Options Chain for ELI LILLY & CO COM (LLY) - $1,021.41 as of 5/20/2026 2:53:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 450.85 | 462.10 | 456.48 | % | 0.82 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 570.00 | 440.85 | 455.85 | 448.35 | % | 0.79 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 580.00 | 430.90 | 444.55 | 437.73 | % | 0.75 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 590.00 | 420.90 | 433.25 | 427.08 | % | 0.72 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 600.00 | 410.90 | 425.35 | 418.13 | % | 0.70 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 610.00 | 400.95 | 414.45 | 407.70 | % | 0.67 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 620.00 | 390.95 | 403.30 | 397.13 | % | 0.64 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 630.00 | 381.00 | 393.60 | 387.30 | % | 0.61 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 640.00 | 371.00 | 382.85 | 376.93 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 650.00 | 361.00 | 373.50 | 367.25 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 660.00 | 351.05 | 363.10 | 357.08 | % | 0.54 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 670.00 | 341.05 | 353.20 | 347.13 | % | 0.52 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 680.00 | 331.10 | 344.60 | 337.85 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 690.00 | 321.10 | 334.35 | 327.73 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 700.00 | 311.15 | 325.65 | 318.40 | 291.83 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 710.00 | 301.15 | 313.80 | 307.48 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 720.00 | 291.15 | 303.65 | 297.40 | % | 0.41 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 730.00 | 281.20 | 293.25 | 287.23 | % | 0.39 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 740.00 | 271.20 | 285.60 | 278.40 | 271.72 | 0.00 | 0.00% | 0.38 | 0 | 24 | 0.95 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 750.00 | 261.25 | 275.30 | 268.28 | % | 0.36 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 760.00 | 251.25 | 264.85 | 258.05 | % | 0.34 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 770.00 | 241.30 | 255.85 | 248.58 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 780.00 | 231.30 | 245.15 | 238.23 | % | 0.31 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 785.00 | 225.70 | 240.05 | 232.88 | % | 0.30 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 790.00 | 221.35 | 234.45 | 227.90 | % | 0.29 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 795.00 | 216.40 | 230.00 | 223.20 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 800.00 | 211.40 | 224.50 | 217.95 | 194.20 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.78 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 805.00 | 206.45 | 218.30 | 212.38 | 183.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.79 | 1.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 4:00:07 PM EST |
| 810.00 | 201.45 | 215.15 | 208.30 | % | 0.26 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 815.00 | 197.00 | 210.10 | 203.55 | 162.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/20/2026 4:00:07 PM EST |
| 820.00 | 192.00 | 204.70 | 198.35 | 149.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 825.00 | 187.00 | 198.95 | 192.98 | % | 0.23 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 5/20/2026 4:00:07 PM EST | |||
| 830.00 | 182.00 | 195.20 | 188.60 | 140.45 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.76 | 1.00 | 0.00 | -0.04 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 835.00 | 177.00 | 189.20 | 183.10 | % | 0.22 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.06 | 5/20/2026 4:00:07 PM EST | |||
| 840.00 | 172.00 | 185.60 | 178.80 | 130.65 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.63 | 1.00 | 0.00 | -0.07 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 845.00 | 167.00 | 180.15 | 173.58 | 140.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.10 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 850.00 | 163.00 | 176.30 | 169.65 | 123.80 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.65 | 0.99 | 0.00 | -0.07 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 855.00 | 158.00 | 169.00 | 163.50 | 131.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.64 | 0.99 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 860.00 | 153.00 | 165.40 | 159.20 | 160.63 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.61 | 0.99 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 865.00 | 148.00 | 159.40 | 153.70 | 128.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.58 | 0.99 | 0.00 | -0.15 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 870.00 | 143.00 | 156.60 | 149.80 | 150.35 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.59 | 0.99 | 0.00 | -0.11 | 5/13/2026 | 5/20/2026 4:00:07 PM EST |
