Options Chain for LUMENTUM HLDGS INC COM (LITE) - $905.00 as of 6/2/2026 9:40:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 640.80 | 654.70 | 647.75 | % | 1.80 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:04 AM EST | |||
| 370.00 | 631.00 | 644.90 | 637.95 | 470.40 | 0.00 | 0.00% | 1.72 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 9:59:04 AM EST |
| 380.00 | 621.20 | 634.20 | 627.70 | 525.20 | 0.00 | 0.00% | 1.65 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/2/2026 9:59:04 AM EST |
| 390.00 | 611.40 | 624.40 | 617.90 | 444.81 | 0.00 | 0.00% | 1.58 | 0 | 7 | 1.64 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 400.00 | 601.60 | 613.60 | 607.60 | % | 1.52 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 6/2/2026 9:59:04 AM EST | |||
| 410.00 | 591.80 | 605.80 | 598.80 | % | 1.46 | 0 | 2 | 1.60 | 1.00 | 0.00 | -0.03 | 6/2/2026 9:59:04 AM EST | |||
| 420.00 | 582.10 | 595.30 | 588.70 | 522.17 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.12 | 5/21/2026 | 6/2/2026 9:59:04 AM EST |
| 430.00 | 572.40 | 585.40 | 578.90 | 540.05 | 0.00 | 0.00% | 1.35 | 0 | 3 | 1.64 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 6/2/2026 9:59:04 AM EST |
| 440.00 | 562.60 | 574.60 | 568.60 | % | 1.29 | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.07 | 6/2/2026 9:59:04 AM EST | |||
| 450.00 | 553.00 | 565.30 | 559.15 | % | 1.24 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.09 | 6/2/2026 9:59:04 AM EST | |||
| 460.00 | 543.30 | 556.40 | 549.85 | % | 1.20 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.11 | 6/2/2026 9:59:04 AM EST | |||
| 470.00 | 533.70 | 545.10 | 539.40 | 369.00 | 0.00 | 0.00% | 1.15 | 0 | 7 | 1.48 | 0.99 | 0.00 | -0.13 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 480.00 | 524.10 | 536.40 | 530.25 | % | 1.10 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.15 | 6/2/2026 9:59:04 AM EST | |||
| 490.00 | 514.50 | 528.10 | 521.30 | 351.35 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.40 | 0.98 | 0.00 | -0.17 | 3/25/2026 | 6/2/2026 9:59:04 AM EST |
| 500.00 | 505.00 | 518.90 | 511.95 | 340.52 | 0.00 | 0.00% | 1.02 | 0 | 7 | 1.45 | 0.98 | 0.00 | -0.19 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 510.00 | 495.50 | 509.40 | 502.45 | 330.81 | 0.00 | 0.00% | 0.99 | 0 | 4 | 1.42 | 0.97 | 0.00 | -0.21 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 520.00 | 486.10 | 497.70 | 491.90 | 321.05 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.40 | 0.97 | 0.00 | -0.24 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 530.00 | 476.70 | 490.50 | 483.60 | 312.21 | 0.00 | 0.00% | 0.91 | 0 | 7 | 1.12 | 0.97 | 0.00 | -0.27 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 540.00 | 467.30 | 480.90 | 474.10 | 369.70 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.10 | 0.96 | 0.00 | -0.30 | 5/18/2026 | 6/2/2026 9:59:04 AM EST |
| 550.00 | 458.00 | 471.70 | 464.85 | 410.20 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.15 | 0.96 | 0.00 | -0.32 | 5/22/2026 | 6/2/2026 9:59:04 AM EST |
| 560.00 | 448.70 | 460.50 | 454.60 | 340.50 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.10 | 0.96 | 0.00 | -0.35 | 5/18/2026 | 6/2/2026 9:59:04 AM EST |
| 570.00 | 439.50 | 450.80 | 445.15 | 453.60 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.13 | 0.95 | 0.00 | -0.39 | 5/14/2026 | 6/2/2026 9:59:04 AM EST |
| 580.00 | 430.30 | 442.00 | 436.15 | 345.45 | 0.00 | 0.00% | 0.75 | 0 | 8 | 1.13 | 0.95 | 0.00 | -0.42 | 5/26/2026 | 6/2/2026 9:59:04 AM EST |
