Options Chain for ELI LILLY & CO COM (LLY) - $1,127.69 as of 6/26/2026 3:04:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 646.05 | 660.70 | 653.38 | % | 1.17 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 570.00 | 636.05 | 649.65 | 642.85 | % | 1.13 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 580.00 | 625.85 | 640.40 | 633.13 | % | 1.09 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 590.00 | 616.10 | 629.45 | 622.78 | % | 1.06 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 600.00 | 605.80 | 620.35 | 613.08 | % | 1.02 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 610.00 | 595.80 | 609.85 | 602.83 | % | 0.99 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 620.00 | 585.95 | 599.00 | 592.48 | % | 0.96 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 630.00 | 575.65 | 590.25 | 582.95 | % | 0.93 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 640.00 | 566.05 | 578.80 | 572.43 | % | 0.89 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 650.00 | 555.75 | 570.50 | 563.13 | % | 0.87 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 660.00 | 546.20 | 560.40 | 553.30 | % | 0.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 670.00 | 535.85 | 550.20 | 543.03 | % | 0.81 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 680.00 | 525.75 | 540.60 | 533.18 | % | 0.78 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 690.00 | 516.15 | 530.55 | 523.35 | % | 0.76 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 700.00 | 505.95 | 519.70 | 512.83 | % | 0.73 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 710.00 | 495.90 | 509.55 | 502.73 | % | 0.71 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 720.00 | 485.80 | 497.85 | 491.83 | % | 0.68 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 730.00 | 476.10 | 490.40 | 483.25 | % | 0.66 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 740.00 | 466.35 | 480.55 | 473.45 | % | 0.64 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 750.00 | 456.00 | 468.65 | 462.33 | % | 0.62 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 760.00 | 446.40 | 458.90 | 452.65 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 770.00 | 436.05 | 450.45 | 443.25 | % | 0.58 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 780.00 | 426.20 | 440.30 | 433.25 | % | 0.56 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 785.00 | 421.15 | 433.45 | 427.30 | % | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 790.00 | 416.10 | 430.65 | 423.38 | % | 0.54 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 795.00 | 411.10 | 423.30 | 417.20 | % | 0.52 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 800.00 | 406.10 | 420.30 | 413.20 | % | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 805.00 | 401.30 | 415.15 | 408.23 | % | 0.51 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 810.00 | 396.10 | 410.80 | 403.45 | 323.31 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 2:58:57 PM EST |
| 815.00 | 391.15 | 405.10 | 398.13 | % | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 820.00 | 386.50 | 400.00 | 393.25 | 334.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 825.00 | 383.85 | 395.35 | 389.60 | % | 0.47 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 830.00 | 376.40 | 388.45 | 382.43 | % | 0.46 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 835.00 | 371.10 | 385.95 | 378.53 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 840.00 | 366.20 | 380.70 | 373.45 | % | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 845.00 | 361.20 | 375.00 | 368.10 | % | 0.44 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 850.00 | 356.45 | 368.70 | 362.58 | % | 0.43 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 855.00 | 351.25 | 365.65 | 358.45 | % | 0.42 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 860.00 | 346.50 | 359.50 | 353.00 | % | 0.41 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 865.00 | 341.50 | 353.50 | 347.50 | % | 0.40 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 870.00 | 336.20 | 349.60 | 342.90 | % | 0.39 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 875.00 | 331.40 | 343.50 | 337.45 | % | 0.39 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 880.00 | 326.50 | 338.60 | 332.55 | % | 0.38 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 885.00 | 321.60 | 333.55 | 327.58 | % | 0.37 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 890.00 | 316.25 | 328.55 | 322.40 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 895.00 | 311.35 | 323.50 | 317.43 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 900.00 | 306.45 | 318.35 | 312.40 | % | 0.35 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 905.00 | 301.75 | 313.45 | 307.60 | % | 0.34 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 910.00 | 296.40 | 308.90 | 302.65 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 915.00 | 291.60 | 303.70 | 297.65 | % | 0.33 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 920.00 | 286.60 | 299.85 | 293.23 | 247.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 2:58:57 PM EST |