| 875.00 | 138.00 | 149.00 | 143.50 | 100.65 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.58 | 0.98 | 0.00 | -0.18 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 880.00 | 133.00 | 145.90 | 139.45 | 152.00 | +29.00 | +23.58% | 0.16 | 1 | 9 | 0.61 | 0.98 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 885.00 | 128.00 | 139.50 | 133.75 | 102.65 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.54 | 0.98 | 0.00 | -0.16 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 890.00 | 123.00 | 134.70 | 128.85 | 123.40 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.57 | 0.97 | 0.00 | -0.18 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 895.00 | 118.00 | 132.10 | 125.05 | 93.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.52 | 0.97 | 0.00 | -0.26 | 5/7/2026 | 5/20/2026 4:00:07 PM EST |
| 900.00 | 114.00 | 126.70 | 120.35 | 115.35 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.50 | 0.96 | 0.00 | -0.24 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 905.00 | 109.00 | 120.40 | 114.70 | 62.75 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.51 | 0.95 | 0.00 | -0.26 | 5/8/2026 | 5/20/2026 4:00:07 PM EST |
| 910.00 | 104.00 | 116.80 | 110.40 | 89.15 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.48 | 0.94 | 0.00 | -0.29 | 5/12/2026 | 5/20/2026 4:00:07 PM EST |
| 915.00 | 101.00 | 113.60 | 107.30 | 76.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.50 | 0.94 | 0.00 | -0.32 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 920.00 | 98.00 | 107.00 | 102.50 | 75.10 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.49 | 0.93 | 0.00 | -0.35 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 925.00 | 93.00 | 102.40 | 97.70 | 92.05 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.48 | 0.91 | 0.00 | -0.39 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 930.00 | 89.00 | 98.00 | 93.50 | 93.15 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.32 | 0.90 | 0.00 | -0.42 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 935.00 | 84.00 | 92.65 | 88.33 | 94.20 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.32 | 0.89 | 0.00 | -0.46 | 5/13/2026 | 5/20/2026 4:00:07 PM EST |
| 940.00 | 80.00 | 87.95 | 83.98 | 84.65 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.34 | 0.88 | 0.00 | -0.50 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 945.00 | 75.00 | 84.70 | 79.85 | 73.00 | -5.40 | -6.89% | 0.08 | 2 | 19 | 0.33 | 0.86 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 950.00 | 71.00 | 79.40 | 75.20 | 71.60 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.33 | 0.84 | 0.00 | -0.58 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 955.00 | 67.00 | 73.80 | 70.40 | 65.00 | -3.50 | -5.11% | 0.07 | 2 | 32 | 0.33 | 0.82 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 960.00 | 63.00 | 71.50 | 67.25 | 68.20 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.32 | 0.81 | 0.00 | -0.65 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 965.00 | 59.00 | 66.00 | 62.50 | 61.25 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.33 | 0.79 | 0.00 | -0.69 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 970.00 | 55.00 | 62.00 | 58.50 | 59.55 | -3.75 | -5.93% | 0.06 | 2 | 17 | 0.33 | 0.76 | 0.00 | -0.72 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 975.00 | 51.00 | 59.00 | 55.00 | 56.05 | +1.97 | +3.65% | 0.06 | 2 | 41 | 0.34 | 0.74 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 980.00 | 47.50 | 54.35 | 50.93 | 40.81 | +3.86 | +10.45% | 0.05 | 1 | 427 | 0.33 | 0.72 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 985.00 | 44.00 | 52.65 | 48.33 | 45.00 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.32 | 0.69 | 0.00 | -0.80 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 987.50 | 42.00 | 49.00 | 45.50 | 45.