.00 | 0.00 | -0.03 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 930.00 | 0.10 | 0.95 | 0.53 | 0.48 | +0.03 | +6.67% | 0.00 | 16 | 494 | 0.58 | 0.00 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 940.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 20 | 445 | 0.66 | 0.00 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 945.00 | 0.04 | 1.00 | 0.52 | 0.62 | +0.18 | +40.91% | 0.00 | 4 | 73 | 0.53 | -0.01 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 950.00 | 0.30 | 0.85 | 0.58 | 0.63 | -0.01 | -1.57% | 0.00 | 76 | 469 | 0.56 | -0.01 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 955.00 | 0.10 | 1.01 | 0.56 | 0.56 | +0.05 | +9.81% | 0.00 | 11 | 34 | 0.52 | -0.01 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 960.00 | 0.07 | 1.22 | 0.65 | 0.61 | +0.07 | +12.97% | 0.00 | 17 | 430 | 0.51 | -0.01 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 965.00 | 0.06 | 0.87 | 0.47 | 0.50 | -0.14 | -21.88% | 0.00 | 2 | 21 | 0.48 | -0.01 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 970.00 | 0.21 | 1.39 | 0.80 | 0.92 | +0.37 | +67.28% | 0.00 | 5 | 309 | 0.52 | -0.01 | 0.00 | -0.38 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 975.00 | 0.36 | 1.30 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 2 | 198 | 0.52 | -0.01 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 980.00 | 0.53 | 1.30 | 0.92 | 1.10 | +0.22 | +25.00% | 0.00 | 8 | 416 | 0.51 | -0.01 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 985.00 | 0.06 | 1.95 | 1.01 | 1.00 | +0.24 | +31.58% | 0.00 | 1 | 35 | 0.47 | -0.01 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 987.50 | 0.00 | 2.10 | 1.05 | 0.96 | -4.79 | -83.31% | 0.00 | 2 | 9 | 0.58 | -0.01 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 990.00 | 0.10 | 1.90 | 1.00 | 1.00 | -0.10 | -9.10% | 0.00 | 16 | 285 | 0.46 | -0.02 | 0.00 | -0.54 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 992.50 | 0.46 | 1.96 | 1.21 | 1.10 | +0.02 | +1.86% | 0.00 | 12 | 27 | 0.50 | -0.02 | 0.00 | -0.54 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 995.00 | 0.29 | 2.30 | 1.30 | 1.27 | +0.27 | +27.00% | 0.00 | 8 | 23 | 0.48 | -0.02 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 997.50 | 0.02 | 2.39 | 1.21 | 1.20 | +0.44 | +57.90% | 0.00 | 2 | 20 | 0.43 | -0.02 | 0.00 | -0.57 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,000.00 | 0.89 | 1.65 | 1.27 | 1.01 | +0.01 | +1.00% | 0.00 | 33 | 1,022 | 0.49 | -0.03 | 0.00 | -0.57 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,002.50 | 0.42 | 2.35 | 1.39 | 1.32 | +0.37 | +38.95% | 0.00 | 9 | 54 | 0.47 | -0.03 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,005.00 | 0.83 | 1.98 | 1.41 | 1.40 | -0.09 | -6.04% | 0.00 | 3 | 22 | 0.48 | -0.03 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,010.00 | 1.00 | 1.87 | 1.44 | 1.47 | +0.06 | +4.26% | 0.00 | 8 | 510 | 0.47 | -0.03 | 0.00 | -0.64 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,015.00 | 0.44 | 2.22 | 1.33 | 1.22 | -0.55 | -31.08% | 0.00 | 5 | 68 | 0.44 | -0.04 | 0.00 | -0.70 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,020.00 | 1.50 | 1.85 | 1.68 | 1.67 | -0.08 | -4.58% | 0.00 | 115 | 416 | 0.45 | -0.04 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,025.00 | 1.31 | 2.46 | 1.89 | 1.85 | -0.15 | -7.50% | 0.00 | 4 | 130 | 0.45 | -0.05 | 0.00 | -0.74 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,030.00 | 1.55 | 2.20 | 1.88 | 2.07 | -0.13 | -5.91% | 0.00 | 19 | 184 | 0.43 | -0.05 | 0.00 | -0.78 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,035.00 | 1.61 | 3.35 | 2.48 | 2.81 | +0.59 | +26.58% | 0.00 | 15 | 358 | 0.44 | -0.06 | 0.00 | -0.81 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,040.00 | 1.93 | 3.10 | 2.52 | 2.50 | +0.20 | +8.70% | 0.00 | 2 | 144 | 0.43 | -0.07 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,045.00 | 2.07 | 4.00 | 3.04 | 2.77 | -0.08 | -2.81% | 0.00 | 15 | 395 | 0.43 | -0.07 | 0.00 | -0.90 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,050.00 | 2.85 | 3.75 | 3.30 | 3.35 | -0.21 | -5.90% | 0.00 | 21 | 353 | 0.43 | -0.08 | 0.00 | -0.94 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,055.00 | 1.82 | 4.40 | 3.11 | 3.77 | +0.07 | +1.90% | 0.00 | 4 | 164 | 0.40 | -0.10 | 0.00 | -1.