| 925.00 | 281.45 | 293.35 | 287.40 | 203.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 2:58:57 PM EST |
| 930.00 | 276.50 | 288.70 | 282.60 | 200.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 935.00 | 271.50 | 283.25 | 277.38 | 180.90 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 940.00 | 266.55 | 278.25 | 272.40 | 168.05 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.97 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 945.00 | 261.55 | 273.65 | 267.60 | 213.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 950.00 | 256.60 | 268.20 | 262.40 | 217.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/26/2026 2:58:57 PM EST |
| 955.00 | 251.60 | 263.60 | 257.60 | 245.30 | +83.50 | +51.61% | 0.27 | 1 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 960.00 | 246.60 | 258.60 | 252.60 | 209.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 965.00 | 241.95 | 254.50 | 248.23 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 6/26/2026 2:58:57 PM EST | |||
| 970.00 | 236.70 | 248.90 | 242.80 | 187.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 975.00 | 232.00 | 245.30 | 238.65 | 134.65 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.87 | 1.00 | 0.00 | -0.03 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 980.00 | 227.00 | 239.25 | 233.13 | 123.58 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.84 | 1.00 | 0.00 | -0.04 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 985.00 | 221.80 | 233.75 | 227.78 | 164.93 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.08 | 6/9/2026 | 6/26/2026 2:58:57 PM EST |
| 990.00 | 216.85 | 229.25 | 223.05 | 179.43 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.75 | 1.00 | 0.00 | -0.09 | 6/11/2026 | 6/26/2026 2:58:57 PM EST |
| 995.00 | 211.90 | 223.40 | 217.65 | 157.00 | +6.00 | +3.98% | 0.22 | 3 | 4 | 0.72 | 1.00 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,000.00 | 206.95 | 219.35 | 213.15 | 136.32 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.73 | 1.00 | 0.00 | -0.14 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 1,005.00 | 202.00 | 213.55 | 207.78 | 106.50 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.72 | 0.99 | 0.00 | -0.15 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 1,010.00 | 198.00 | 209.20 | 203.60 | 127.85 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.74 | 0.99 | 0.00 | -0.15 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 1,015.00 | 193.00 | 203.95 | 198.48 | 94.55 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.73 | 0.99 | 0.00 | -0.16 | 6/23/2026 | 6/26/2026 2:58:57 PM EST |
| 1,020.00 | 188.00 | 199.05 | 193.53 | 116.87 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.67 | 0.99 | 0.00 | -0.32 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 1,025.00 | 183.00 | 194.00 | 188.50 | 117.30 | 0.00 | 0.00% | 0.18 | 0 | 40 | 0.66 | 0.99 | 0.00 | -0.33 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 1,030.00 | 178.00 | 189.05 | 183.53 | 81.50 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.64 | 0.99 | 0.00 | -0.35 | 6/23/2026 | 6/26/2026 2:58:57 PM EST |
| 1,035.00 | 173.00 | 184.40 | 178.70 | 138.71 | +30.61 | +28.32% | 0.17 | 20 | 12 | 0.64 | 0.98 | 0.00 | -0.37 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,040.00 | 168.00 | 180.60 | 174.30 | 103.55 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.63 | 0.98 | 0.00 | -0.38 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 1,045.00 | 163.00 | 174.60 | 168.80 | 90.17 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.62 | 0.98 | 0.00 | -0.40 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 1,050.00 | 158.05 | 169.40 | 163.73 | 118.38 | +33.18 | +38.95% | 0.16 | 1 | 20 | 0.60 | 0.98 | 0.00 | -0.42 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,055.00 | 153.00 | 164.00 | 158.50 | 120.17 | +45.72 | +61.41% | 0.15 | 20 | 5 | 0.59 | 0.97 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,060.00 | 149.00 | 160.40 | 154.70 | 85.40 | -0.05 | -0.06% | 0.15 | 1 | 18 | 0.56 | 0.97 | 0.00 | -0.48 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,065.00 | 144.00 | 154.95 | 149.48 | 72.75 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.56 | 0.96 | 0.00 | -0.51 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 1,070.00 | 139.00 | 151.35 | 145.18 | 59.