| 590.00 | 421.30 | 434.60 | 427.95 | 389.10 | 0.00 | 0.00% | 0.73 | 0 | 11 | 1.13 | 0.94 | 0.00 | -0.45 | 5/21/2026 | 6/2/2026 9:59:04 AM EST |
| 600.00 | 412.20 | 424.90 | 418.55 | 324.60 | 0.00 | 0.00% | 0.70 | 0 | 65 | 1.11 | 0.94 | 0.00 | -0.48 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 610.00 | 403.40 | 414.80 | 409.10 | % | 0.67 | 0 | 0 | 1.11 | 0.93 | 0.00 | -0.52 | 6/2/2026 9:59:04 AM EST | |||
| 620.00 | 394.50 | 407.50 | 401.00 | 236.30 | 0.00 | 0.00% | 0.65 | 0 | 8 | 1.10 | 0.92 | 0.00 | -0.55 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 630.00 | 385.70 | 397.70 | 391.70 | 303.45 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.11 | 0.92 | 0.00 | -0.58 | 5/26/2026 | 6/2/2026 9:59:04 AM EST |
| 640.00 | 376.90 | 389.50 | 383.20 | 223.97 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.09 | 0.91 | 0.00 | -0.62 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 650.00 | 368.30 | 380.40 | 374.35 | 216.67 | 0.00 | 0.00% | 0.58 | 0 | 23 | 1.06 | 0.90 | 0.00 | -0.66 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 660.00 | 359.90 | 372.30 | 366.10 | 244.80 | 0.00 | 0.00% | 0.55 | 0 | 10 | 1.09 | 0.90 | 0.00 | -0.69 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 670.00 | 351.40 | 363.30 | 357.35 | 225.40 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.06 | 0.89 | 0.00 | -0.73 | 5/28/2026 | 6/2/2026 9:59:04 AM EST |
| 680.00 | 343.10 | 354.60 | 348.85 | 250.50 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.08 | 0.88 | 0.00 | -0.76 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 690.00 | 334.90 | 346.60 | 340.75 | 248.10 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.05 | 0.87 | 0.00 | -0.80 | 5/18/2026 | 6/2/2026 9:59:04 AM EST |
| 700.00 | 326.70 | 339.50 | 333.10 | 262.10 | 0.00 | 0.00% | 0.48 | 0 | 25 | 1.07 | 0.87 | 0.00 | -0.83 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 710.00 | 318.70 | 330.80 | 324.75 | 279.80 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.04 | 0.86 | 0.00 | -0.87 | 5/6/2026 | 6/2/2026 9:59:04 AM EST |
| 720.00 | 310.80 | 323.10 | 316.95 | 244.80 | 0.00 | 0.00% | 0.44 | 0 | 18 | 1.04 | 0.85 | 0.00 | -0.90 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 730.00 | 302.40 | 317.50 | 309.95 | 284.10 | +109.43 | +62.65% | 0.42 | 1 | 315 | 1.04 | 0.84 | 0.00 | -0.94 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 740.00 | 295.20 | 307.30 | 301.25 | 235.00 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.04 | 0.83 | 0.00 | -0.97 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 750.00 | 287.60 | 300.70 | 294.15 | 302.35 | +109.84 | +57.06% | 0.39 | 3 | 14 | 1.04 | 0.82 | 0.00 | -1.00 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 760.00 | 280.30 | 292.40 | 286.35 | 161.50 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.06 | 0.81 | 0.00 | -1.03 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 770.00 | 272.80 | 285.20 | 279.00 | 266.15 | +99.30 | +59.52% | 0.36 | 1 | 14 | 1.04 | 0.80 | 0.00 | -1.06 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 780.00 | 265.70 | 277.30 | 271.50 | 233.40 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.04 | 0.79 | 0.00 | -1.10 | 5/22/2026 | 6/2/2026 9:59:04 AM EST |