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,060.00 | 2.64 | 5.20 | 3.92 | 4.65 | +0.25 | +5.69% | 0.00 | 26 | 250 | 0.41 | -0.11 | 0.00 | -1.05 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,065.00 | 3.70 | 5.70 | 4.70 | 3.73 | -1.27 | -25.40% | 0.00 | 2 | 107 | 0.41 | -0.12 | 0.00 | -1.09 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,070.00 | 3.90 | 6.65 | 5.28 | 4.99 | -0.51 | -9.28% | 0.00 | 20 | 156 | 0.41 | -0.13 | 0.00 | -1.15 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,075.00 | 4.65 | 7.90 | 6.28 | 6.18 | -0.28 | -4.34% | 0.01 | 4 | 77 | 0.41 | -0.15 | 0.00 | -1.20 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,080.00 | 4.75 | 7.95 | 6.35 | 7.19 | -0.01 | -0.14% | 0.01 | 41 | 201 | 0.39 | -0.16 | 0.00 | -1.26 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,085.00 | 6.20 | 8.40 | 7.30 | 8.00 | -0.10 | -1.24% | 0.01 | 9 | 86 | 0.40 | -0.18 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,090.00 | 6.80 | 10.80 | 8.80 | 7.00 | -0.85 | -10.83% | 0.01 | 11 | 13 | 0.40 | -0.20 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,095.00 | 7.65 | 12.80 | 10.23 | 9.69 | -0.31 | -3.10% | 0.01 | 103 | 4 | 0.41 | -0.22 | 0.00 | -1.43 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,100.00 | 9.75 | 12.05 | 10.90 | 11.50 | +0.60 | +5.51% | 0.01 | 168 | 187 | 0.40 | -0.24 | 0.00 | -1.49 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,105.00 | 9.90 | 14.60 | 12.25 | 10.90 | +0.16 | +1.49% | 0.01 | 105 | 8 | 0.40 | -0.27 | 0.00 | -1.54 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,110.00 | 11.00 | 16.65 | 13.83 | 12.25 | -0.26 | -2.08% | 0.01 | 98 | 22 | 0.40 | -0.29 | 0.00 | -1.59 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,115.00 | 12.50 | 16.95 | 14.73 | 15.60 | +1.60 | +11.43% | 0.01 | 89 | 8 | 0.39 | -0.32 | 0.01 | -1.63 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,120.00 | 16.15 | 20.25 | 18.20 | 18.00 | +0.70 | +4.05% | 0.02 | 36 | 246 | 0.41 | -0.34 | 0.01 | -1.67 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,125.00 | 17.75 | 22.55 | 20.15 | 17.05 | -1.69 | -9.02% | 0.02 | 12 | 27 | 0.41 | -0.37 | 0.01 | -1.70 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,130.00 | 19.15 | 24.70 | 21.93 | 22.67 | +3.77 | +19.95% | 0.02 | 14 | 5 | 0.41 | -0.40 | 0.01 | -1.72 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,135.00 | 21.10 | 27.00 | 24.05 | 18.00 | -4.50 | -20.00% | 0.02 | 7 | 14 | 0.41 | -0.43 | 0.01 | -1.74 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,140.00 | 23.60 | 29.40 | 26.50 | 22.85 | -2.15 | -8.60% | 0.02 | 14 | 148 | 0.41 | -0.46 | 0.01 | -1.75 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,145.00 | 25.10 | 31.90 | 28.50 | 27.93 | +3.20 | +12.94% | 0.02 | 5 | 15 | 0.40 | -0.48 | 0.01 | -1.75 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,150.00 | 28.15 | 35.00 | 31.58 | 27.55 | -2.45 | -8.17% | 0.03 | 53 | 25 | 0.41 | -0.51 | 0.01 | -1.74 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,155.00 | 31.15 | 37.50 | 34.33 | 25.35 | -5.65 | -18.23% | 0.03 | 12 | 41 | 0.41 | -0.54 | 0.01 | -1.72 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,160.00 | 34.15 | 41.00 | 37.58 | 37.92 | +2.74 | +7.79% | 0.03 | 46 | 89 | 0.41 | -0.57 | 0.01 | -1.69 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,165.00 | 37.35 | 44.00 | 40.68 | 41.86 | +7.66 | +22.40% | 0.03 | 32 | 10 | 0.41 | -0.59 | 0.01 | -1.66 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,170.00 | 39.00 | 47.00 | 43.00 | 45.00 | +11.80 | +35.55% | 0.04 | 32 | 10 | 0.40 | -0.62 | 0.01 | -1.62 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,175.00 | 42.00 | 50.00 | 46.00 | 39.53 | -4.50 | -10.22% | 0.04 | 52 | 2 | 0.39 | -0.65 | 0.01 | -1.57 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,180.00 | 46.00 | 54.00 | 50.00 | 42.97 | -0.13 | -0.31% | 0.04 | 30 | 40 | 0.40 | -0.67 | 0.01 | -1.