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.54 | 0.96 | 0.00 | -0.51 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 1,075.00 | 134.00 | 145.50 | 139.75 | 74.00 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.55 | 0.95 | 0.00 | -0.54 | 6/15/2026 | 6/26/2026 2:58:57 PM EST |
| 1,080.00 | 129.00 | 140.55 | 134.78 | 119.05 | +71.90 | +152.50% | 0.12 | 6 | 5 | 0.53 | 0.95 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,085.00 | 124.00 | 135.50 | 129.75 | 114.45 | +67.61 | +144.35% | 0.12 | 2 | 18 | 0.52 | 0.94 | 0.00 | -0.59 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,090.00 | 120.00 | 130.95 | 125.48 | 109.10 | +54.00 | +98.01% | 0.12 | 8 | 12 | 0.52 | 0.93 | 0.00 | -0.62 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,095.00 | 115.00 | 127.35 | 121.18 | 104.60 | +52.55 | +100.97% | 0.11 | 13 | 573 | 0.48 | 0.93 | 0.00 | -0.66 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,097.50 | 113.00 | 124.45 | 118.73 | 102.70 | % | 0.11 | 2 | 0 | 0.50 | 0.92 | 0.00 | -0.67 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,100.00 | 110.00 | 121.20 | 115.60 | 108.00 | +59.30 | +121.77% | 0.11 | 6 | 30 | 0.48 | 0.92 | 0.00 | -0.69 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,102.50 | 108.00 | 120.05 | 114.03 | % | 0.10 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.72 | 6/26/2026 2:58:57 PM EST | |||
| 1,105.00 | 106.00 | 116.60 | 111.30 | 100.41 | +58.91 | +141.96% | 0.10 | 2 | 24 | 0.49 | 0.91 | 0.00 | -0.72 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,107.50 | 103.65 | 114.40 | 109.03 | % | 0.10 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.74 | 6/26/2026 2:58:57 PM EST | |||
| 1,110.00 | 101.05 | 111.95 | 106.50 | 102.99 | +59.99 | +139.52% | 0.10 | 8 | 30 | 0.42 | 0.90 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,112.50 | 101.00 | 109.35 | 105.18 | % | 0.09 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.77 | 6/26/2026 2:58:57 PM EST | |||
| 1,115.00 | 100.00 | 106.55 | 103.28 | 91.37 | +57.11 | +166.70% | 0.09 | 1 | 21 | 0.32 | 0.89 | 0.00 | -0.79 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,117.50 | 97.00 | 104.40 | 100.70 | 38.15 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.34 | 0.88 | 0.00 | -0.81 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 1,120.00 | 95.00 | 102.55 | 98.78 | 85.07 | +47.39 | +125.77% | 0.09 | 21 | 47 | 0.33 | 0.88 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,125.00 | 91.00 | 97.85 | 94.43 | 82.80 | +50.88 | +159.40% | 0.08 | 19 | 25 | 0.32 | 0.86 | 0.00 | -0.87 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,130.00 | 87.00 | 93.85 | 90.43 | 81.78 | +50.68 | +162.96% | 0.08 | 145 | 157 | 0.33 | 0.85 | 0.00 | -0.91 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,135.00 | 82.00 | 89.65 | 85.83 | 73.00 | +44.00 | +151.73% | 0.08 | 1 | 12 | 0.33 | 0.84 | 0.00 | -0.94 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,140.00 | 78.00 | 85.85 | 81.93 | 63.62 | +34.37 | +117.51% | 0.07 | 16 | 40 | 0.35 | 0.82 | 0.00 | -0.98 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,145.00 | 74.00 | 81.70 | 77.85 | 71.13 | +44.68 | +168.93% | 0.07 | 8 | 31 | 0.35 | 0.80 | 0.00 | -1.02 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,150.00 | 70.00 | 77.10 | 73.55 | 73.00 | +51.28 | +236.10% | 0.06 | 58 | 66 | 0.34 | 0.78 | 0.00 | -1.06 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,155.00 | 66.00 | 73.20 | 69.60 | 65.00 | +43.22 | +198.44% | 0.06 | 4 | 18 | 0.34 | 0.77 | 0.00 | -1.10 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,160.00 | 63.00 | 69.75 | 66.38 | 61.17 | +41.32 | +208.17% | 0.06 | 92 | 83 | 0.34 | 0.75 | 0.00 | -1.13 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,165.00 | 59.00 | 65.80 | 62.40 | 57.60 | +34.40 | +148.28% | 0.05 | 25 | 26 | 0.35 | 0.73 | 0.00 | -1.17 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,170.00 | 55.00 | 62.00 | 58.50 | 57.50 | +42.10 | +273.38% | 0.05 | 60 | 337 | 0.35 | 0.70 | 0.00 | -1.20 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,175.00 | 52.00 | 59.00 | 55.50 | 51.90 | +37.05 | +249.50% | 0.05 | 39 | 18 | 0.35 | 0.68 | 0.00 | -1.23 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,180.00 | 49.00 | 55.60 | 52.30 | 52.35 | +38.98 | +291.55% | 0.04 | 58 | 42 | 0.34 | 0.66 | 0.00 | -1.25 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,185.00 | 45.00 | 52.15 | 48.58 | 43.70 | +31.68 | +263.57% | 0.04 | 9 | 28 | 0.35 | 0.64 | 0.00 | -1.27 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,190.00 | 42.00 | 48.60 | 45.30 | 44.00 | +32.10 | +269.75% | 0.04 | 49 | 25 | 0.35 | 0.61 | 0.00 | -1.29 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,195.00 | 39.00 | 45.50 | 42.25 | 39.50 | +33.85 | +599.12% | 0.04 | 15 | 46 | 0.34 | 0.59 | 0.00 | -1.30 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,200.00 | 36.00 | 43.20 | 39.60 | 40.70 | +31.70 | +352.23% | 0.03 | 120 | 103 | 0.35 | 0.56 | 0.00 | -1.32 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,205.00 | 36.50 | 39.45 | 37.98 | 38.15 | +29.77 | +355.26% | 0.03 | 25 | 13 | 0.35 | 0.54 | 0.00 | -1.32 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,210.00 | 34.10 | 37.25 | 35.68 | 32.30 | +23.85 | +282.25% | 0.03 | 106 | 28 | 0.35 | 0.52 | 0.00 | -1.32 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,215.00 | 28.00 | 35.20 | 31.60 | 27.35 | % | 0.03 | 82 | 0 | 0.35 | 0.49 | 0.00 | -1.32 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,220.00 | 26.00 | 32.00 | 29.00 | 27.25 | +19.15 | +236.42% | 0.02 | 184 | 40 | 0.34 | 0.47 | 0.00 | -1.31 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,225.00 | 26.90 | 29.00 | 27.95 | 29.00 | % | 0.02 | 20 | 0 | 0.35 | 0.44 | 0.00 | -1.30 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,230.00 | 24.50 | 27.05 | 25.78 | 21.20 | +18.34 | +641.26% | 0.02 | 46 | 15 | 0.35 | 0.42 | 0.00 | -1.28 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,235.00 | 22.55 | 25.70 | 24.13 | 21.35 | % | 0.02 | 125 | 0 | 0.35 | 0.40 | 0.00 | -1.26 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,240.00 | 20.40 | 23.15 | 21.78 | 21.94 | +18.14 | +477.37% | 0.02 | 36 | 19 | 0.35 | 0.38 | 0.00 | -1.24 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,245.00 | 17.45 | 21.25 | 19.35 | 18.10 | +13.10 | +262.00% | 0.02 | 12 | 2 | 0.35 | 0.35 | 0.00 | -1.21 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,250.00 | 16.10 | 19.15 | 17.63 | 16.93 | +13.39 | +378.25% | 0.01 | 84 | 44 | 0.34 | 0.33 | 0.00 | -1.19 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,255.00 | 15.25 | 17.55 | 16.40 | 15.60 | % | 0.01 | 30 | 0 | 0.35 | 0.31 | 0.00 | -1.15 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,260.00 | 12.65 | 16.75 | 14.70 | 14.66 | +11.67 | +390.31% | 0.01 | 9 | 64 | 0.35 | 0.29 | 0.00 | -1.12 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,265.00 | 10.65 | 14.90 | 12.78 | 3.05 | % | 0.01 | 5 | 0 | 0.35 | 0.27 | 0.00 | -1.08 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,270.00 | 9.90 | 14.00 | 11.95 | 12.46 | % | 0.01 | 5 | 0 | 0.35 | 0.26 | 0.00 | -1.04 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,275.00 | 9.10 | 12.25 | 10.68 | 10.00 | % | 0.01 | 3 | 0 | 0.34 | 0.24 | 0.00 | -1.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,280.00 | 9.40 | 11.00 | 10.20 | 10.25 | +8.78 | +597.28% | 0.01 | 19 | 23 | 0.35 | 0.22 | 0.00 | -0.96 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,285.00 | 7.45 | 10.20 | 8.83 | 8.85 | % | 0.01 | 1 | 0 | 0.35 | 0.21 | 0.00 | -0.92 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,290.00 | 5.90 | 9.35 | 7.63 | 7.47 | % | 0.01 | 4 | 0 | 0.35 | 0.19 | 0.00 | -0.88 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,295.00 | 5.20 | 8.65 | 6.93 | 7.75 | % | 0.01 | 4 | 0 | 0.36 | 0.18 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,300.00 | 6.55 | 7.50 | 7.03 | 7.50 | +6.09 | +431.92% | 0.01 | 2,901 | 138 | 0.36 | 0.16 | 0.00 | -0.79 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,305.00 | 5.05 | 7.50 | 6.28 | 6.25 | % | 0.00 | 16 | 0 | 0.35 | 0.15 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,320.00 | 3.75 | 5.30 | 4.53 | 4.50 | +3.50 | +350.00% | 0.00 | 3 | 16 | 0.36 | 0.12 | 0.00 | -0.63 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,340.00 | 2.56 | 3.80 | 3.18 | 3.05 | +2.42 | +384.13% | 0.00 | 119 | 25 | 0.37 | 0.08 | 0.00 | -0.49 