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.68 | 0.01 | -0.82 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 990.00 | 40.00 | 48.30 | 44.15 | 34.60 | -13.90 | -28.66% | 0.04 | 12 | 94 | 0.33 | 0.67 | 0.01 | -0.83 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 992.50 | 39.55 | 45.55 | 42.55 | 32.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | 0.65 | 0.01 | -0.84 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 995.00 | 37.00 | 45.00 | 41.00 | 49.00 | +9.39 | +23.71% | 0.04 | 3 | 37 | 0.33 | 0.64 | 0.01 | -0.85 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 997.50 | 36.00 | 43.00 | 39.50 | 42.55 | +3.55 | +9.11% | 0.04 | 2 | 2 | 0.33 | 0.63 | 0.01 | -0.85 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,000.00 | 34.00 | 39.00 | 36.50 | 38.25 | -2.25 | -5.56% | 0.04 | 12 | 241 | 0.31 | 0.61 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,002.50 | 32.00 | 40.25 | 36.13 | 29.50 | -5.89 | -16.65% | 0.04 | 51 | 51 | 0.33 | 0.60 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,005.00 | 31.45 | 38.75 | 35.10 | 31.70 | +6.45 | +25.55% | 0.03 | 11 | 15 | 0.33 | 0.59 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,010.00 | 28.00 | 37.00 | 32.50 | 31.04 | -1.66 | -5.08% | 0.03 | 41 | 83 | 0.33 | 0.56 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,015.00 | 25.80 | 32.65 | 29.23 | 24.16 | -6.32 | -20.74% | 0.03 | 6 | 35 | 0.33 | 0.53 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,020.00 | 24.55 | 29.05 | 26.80 | 26.34 | -3.42 | -11.50% | 0.03 | 27 | 90 | 0.33 | 0.50 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,025.00 | 23.75 | 28.05 | 25.90 | 24.00 | -2.31 | -8.78% | 0.03 | 11 | 34 | 0.33 | 0.47 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,030.00 | 19.55 | 25.20 | 22.38 | 21.83 | -1.47 | -6.31% | 0.02 | 24 | 81 | 0.33 | 0.44 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,035.00 | 17.65 | 23.60 | 20.63 | 19.59 | -1.11 | -5.37% | 0.02 | 3 | 80 | 0.32 | 0.42 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,040.00 | 14.00 | 21.10 | 17.55 | 14.80 | -4.40 | -22.92% | 0.02 | 3 | 244 | 0.32 | 0.39 | 0.01 | -0.83 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,045.00 | 13.40 | 18.30 | 15.85 | 21.40 | +5.55 | +35.02% | 0.02 | 3 | 15 | 0.32 | 0.36 | 0.01 | -0.80 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,050.00 | 13.70 | 16.55 | 15.13 | 11.50 | -6.25 | -35.22% | 0.01 | 32 | 184 | 0.32 | 0.33 | 0.01 | -0.78 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,055.00 | 10.35 | 15.35 | 12.85 | 11.00 | -2.20 | -16.67% | 0.01 | 11 | 29 | 0.32 | 0.31 | 0.01 | -0.75 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,060.00 | 9.60 | 13.65 | 11.63 | 11.20 | -0.30 | -2.61% | 0.01 | 13 | 156 | 0.31 | 0.28 | 0.00 | -0.72 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,065.00 | 7.95 | 11.45 | 9.70 | 9.20 | -1.10 | -10.68% | 0.01 | 3 | 18 | 0.31 | 0.26 | 0.00 | -0.68 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,070.00 | 7.05 | 10.20 | 8.63 | 7.85 | -2.75 | -25.95% | 0.01 | 7 | 121 | 0.31 | 0.24 | 0.00 | -0.65 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,075.00 | 6.55 | 9.00 | 7.78 | 9.97 | -0.03 | -0.30% | 0.01 | 10 | 47 | 0.31 | 0.21 | 0.00 | -0.61 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,080.00 | 6.40 | 7.90 | 7.15 | 6.92 | -1.32 | -16.02% | 0.01 | 5 | 25 | 0.32 | 0.19 | 0.00 | -0.57 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,085.00 | 4.00 | 7.05 | 5.53 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.30 | 0.17 | 0.00 | -0.53 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,090.00 | 4.80 | 6.25 | 5.53 | 5.50 | -1.55 | -21.99% | 0.01 | 2 | 74 | 0.32 | 0.16 | 0.00 | -0.50 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,095.00 | 3.60 | 6.45 | 5.03 | 6.75 | +1.30 | +23.86% | 0.00 | 1 | 132 | 0.32 | 0.14 | 0.00 | -0.46 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,100.00 | 4.00 | 5.05 | 4.53 | 4.65 | -1.40 | -23.14% | 0.00 | 218 | 258 | 0.33 | 0.12 | 0.00 | -0.42 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,105.00 | 2.65 | 5.10 | 3.88 | 3.72 | -1.04 | -21.85% | 0.00 | 2 | 19 | 0.32 | 0.11 | 0.00 | -0.39 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,110.00 | 1.77 | 5.50 | 3.64 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | 0.10 | 0.00 | -0.35 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,115.00 | 2.09 | 6.60 | 4.35 | 4.77 | +1.82 | +61.70% | 0.00 | 1 | 23 | 0.35 | 0.09 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,120.00 | 0.19 | 6.75 | 3.47 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.31 | 0.08 | 0.00 | -0.29 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,125.00 | 1.75 | 6.05 | 3.90 | 3.77 | +1.54 | +69.06% | 0.00 | 1 | 96 | 0.37 | 0.07 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,130.00 | 1.27 | 6.50 | 3.89 | 2.23 | +0.14 | +6.70% | 0.00 | 1 | 19 | 0.37 | 0.06 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,135.00 | 0.19 | 5.05 | 2.62 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.33 | 0.05 | 0.00 | -0.21 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,140.00 | 0.79 | 6.05 | 3.42 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.04 | 0.00 | -0.19 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,145.00 | 0.01 | 5.95 | 2.98 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.04 | 0.00 | -0.16 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 1,150.00 | 0.01 | 5.80 | 2.91 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.03 | 0.00 | -0.14 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 1,155.00 | 0.00 | 4.80 | 2.40 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.03 | 0.00 | -0.14 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 1,160.00 | 0.01 | 1.62 | 0.82 | 1.26 | -0.57 | -31.15% | 0.00 | 22 | 16 | 0.29 | 0.02 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,165.00 | 0.45 | 4.55 | 2.50 | 1.65 | -0.11 | -6.25% | 0.00 | 2 | 13 | 0.40 | 0.02 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,170.00 | 0.00 | 3.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | 0.02 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,180.00 | 0.00 | 4.70 | 2.35 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | 0.01 | 0.00 | -0.07 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 1,190.00 | 0.01 | 2.65 | 1.33 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.36 | 0.01 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,200.00 | 0.02 | 2.80 | 1.41 | 0.55 | -0.04 | -6.78% | 0.00 | 1 | 24 | 0.38 | 0.01 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,210.00 | 0.00 | 4.20 | 2.10 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.56 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 1,220.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 5/20/2026 4:00:07 PM EST | |||
| 1,230.00 | 0.00 | 4.25 | 2.13 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 1,240.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 1,250.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 1,260.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,280.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,300.00 | 0.00 | 0.19 | 0.10 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 6 | 0.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,320.00 | 0.02 | 1.79 | 0.91 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,340.00 | 0.00 | 4.05 | 2.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,360.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.01 | 0.20 | 0.11 | 0.21 | +0.17 | +425.00% | 0.00 | 248 | 44 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | 0.02 | -0.35 | -94.60% | 0.00 | 4 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:07 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 1.32 | 0.66 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:07 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 680.00 | 0.00 | 4.45 | 2.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:07 PM EST |
| 690.00 | 0.00 | 4.25 | 2.13 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 0.60 | 0.30 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 1.78 | +0.78 | +78.00% | 0.00 | 1 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 4.75 | 2.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:07 PM EST |
| 770.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.84 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:07 PM EST |
| 785.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 790.00 | 0.00 | 4.65 | 2.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:07 PM EST |
| 800.00 | 0.05 | 3.20 | 1.63 | 0.30 | +0.18 | +150.00% | 0.00 | 105 | 24 | 0.56 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 805.00 | 0.00 | 4.35 | 2.18 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 4:00:07 PM EST |