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,185.00 | 50.20 | 57.00 | 53.60 | 45.65 | +0.75 | +1.67% | 0.05 | 14 | 19 | 0.40 | -0.70 | 0.00 | -1.46 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,190.00 | 53.00 | 61.00 | 57.00 | 49.12 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.40 | -0.72 | 0.00 | -1.40 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,195.00 | 57.00 | 65.00 | 61.00 | 64.16 | +15.91 | +32.98% | 0.05 | 1 | 10 | 0.40 | -0.74 | 0.00 | -1.34 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,200.00 | 61.00 | 69.00 | 65.00 | 66.89 | +20.54 | +44.32% | 0.05 | 3 | 29 | 0.40 | -0.76 | 0.00 | -1.28 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,205.00 | 65.15 | 73.00 | 69.08 | 54.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.78 | 0.00 | -1.22 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,210.00 | 69.20 | 77.00 | 73.10 | % | 0.06 | 0 | 0 | 0.39 | -0.80 | 0.00 | -1.15 | 6/9/2026 4:00:00 PM EST | |||
| 1,215.00 | 73.50 | 81.00 | 77.25 | % | 0.06 | 0 | 0 | 0.46 | -0.82 | 0.00 | -1.09 | 6/9/2026 4:00:00 PM EST | |||
| 1,220.00 | 78.00 | 85.00 | 81.50 | 75.00 | -14.48 | -16.19% | 0.07 | 6 | 35 | 0.46 | -0.83 | 0.00 | -1.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 1,225.00 | 82.50 | 90.00 | 86.25 | % | 0.07 | 0 | 0 | 0.48 | -0.85 | 0.00 | -0.96 | 6/9/2026 4:00:00 PM EST | |||
| 1,230.00 | 87.00 | 94.00 | 90.50 | 74.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.86 | 0.00 | -0.91 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,235.00 | 91.20 | 99.00 | 95.10 | % | 0.08 | 0 | 0 | 0.49 | -0.88 | 0.00 | -0.85 | 6/9/2026 4:00:00 PM EST | |||
| 1,240.00 | 96.00 | 103.00 | 99.50 | 92.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.48 | -0.89 | 0.00 | -0.79 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,260.00 | 114.00 | 124.20 | 119.10 | 107.65 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.58 | -0.92 | 0.00 | -0.61 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,280.00 | 132.80 | 143.05 | 137.93 | 126.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.95 | 0.00 | -0.47 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,300.00 | 152.55 | 162.65 | 157.60 | 145.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.65 | -0.96 | 0.00 | -0.35 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,320.00 | 170.00 | 182.55 | 176.28 | 242.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.26 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 1,340.00 | 191.30 | 203.00 | 197.15 | 175.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.98 | 0.00 | -0.18 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 1,360.00 | 209.75 | 222.15 | 215.95 | % | 0.16 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.13 | 6/9/2026 4:00:00 PM EST | |||
| 1,380.00 | 230.25 | 243.50 | 236.88 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.06 | 6/9/2026 4:00:00 PM EST | |||
| 1,400.00 | 251.85 | 263.70 | 257.78 | 279.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.04 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 1,420.00 | 271.95 | 282.15 | 277.05 | 359.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 1,440.00 | 291.90 | 303.70 | 297.80 | % | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 6/9/2026 4:00:00 PM EST | |||
| 1,460.00 | 312.35 | 322.65 | 317.50 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 6/9/2026 4:00:00 PM EST | |||
| 1,480.00 | 331.90 | 342.65 | 337.28 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 1,500.00 | 351.55 | 363.65 | 357.60 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 1,520.00 | 371.65 | 383.70 | 377.68 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 1,540.00 | 389.60 | 402.30 | 395.95 | 391.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 1,560.00 | 409.75 | 423.65 | 416.70 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 1,580.00 | 429.65 | 443.65 | 436.65 | 596.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:00 PM EST |
| 1,600.00 | 449.75 | 462.15 | 455.95 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 1,620.00 | 469.70 | 483.65 | 476.68 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 1,640.00 | 491.85 | 502.15 | 497.00 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 1,660.00 | 511.90 | 523.70 | 517.80 | 806.68 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:00 PM EST |