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,360.00 | 1.74 | 2.75 | 2.25 | 2.30 | +1.90 | +475.00% | 0.00 | 15 | 28 | 0.38 | 0.06 | 0.00 | -0.37 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,380.00 | 1.11 | 2.06 | 1.59 | 1.59 | +0.96 | +152.39% | 0.00 | 49 | 19 | 0.38 | 0.04 | 0.00 | -0.27 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,400.00 | 0.76 | 1.39 | 1.08 | 1.05 | +0.67 | +176.32% | 0.00 | 53 | 2 | 0.39 | 0.03 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,420.00 | 0.39 | 1.14 | 0.77 | 1.07 | +0.54 | +101.89% | 0.00 | 24 | 4 | 0.39 | 0.02 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,440.00 | 0.25 | 0.90 | 0.58 | 0.46 | -1.69 | -78.61% | 0.00 | 19 | 1 | 0.40 | 0.01 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,460.00 | 0.31 | 0.82 | 0.57 | 0.45 | % | 0.00 | 111 | 0 | 0.41 | 0.01 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,480.00 | 0.01 | 4.35 | 2.18 | 0.63 | -1.02 | -61.82% | 0.00 | 8 | 1 | 0.66 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,500.00 | 0.00 | 0.73 | 0.37 | 1.00 | -0.50 | -33.34% | 0.00 | 2 | 2 | 0.51 | 0.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,520.00 | 0.00 | 0.83 | 0.42 | 0.40 | -1.49 | -78.84% | 0.00 | 1 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 2:58:57 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 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 3 | 322 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 104 | 2.09 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 84 | 18 | 2.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 590.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 278 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 579 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.88 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 2:58:57 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:57 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 2:58:57 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 85 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 110 | 1.72 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 670.00 | 0.01 | 4.30 | 2.16 | 0.01 | 0.00 | 0.00% | 0.00 | 398 | 172 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 36 | 1.65 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 2:58:57 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 780.00 | 0.00 | 0.58 | 0.29 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.27 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 795.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 800.00 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 42 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 810.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 815.00 | 0.00 | 4.35 | 2.18 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/26/2026 2:58:57 PM EST |
| 820.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 825.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 830.00 | 0.00 | 4.35 | 2.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 835.00 | 0.00 | 4.35 | 2.18 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 840.00 | 0.00 | 4.35 | 2.18 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 845.00 | 0.00 | 4.35 | 2.18 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 850.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 855.00 | 0.00 | 4.35 | 2.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 2:58:57 PM EST |
| 860.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 865.00 | 0.00 | 4.40 | 2.20 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 870.00 | 0.00 | 1.34 | 0.67 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:57 PM EST |
| 875.00 | 0.00 | 4.40 | 2.20 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 2:58:57 PM EST |
| 880.00 | 0.00 | 4.40 | 2.20 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:57 PM EST |
| 885.00 | 0.00 | 4.40 | 2.20 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 890.00 | 0.00 | 4.45 | 2.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 2:58:57 PM EST |
| 895.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:57 PM EST | |||
| 900.00 | 0.00 | 2.01 | 1.01 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 2:58:57 PM EST |
| 905.00 | 0.00 | 4.45 | 2.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:57 PM EST |
| 910.00 | 0.00 | 4.50 | 2.25 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/26/2026 2:58:57 PM EST |