| 810.00 | 0.00 | 4.45 | 2.23 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 4:00:07 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 4:00:07 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/20/2026 4:00:07 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | -0.04 | 5/13/2026 | 5/20/2026 4:00:07 PM EST |
| 835.00 | 0.00 | 4.75 | 2.38 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | -0.06 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 840.00 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.07 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 845.00 | 0.00 | 4.65 | 2.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.64 | 0.00 | 0.00 | -0.10 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 850.00 | 0.05 | 1.30 | 0.68 | 0.46 | -0.85 | -64.89% | 0.00 | 17 | 33 | 0.39 | -0.01 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 855.00 | 0.00 | 4.70 | 2.35 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | -0.01 | 0.00 | -0.13 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 860.00 | 0.00 | 4.85 | 2.43 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.60 | -0.01 | 0.00 | -0.14 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 865.00 | 0.00 | 2.29 | 1.15 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.49 | -0.01 | 0.00 | -0.15 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 870.00 | 0.60 | 2.34 | 1.47 | 0.96 | -0.17 | -15.05% | 0.00 | 106 | 14 | 0.43 | -0.01 | 0.00 | -0.11 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 875.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.55 | -0.02 | 0.00 | -0.18 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | -0.02 | 0.00 | -0.19 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 885.00 | 0.22 | 4.10 | 2.16 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | -0.02 | 0.00 | -0.16 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 890.00 | 0.50 | 5.70 | 3.10 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.42 | -0.03 | 0.00 | -0.18 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 895.00 | 0.00 | 4.00 | 2.00 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.47 | -0.03 | 0.00 | -0.26 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 900.00 | 0.01 | 3.15 | 1.58 | 2.99 | +1.06 | +54.93% | 0.00 | 1 | 78 | 0.31 | -0.04 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 905.00 | 1.25 | 3.10 | 2.18 | 2.15 | -0.33 | -13.31% | 0.00 | 2 | 37 | 0.37 | -0.05 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 910.00 | 1.02 | 3.20 | 2.11 | 2.51 | +0.41 | +19.53% | 0.00 | 19 | 45 | 0.35 | -0.06 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 915.00 | 0.26 | 4.40 | 2.33 | 2.07 | -3.23 | -60.95% | 0.00 | 3 | 13 | 0.33 | -0.06 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 920.00 | 2.44 | 5.00 | 3.72 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.38 | -0.07 | 0.00 | -0.35 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 925.00 | 1.53 | 5.40 | 3.47 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.35 | -0.09 | 0.00 | -0.39 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 930.00 | 3.40 | 5.00 | 4.20 | 9.38 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.36 | -0.10 | 0.00 | -0.42 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 935.00 | 3.60 | 6.00 | 4.80 | 3.49 | -8.14 | -70.00% | 0.01 | 2 | 31 | 0.36 | -0.11 | 0.00 | -0.46 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 940.00 | 4.30 | 6.20 | 5.25 | 4.93 | -1.45 | -22.73% | 0.01 | 5 | 91 | 0.36 | -0.12 | 0.00 | -0.50 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 945.00 | 5.10 | 6.30 | 5.70 | 5.35 | -1.15 | -17.70% | 0.01 | 48 | 28 | 0.35 | -0.14 | 0.00 | -0.54 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 950.00 | 5.80 | 7.05 | 6.43 | 6.88 | -0.71 | -9.36% | 0.01 | 11 | 25 | 0.35 | -0.16 | 0.00 | -0.58 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 955.00 | 6.40 | 8.55 | 7.48 | 10.02 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.36 | -0.17 | 0.00 | -0.61 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 960.00 | 7.10 | 8.95 | 8.03 | 8.75 | -0.86 | -8.95% | 0.01 | 3 | 70 | 0.34 | -0.19 | 0.00 | -0.65 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 965.00 | 8.05 | 14.00 | 11.03 | 8.43 | -3.94 | -31.86% | 0.01 | 2 | 12 | 0.34 | -0.21 | 0.00 | -0.69 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 