| 790.00 | 258.00 | 269.70 | 263.85 | 202.00 | 0.00 | 0.00% | 0.33 | 0 | 31 | 1.03 | 0.78 | 0.00 | -1.13 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 800.00 | 252.00 | 262.60 | 257.30 | 243.30 | +77.59 | +46.83% | 0.32 | 4 | 65 | 1.03 | 0.77 | 0.00 | -1.15 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 810.00 | 245.20 | 257.30 | 251.25 | 176.00 | 0.00 | 0.00% | 0.31 | 0 | 25 | 1.03 | 0.76 | 0.00 | -1.18 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 820.00 | 238.50 | 252.10 | 245.30 | 245.20 | +75.20 | +44.24% | 0.30 | 1 | 36 | 1.02 | 0.75 | 0.00 | -1.21 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 830.00 | 231.30 | 243.30 | 237.30 | 244.62 | +66.12 | +37.05% | 0.29 | 1 | 16 | 1.01 | 0.74 | 0.00 | -1.23 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 840.00 | 224.90 | 236.60 | 230.75 | 238.21 | +91.21 | +62.05% | 0.27 | 9 | 32 | 1.02 | 0.73 | 0.00 | -1.26 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 850.00 | 218.60 | 231.00 | 224.80 | 208.00 | +50.61 | +32.16% | 0.26 | 23 | 235 | 1.01 | 0.72 | 0.00 | -1.28 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 860.00 | 214.00 | 225.60 | 219.80 | 206.80 | +60.80 | +41.65% | 0.26 | 6 | 144 | 1.02 | 0.71 | 0.00 | -1.30 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 870.00 | 206.10 | 218.80 | 212.45 | 223.00 | +78.00 | +53.80% | 0.24 | 7 | 667 | 1.01 | 0.70 | 0.00 | -1.33 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 880.00 | 200.10 | 212.80 | 206.45 | 207.37 | +54.21 | +35.40% | 0.23 | 12 | 796 | 1.00 | 0.69 | 0.00 | -1.35 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 890.00 | 194.40 | 207.00 | 200.70 | 177.20 | +46.70 | +35.79% | 0.23 | 5 | 114 | 1.01 | 0.68 | 0.00 | -1.36 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 900.00 | 190.20 | 203.20 | 196.70 | 190.20 | +63.20 | +49.77% | 0.22 | 27 | 411 | 1.00 | 0.66 | 0.00 | -1.38 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 910.00 | 183.20 | 195.60 | 189.40 | 166.00 | +41.88 | +33.75% | 0.21 | 2 | 47 | 1.01 | 0.65 | 0.00 | -1.40 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 920.00 | 178.60 | 191.60 | 185.10 | 183.60 | +65.10 | +54.94% | 0.20 | 34 | 216 | 0.99 | 0.64 | 0.00 | -1.41 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 930.00 | 172.60 | 183.20 | 177.90 | 150.30 | +34.43 | +29.72% | 0.19 | 3 | 65 | 1.00 | 0.63 | 0.00 | -1.43 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 940.00 | 166.90 | 177.20 | 172.05 | 171.00 | +56.60 | +49.48% | 0.18 | 12 | 284 | 1.00 | 0.62 | 0.00 | -1.44 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 950.00 | 161.60 | 172.60 | 167.10 | 169.70 | +62.18 | +57.84% | 0.18 | 28 | 154 | 0.99 | 0.61 | 0.00 | -1.45 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 960.00 | 156.80 | 167.60 | 162.20 | 172.00 | +66.50 | +63.04% | 0.17 | 21 | 82 | 0.99 | 0.60 | 0.00 | -1.46 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 970.00 | 152.10 | 163.10 | 157.60 | 158.75 | +56.85 | +55.79% | 0.16 | 13 | 94 | 0.99 | 0.58 | 0.00 | -1.47 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 980.00 | 150.40 | 158.50 | 154.45 | 147.03 | +67.03 | +83.79% | 0.16 | 9 | 146 | 0.99 | 0.57 | 0.00 | -1.47 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 990.00 | 145.70 | 153.90 | 149.80 | 149.20 | +52.24 | +53.88% | 0.15 | 18 | 34 | 0.99 | 0.56 | 0.00 | -1.48 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,000.00 | 138.50 | 148.20 | 143.35 | 141.50 | +54.50 | +62.65% | 0.14 | 628 | 354 | 0.99 | 0.55 | 0.00 | -1.48 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,010.00 | 136.80 | 145.30 | 141.05 | 139.40 | +57.40 | +70.00% | 0.14 | 5 | 42 | 0.98 | 0.54 | 0.00 | -1.49 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,020.00 | 129.70 | 141.50 | 135.60 | 134.33 | +82.13 | +157.34% | 0.13 | 7 | 110 | 0.99 | 0.53 | 0.00 | -1.49 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,030.00 | 125.80 | 137.00 | 131.40 | 138.94 | +75.64 | +119.50% | 0.13 | 2 | 23 | 0.98 | 0.52 | 0.00 | -1.49 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,040.00 | 121.40 | 132.70 | 127.05 | 126.32 | +61.82 | +95.85% | 0.12 | 12 | 277 | 0.99 | 0.50 | 0.00 | -1.49 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,050.00 | 118.40 | 129.80 | 124.10 | 121.42 | +44.34 | +57.53% | 0.12 | 75 | 479 | 0.98 | 0.49 | 0.00 | -1.49 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,060.00 | 114.00 | 125.70 | 119.85 | 126.86 | +50.66 | +66.49% | 0.11 | 1 | 80 | 0.99 | 0.48 | 0.00 | -1.49 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,070.00 | 111.20 | 122.30 | 116.75 | 55.00 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.99 | 0.47 | 0.00 | -1.49 | 5/28/2026 | 6/2/2026 9:59:04 AM EST |
| 1,080.00 | 107.90 | 118.20 | 113.05 | 46.00 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.98 | 0.46 | 0.00 | -1.48 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,090.00 | 104.60 | 115.60 | 110.10 | 98.78 | +49.88 | +102.01% | 0.10 | 3 | 14 | 0.99 | 0.45 | 0.00 | -1.48 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,100.00 | 102.70 | 112.20 | 107.45 | 106.85 | +44.05 | +70.15% | 0.10 | 27 | 272 | 0.99 | 0.44 | 0.00 | -1.47 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,110.00 | 98.60 | 108.60 | 103.60 | 106.20 | +65.20 | +159.03% | 0.09 | 2 | 45 | 0.98 | 0.43 | 0.00 | -1.47 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,120.00 | 95.30 | 105.30 | 100.30 | 62.90 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.98 | 0.42 | 0.00 | -1.46 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,130.00 | 93.10 | 103.10 | 98.10 | 41.16 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.98 | 0.41 | 0.00 | -1.45 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 1,140.00 | 89.80 | 99.80 | 94.80 | 70.90 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.98 | 0.40 | 0.00 | -1.44 | 5/21/2026 | 6/2/2026 9:59:04 AM EST |
| 1,150.00 | 87.10 | 97.10 | 92.10 | 97.35 | +45.85 | +89.03% | 0.08 | 7 | 32 | 0.98 | 0.39 | 0.00 | -1.43 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,160.00 | 84.90 | 94.90 | 89.90 | 31.25 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.98 | 0.38 | 0.00 | -1.42 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 1,170.00 | 82.00 | 92.00 | 87.00 | 44.10 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.98 | 0.37 | 0.00 | -1.41 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 1,180.00 | 79.60 | 89.60 | 84.60 | 86.00 | +35.82 | +71.39% | 0.07 | 1 | 11 | 0.97 | 0.36 | 0.00 | -1.40 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,190.00 | 76.90 | 86.90 | 81.90 | 28.60 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.98 | 0.35 | 0.00 | -1.39 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 1,200.00 | 75.60 | 80.00 | 77.80 | 80.00 | +35.00 | +77.78% | 0.06 | 73 | 104 | 1.00 | 0.34 | 0.00 | -1.38 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,210.00 | 72.50 | 82.20 | 77.35 | 75.72 | +49.87 | +192.93% | 0.06 | 75 | 73 | 0.98 | 0.34 | 0.00 | -1.36 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,220.00 | 70.10 | 79.90 | 75.00 | 25.53 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.98 | 0.33 | 0.00 | -1.35 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 