| 915.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 2:58:57 PM EST |
| 920.00 | 0.00 | 4.50 | 2.25 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 925.00 | 0.00 | 4.50 | 2.25 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/26/2026 2:58:57 PM EST |
| 930.00 | 0.00 | 4.55 | 2.28 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 2:58:57 PM EST |
| 935.00 | 0.00 | 4.55 | 2.28 | 5.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 940.00 | 0.00 | 4.55 | 2.28 | 2.30 | -2.20 | -48.89% | 0.00 | 1 | 71 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 945.00 | 0.00 | 4.60 | 2.30 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.82 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 2:58:57 PM EST |
| 950.00 | 0.00 | 4.60 | 2.30 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.80 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 955.00 | 0.00 | 4.60 | 2.30 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 960.00 | 0.00 | 4.65 | 2.33 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 965.00 | 0.00 | 3.90 | 1.95 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 970.00 | 0.00 | 4.70 | 2.35 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.00 | 0.00 | -0.02 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 975.00 | 0.00 | 4.70 | 2.35 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.73 | 0.00 | 0.00 | -0.03 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 980.00 | 0.00 | 4.75 | 2.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 985.00 | 0.17 | 4.80 | 2.49 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.52 | 0.00 | 0.00 | -0.08 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 990.00 | 0.06 | 4.75 | 2.41 | 0.35 | -1.23 | -77.85% | 0.00 | 7 | 42 | 0.51 | 0.00 | 0.00 | -0.09 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 995.00 | 0.35 | 0.76 | 0.56 | 0.50 | -1.04 | -67.54% | 0.00 | 39 | 44 | 0.49 | 0.00 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,000.00 | 0.33 | 0.65 | 0.49 | 0.42 | -1.21 | -74.24% | 0.00 | 32 | 32 | 0.43 | 0.00 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,005.00 | 0.32 | 2.52 | 1.42 | 0.72 | -1.80 | -71.43% | 0.00 | 4 | 12 | 0.45 | -0.01 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,010.00 | 0.00 | 2.79 | 1.40 | 2.48 | -1.08 | -30.34% | 0.00 | 2 | 63 | 0.57 | -0.01 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,015.00 | 0.00 | 4.80 | 2.40 | 2.68 | +0.44 | +19.65% | 0.00 | 1 | 7 | 0.63 | -0.01 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,020.00 | 0.46 | 1.28 | 0.87 | 0.81 | -3.69 | -82.00% | 0.00 | 34 | 45 | 0.43 | -0.01 | 0.00 | -0.32 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,025.00 | 0.51 | 1.37 | 0.94 | 0.94 | -1.75 | -65.06% | 0.00 | 94 | 57 | 0.43 | -0.01 | 0.00 | -0.33 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,030.00 | 0.60 | 1.41 | 1.01 | 0.98 | -1.95 | -66.56% | 0.00 | 63 | 135 | 0.42 | -0.01 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,035.00 | 0.19 | 1.64 | 0.92 | 0.98 | -1.95 | -66.56% | 0.00 | 16 | 78 | 0.39 | -0.02 | 0.00 | -0.37 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,040.00 | 0.28 | 1.78 | 1.03 | 1.06 | -2.46 | -69.89% | 0.00 | 22 | 15 | 0.40 | -0.02 | 0.00 | -0.38 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,045.00 | 0.85 | 1.66 | 1.26 | 1.22 | -4.47 | -78.56% | 0.00 | 42 | 76 | 0.41 | -0.02 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,050.00 | 0.77 | 1.72 | 1.25 | 1.28 | -3.52 | -73.34% | 0.00 | 27 | 34 | 0.40 | -0.02 | 0.00 | -0.42 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,055.00 | 1.01 | 1.76 | 1.39 | 1.30 | -4.49 | -77.55% | 0.00 | 12 | 41 | 0.38 | -0.03 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,060.00 | 0.11 | 2.48 | 1.30 | 1.54 | -5.07 | -76.71% | 0.00 | 3 | 30 | 0.35 | -0.03 | 0.00 | -0.48 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,065.00 | 0.01 | 2.98 | 1.50 | 1.66 | -6.84 | -80.48% | 0.00 | 3 | 14 | 0.33 | -0.04 | 0.00 | -0.51 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,070.00 | 1.24 | 2.54 | 1.89 | 1.79 | -6.36 | -78.04% | 0.00 | 16 | 25 | 0.39 | -0.04 | 0.00 | -0.51 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,075.00 | 1.49 | 2.59 | 2.04 | 2.04 | -7.11 | -77.71% | 0.00 | 30 | 21 | 0.36 | -0.05 | 0.00 | -0.54 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,080.00 | 1.52 | 2.69 | 2.11 | 3.00 | -8.64 | -74.23% | 0.00 | 9 | 31 | 0.36 | -0.05 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,085.00 | 1.68 | 3.80 | 2.74 | 2.81 | -7.40 | -72.48% | 0.00 | 12 | 25 | 0.38 | -0.06 | 0.00 | -0.59 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,090.00 | 1.95 | 4.25 | 3.10 | 3.08 | -11.04 | -78.19% | 0.00 | 34 | 29 | 0.38 | -0.07 | 0.00 | -0.62 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,095.00 | 2.06 | 4.05 | 3.06 | 3.50 | -17.00 | -82.93% | 0.00 | 46 | 26 | 0.36 | -0.07 | 0.00 | -0.66 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,097.50 | 1.72 | 4.85 | 3.29 | 14.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.08 | 0.00 | -0.67 | 6/25/2026 | 6/26/2026 2:58:57 PM EST |