970.00 | 8.90 | 11.10 | 10.00 | 9.30 | -4.20 | -31.12% | 0.01 | 3 | 16 | 0.34 | -0.24 | 0.00 | -0.72 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 975.00 | 10.45 | 12.10 | 11.28 | 10.51 | -4.09 | -28.02% | 0.01 | 7 | 35 | 0.33 | -0.26 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 980.00 | 11.25 | 13.85 | 12.55 | 13.40 | -2.93 | -17.95% | 0.01 | 22 | 78 | 0.32 | -0.28 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 985.00 | 10.70 | 18.05 | 14.38 | 16.85 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.33 | -0.31 | 0.00 | -0.80 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 987.50 | 11.50 | 19.00 | 15.25 | 29.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.32 | 0.01 | -0.82 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 990.00 | 13.40 | 19.35 | 16.38 | 29.66 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.34 | -0.33 | 0.01 | -0.83 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 992.50 | 15.20 | 21.00 | 18.10 | 31.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | -0.35 | 0.01 | -0.84 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 995.00 | 14.65 | 21.85 | 18.25 | 18.50 | -1.95 | -9.54% | 0.02 | 6 | 19 | 0.34 | -0.36 | 0.01 | -0.85 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 997.50 | 15.60 | 22.35 | 18.98 | 25.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | -0.37 | 0.01 | -0.85 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,000.00 | 16.70 | 24.00 | 20.35 | 22.55 | +1.00 | +4.64% | 0.02 | 8 | 91 | 0.34 | -0.39 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,002.50 | 17.10 | 24.20 | 20.65 | 19.70 | -4.40 | -18.26% | 0.02 | 3 | 1 | 0.33 | -0.40 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,005.00 | 19.45 | 24.45 | 21.95 | 24.55 | +1.55 | +6.74% | 0.02 | 1 | 40 | 0.33 | -0.41 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,010.00 | 20.85 | 28.00 | 24.43 | 27.02 | +0.17 | +0.64% | 0.02 | 4 | 35 | 0.33 | -0.44 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,015.00 | 22.80 | 29.75 | 26.28 | 30.15 | +2.59 | +9.40% | 0.03 | 8 | 13 | 0.33 | -0.47 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,020.00 | 25.00 | 31.10 | 28.05 | 33.21 | +3.02 | +10.01% | 0.03 | 6 | 26 | 0.33 | -0.50 | 0.01 | -0.88 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,025.00 | 27.00 | 35.00 | 31.00 | 30.15 | -4.05 | -11.85% | 0.03 | 2 | 11 | 0.34 | -0.53 | 0.01 | -0.87 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,030.00 | 30.25 | 38.00 | 34.13 | 38.85 | +1.75 | +4.72% | 0.03 | 1 | 15 | 0.32 | -0.56 | 0.01 | -0.86 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,035.00 | 33.25 | 41.00 | 37.13 | 42.10 | +1.85 | +4.60% | 0.04 | 1 | 24 | 0.32 | -0.58 | 0.01 | -0.84 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,040.00 | 34.95 | 44.00 | 39.48 | 41.40 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.33 | -0.61 | 0.01 | -0.83 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,045.00 | 38.50 | 47.00 | 42.75 | 67.90 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | -0.64 | 0.01 | -0.80 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 1,050.00 | 41.75 | 50.00 | 45.88 | 47.90 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.33 | -0.67 | 0.01 | -0.78 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,055.00 | 45.10 | 54.00 | 49.55 | 54.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | -0.69 | 0.01 | -0.75 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,060.00 | 50.05 | 57.00 | 53.53 | 56.85 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.32 | -0.72 | 0.00 | -0.72 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,065.00 | 51.50 | 61.00 | 56.25 | 65.37 | +6.52 | +11.08% | 0.05 | 2 | 2 | 0.32 | -0.74 | 0.00 | -0.68 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,070.00 | 55.00 | 65.00 | 60.00 | 69.46 | +3.86 | +5.89% | 0.06 | 2 | 27 | 0.32 | -0.76 | 0.00 | -0.65 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,075.00 | 62.00 | 69.00 | 65.50 | 68.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.32 | -0.79 | 0.00 | -0.61 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,080.00 | 63.60 | 73.00 | 68.30 | 80.22 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.32 | -0.81 | 0.00 | -0.57 | 5/19/2026 | 5/20/2026 4:00:07 PM EST |