| 1,100.00 | 2.43 | 4.15 | 3.29 | 3.47 | -12.29 | -77.99% | 0.00 | 85 | 85 | 0.36 | -0.08 | 0.00 | -0.69 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,102.50 | 1.10 | 5.20 | 3.15 | 4.90 | % | 0.00 | 13 | 0 | 0.34 | -0.09 | 0.00 | -0.72 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,105.00 | 2.57 | 4.60 | 3.59 | 11.00 | -13.10 | -54.36% | 0.00 | 6 | 26 | 0.36 | -0.09 | 0.00 | -0.72 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,107.50 | 2.65 | 5.30 | 3.98 | 4.25 | % | 0.00 | 2 | 0 | 0.36 | -0.10 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,110.00 | 3.25 | 5.30 | 4.28 | 4.93 | -13.16 | -72.75% | 0.00 | 39 | 48 | 0.37 | -0.10 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,112.50 | 2.67 | 7.20 | 4.94 | 6.21 | % | 0.00 | 8 | 0 | 0.36 | -0.11 | 0.00 | -0.77 | 6/26/2026 | 6/26/2026 2:58:57 PM EST | |
| 1,115.00 | 3.60 | 8.25 | 5.93 | 7.05 | -33.20 | -82.49% | 0.01 | 2 | 6 | 0.38 | -0.11 | 0.00 | -0.79 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,117.50 | 3.90 | 5.75 | 4.83 | 7.70 | -17.95 | -69.99% | 0.00 | 7 | 11 | 0.36 | -0.12 | 0.00 | -0.81 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,120.00 | 4.45 | 6.05 | 5.25 | 5.24 | -23.41 | -81.71% | 0.00 | 55 | 34 | 0.36 | -0.12 | 0.00 | -0.83 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,125.00 | 4.95 | 7.20 | 6.08 | 6.90 | -21.17 | -75.42% | 0.01 | 4 | 14 | 0.35 | -0.14 | 0.00 | -0.87 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,130.00 | 5.75 | 7.60 | 6.68 | 6.54 | -24.19 | -78.72% | 0.01 | 24 | 12 | 0.35 | -0.15 | 0.00 | -0.91 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,135.00 | 4.40 | 7.65 | 6.03 | 9.45 | -26.55 | -73.75% | 0.01 | 18 | 5 | 0.36 | -0.16 | 0.00 | -0.94 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,140.00 | 7.10 | 10.50 | 8.80 | 10.30 | -26.30 | -71.86% | 0.01 | 46 | 178 | 0.36 | -0.18 | 0.00 | -0.98 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,145.00 | 8.00 | 10.90 | 9.45 | 9.85 | -24.62 | -71.43% | 0.01 | 5 | 4 | 0.34 | -0.20 | 0.00 | -1.02 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,150.00 | 9.10 | 11.70 | 10.40 | 10.22 | -54.78 | -84.28% | 0.01 | 73 | 11 | 0.34 | -0.22 | 0.00 | -1.06 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,155.00 | 10.35 | 13.65 | 12.00 | 11.77 | -53.23 | -81.90% | 0.01 | 77 | 10 | 0.35 | -0.23 | 0.00 | -1.10 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,160.00 | 11.55 | 14.85 | 13.20 | 13.00 | -59.00 | -81.95% | 0.01 | 88 | 15 | 0.35 | -0.25 | 0.00 | -1.13 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,165.00 | 12.80 | 16.45 | 14.63 | 14.65 | -53.04 | -78.36% | 0.01 | 26 | 5 | 0.34 | -0.27 | 0.00 | -1.17 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,170.00 | 14.25 | 19.05 | 16.65 | 17.34 | -53.01 | -75.36% | 0.01 | 22 | 21 | 0.35 | -0.30 | 0.00 | -1.20 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,175.00 | 15.80 | 20.40 | 18.10 | 19.50 | -41.20 | -67.88% | 0.02 | 24 | 1 | 0.34 | -0.32 | 0.00 | -1.23 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,180.00 | 17.45 | 21.55 | 19.50 | 20.00 | -58.55 | -74.54% | 0.02 | 8 | 30 | 0.35 | -0.34 | 0.00 | -1.25 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,185.00 | 19.05 | 21.70 | 20.38 | 20.35 | -62.55 | -75.46% | 0.02 | 5 | 6 | 0.35 | -0.36 | 0.00 | -1.27 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,190.00 | 20.80 | 24.90 | 22.85 | 22.89 | -41.11 | -64.24% | 0.02 | 26 | 37 | 0.34 | -0.39 | 0.00 | -1.29 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,195.00 | 22.85 | 26.95 | 24.90 | 24.85 | -66.40 | -72.77% | 0.02 | 15 | 9 | 0.34 | -0.41 | 0.00 | -1.30 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,200.00 | 23.95 | 29.65 | 26.80 | 26.00 | -45.45 | -63.62% | 0.02 | 24 | 35 | 0.36 | -0.44 | 0.00 | -1.32 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,205.00 | 26.95 | 29.00 | 27.98 | 28.03 | -69.97 | -71.40% | 0.02 | 24 | 4 | 0.35 | -0.46 | 0.00 | -1.32 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,210.00 | 30.00 | 35.00 | 32.50 | 32.40 | -53.90 | -62.46% | 0.03 | 10 | 32 | 0.35 | -0.48 | 0.00 | -1.32 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,215.00 | 31.40 | 38.00 | 34.70 | 36.55 | -50.25 | -57.90% | 0.03 | 2 | 1 | 0.35 | -0.51 | 0.00 | -1.32 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,220.00 | 33.45 | 40.00 | 36.73 | 101.85 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.35 | -0.53 | 0.00 | -1.31 | 6/16/2026 | 6/26/2026 2:58:57 PM EST |
| 1,225.00 | 36.60 | 43.00 | 39.80 | 41.50 | -67.50 | -61.93% | 0.03 | 2 | 1 | 0.35 | -0.56 | 0.00 | -1.30 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,230.00 | 39.00 | 46.00 | 42.50 | 92.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.58 | 0.00 | -1.28 | 6/5/2026 | 6/26/2026 2:58:57 PM EST |
| 1,235.00 | 41.90 | 49.00 | 45.45 | % | 0.04 | 0 | 0 | 0.35 | -0.60 | 0.00 | -1.26 | 6/26/2026 2:58:57 PM EST | |||
| 1,240.00 | 45.55 | 52.00 | 48.78 | 97.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.62 | 0.00 | -1.24 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 1,245.00 | 47.60 | 55.00 | 51.30 | % | 0.04 | 0 | 0 | 0.34 | -0.65 | 0.00 | -1.21 | 6/26/2026 2:58:57 PM EST | |||
| 1,250.00 | 50.50 | 59.00 | 54.75 | 59.00 | -80.26 | -57.64% | 0.04 | 2 | 9 | 0.35 | -0.67 | 0.00 | -1.19 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,255.00 | 53.50 | 62.00 | 57.75 | % | 0.05 | 0 | 0 | 0.35 | -0.69 | 0.00 | -1.15 | 6/26/2026 2:58:57 PM EST | |||
| 1,260.00 | 58.25 | 66.00 | 62.13 | 72.00 | -86.15 | -54.48% | 0.05 | 2 | 3 | 0.35 | -0.71 | 0.00 | -1.12 | 6/26/2026 | 6/26/2026 2:58:57 PM EST |
| 1,265.00 | 61.85 | 69.00 | 65.43 | % | 0.05 | 0 | 0 | 0.35 | -0.73 | 0.00 | -1.08 | 6/26/2026 2:58:57 PM EST | |||
| 1,270.00 | 65.20 | 73.00 | 69.10 | % | 0.05 | 0 | 0 | 0.35 | -0.74 | 0.00 | -1.04 | 6/26/2026 2:58:57 PM EST | |||
| 1,275.00 | 69.05 | 77.00 | 73.03 | % | 0.06 | 0 | 0 | 0.35 | -0.76 | 0.00 | -1.00 | 6/26/2026 2:58:57 PM EST | |||
| 1,280.00 | 73.05 | 81.00 | 77.03 | 121.90 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.35 | -0.78 | 0.00 | -0.96 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 1,285.00 | 77.35 | 85.00 | 81.18 | % | 0.06 | 0 | 0 | 0.35 | -0.79 | 0.00 | -0.92 | 6/26/2026 2:58:57 PM EST | |||
| 1,290.00 | 80.00 | 89.00 | 84.50 | % | 0.07 | 0 | 0 | 0.36 | -0.81 | 0.00 | -0.88 | 6/26/2026 2:58:57 PM EST | |||
| 1,295.00 | 85.60 | 93.00 | 89.30 | % | 0.07 | 0 | 0 | 0.35 | -0.82 | 0.00 | -0.83 | 6/26/2026 2:58:57 PM EST | |||
| 1,300.00 | 90.35 | 98.00 | 94.18 | 146.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.35 | -0.84 | 0.00 | -0.79 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 1,305.00 | 94.15 | 102.00 | 98.08 | % | 0.08 | 0 | 0 | 0.35 | -0.85 | 0.00 | -0.75 | 6/26/2026 2:58:57 PM EST | |||
| 1,320.00 | 106.95 | 118.95 | 112.95 | 211.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.63 | 6/23/2026 | 6/26/2026 2:58:57 PM EST |
| 1,340.00 | 125.95 | 137.00 | 131.48 | 181.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.92 | 0.00 | -0.49 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 1,360.00 | 145.00 | 156.00 | 150.50 | 195.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.37 | 6/8/2026 | 6/26/2026 2:58:57 PM EST |
| 1,380.00 | 164.50 | 176.00 | 170.25 | 234.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.27 | 6/12/2026 | 6/26/2026 2:58:57 PM EST |
| 1,400.00 | 184.15 | 195.00 | 189.58 | % | 0.14 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.20 | 6/26/2026 2:58:57 PM EST | |||
| 1,420.00 | 204.40 | 215.00 | 209.70 | % | 0.15 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.14 | 6/26/2026 2:58:57 PM EST | |||
| 1,440.00 | 223.70 | 235.65 | 229.68 | % | 0.16 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.10 | 6/26/2026 2:58:57 PM EST | |||
| 1,460.00 | 244.00 | 255.75 | 249.88 | % | 0.17 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.07 | 6/26/2026 2:58:57 PM EST | |||
| 1,480.00 | 263.85 | 275.75 | 269.80 | % | 0.18 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 6/26/2026 2:58:57 PM EST | |||
| 1,500.00 | 283.80 | 295.75 | 289.78 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 6/26/2026 2:58:57 PM EST | |||
| 1,520.00 | 303.15 | 315.75 | 309.45 | 380.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 6/26/2026 2:58:57 PM EST |