| 1,085.00 | 67.05 | 77.00 | 72.03 | 71.15 | -6.35 | -8.20% | 0.07 | 4 | 2 | 0.31 | -0.83 | 0.00 | -0.53 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,090.00 | 73.00 | 81.00 | 77.00 | 85.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.38 | -0.84 | 0.00 | -0.50 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 1,095.00 | 78.00 | 86.00 | 82.00 | 94.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.38 | -0.86 | 0.00 | -0.46 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 1,100.00 | 82.00 | 90.00 | 86.00 | 111.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.39 | -0.88 | 0.00 | -0.42 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 1,105.00 | 87.00 | 94.00 | 90.50 | % | 0.08 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.39 | 5/20/2026 4:00:07 PM EST | |||
| 1,110.00 | 91.00 | 99.00 | 95.00 | 107.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.90 | 0.00 | -0.35 | 5/14/2026 | 5/20/2026 4:00:07 PM EST |
| 1,115.00 | 94.35 | 104.00 | 99.18 | % | 0.09 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.32 | 5/20/2026 4:00:07 PM EST | |||
| 1,120.00 | 101.20 | 108.00 | 104.60 | 113.70 | -15.70 | -12.14% | 0.09 | 2 | 5 | 0.41 | -0.92 | 0.00 | -0.29 | 5/20/2026 | 5/20/2026 4:00:07 PM EST |
| 1,125.00 | 103.60 | 116.40 | 110.00 | % | 0.10 | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.26 | 5/20/2026 4:00:07 PM EST | |||
| 1,130.00 | 109.10 | 121.00 | 115.05 | 123.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.48 | -0.94 | 0.00 | -0.24 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 1,135.00 | 113.90 | 125.00 | 119.45 | 127.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.49 | -0.95 | 0.00 | -0.21 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 1,140.00 | 117.45 | 130.00 | 123.73 | 147.30 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.50 | -0.96 | 0.00 | -0.19 | 5/18/2026 | 5/20/2026 4:00:07 PM EST |
| 1,145.00 | 124.25 | 135.00 | 129.63 | 138.95 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.51 | -0.96 | 0.00 | -0.16 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 1,150.00 | 128.60 | 140.00 | 134.30 | 141.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.53 | -0.97 | 0.00 | -0.14 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 1,155.00 | 133.80 | 145.00 | 139.40 | 162.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.14 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 1,160.00 | 138.50 | 150.00 | 144.25 | 167.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.98 | 0.00 | -0.11 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 1,165.00 | 142.00 | 155.00 | 148.50 | 164.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.10 | 5/15/2026 | 5/20/2026 4:00:07 PM EST |
| 1,170.00 | 147.55 | 160.00 | 153.78 | 179.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.10 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 1,180.00 | 157.45 | 170.00 | 163.73 | 217.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.07 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 1,190.00 | 166.00 | 180.00 | 173.00 | 200.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.05 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 1,200.00 | 175.80 | 190.00 | 182.90 | 208.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/20/2026 4:00:07 PM EST |
| 1,210.00 | 188.00 | 200.00 | 194.00 | 247.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.70 | -1.00 | 0.00 | -0.03 | 5/1/2026 | 5/20/2026 4:00:07 PM EST |
| 1,220.00 | 197.05 | 210.00 | 203.53 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 5/20/2026 4:00:07 PM EST | |||
| 1,230.00 | 207.60 | 220.20 | 213.90 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 1,240.00 | 216.85 | 230.20 | 223.53 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 1,250.00 | 227.40 | 240.20 | 233.80 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 5/20/2026 4:00:07 PM EST | |||
| 1,260.00 | 237.20 | 250.20 | 243.70 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,280.00 | 258.90 | 270.20 | 264.55 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,300.00 | 278.10 | 290.20 | 284.15 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,320.00 | 297.20 | 310.20 | 303.70 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,340.00 | 316.95 | 330.20 | 323.58 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST | |||
| 1,360.00 | 337.25 | 350.20 | 343.73 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:07 PM EST |