1,230.00 | 67.90 | 77.50 | 72.70 | 39.15 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.97 | 0.32 | 0.00 | -1.34 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,240.00 | 65.80 | 75.20 | 70.50 | 56.10 | +25.10 | +80.97% | 0.06 | 1 | 8 | 0.98 | 0.31 | 0.00 | -1.32 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,250.00 | 63.90 | 73.10 | 68.50 | 54.10 | +11.60 | +27.30% | 0.05 | 10 | 91 | 0.98 | 0.30 | 0.00 | -1.31 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,260.00 | 61.70 | 71.00 | 66.35 | 27.00 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.98 | 0.30 | 0.00 | -1.29 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,270.00 | 59.90 | 69.20 | 64.55 | 58.45 | -5.17 | -8.13% | 0.05 | 1 | 11 | 0.98 | 0.29 | 0.00 | -1.28 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,280.00 | 57.70 | 67.10 | 62.40 | 47.70 | +17.60 | +58.48% | 0.05 | 3 | 23 | 0.98 | 0.28 | 0.00 | -1.26 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,290.00 | 56.00 | 65.20 | 60.60 | 45.71 | +13.76 | +43.07% | 0.05 | 2 | 5 | 0.98 | 0.27 | 0.00 | -1.25 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,300.00 | 54.60 | 63.00 | 58.80 | 59.16 | +22.28 | +60.42% | 0.05 | 46 | 64 | 0.98 | 0.27 | 0.00 | -1.23 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,310.00 | 52.90 | 61.50 | 57.20 | 91.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.98 | 0.26 | 0.00 | -1.22 | 5/11/2026 | 6/2/2026 9:59:04 AM EST |
| 1,320.00 | 50.60 | 59.70 | 55.15 | 55.70 | +35.65 | +177.81% | 0.04 | 3 | 30 | 0.98 | 0.25 | 0.00 | -1.20 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,330.00 | 49.40 | 58.10 | 53.75 | 22.60 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.98 | 0.25 | 0.00 | -1.18 | 5/28/2026 | 6/2/2026 9:59:04 AM EST |
| 1,340.00 | 47.60 | 56.40 | 52.00 | 28.10 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.98 | 0.24 | 0.00 | -1.17 | 5/28/2026 | 6/2/2026 9:59:04 AM EST |
| 1,350.00 | 46.00 | 55.00 | 50.50 | 47.90 | +20.50 | +74.82% | 0.04 | 2 | 45 | 0.98 | 0.23 | 0.00 | -1.15 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,360.00 | 43.70 | 53.40 | 48.55 | 28.00 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.99 | 0.23 | 0.00 | -1.13 | 5/28/2026 | 6/2/2026 9:59:04 AM EST |
| 1,370.00 | 42.10 | 51.90 | 47.00 | 25.60 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.99 | 0.22 | 0.00 | -1.12 | 5/28/2026 | 6/2/2026 9:59:04 AM EST |
| 1,380.00 | 41.30 | 50.40 | 45.85 | 36.30 | +11.49 | +46.32% | 0.03 | 1 | 23 | 0.99 | 0.22 | 0.00 | -1.10 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,390.00 | 39.30 | 49.00 | 44.15 | 26.30 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.99 | 0.21 | 0.00 | -1.08 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 1,400.00 | 38.20 | 47.70 | 42.95 | 38.80 | +15.80 | +68.70% | 0.03 | 2 | 39 | 0.99 | 0.20 | 0.00 | -1.07 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,410.00 | 36.70 | 46.40 | 41.55 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.99 | 0.20 | 0.00 | -1.05 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 1,420.00 | 35.50 | 45.10 | 40.30 | 18.50 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.99 | 0.19 | 0.00 | -1.03 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,430.00 | 35.60 | 43.70 | 39.65 | 33.18 | -11.82 | -26.27% | 0.03 | 1 | 18 | 0.99 | 0.19 | 0.00 | -1.02 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,440.00 | 33.20 | 42.50 | 37.85 | 21.50 | 0.00 | 0.00% | 0.03 | 0 | 86 | 1.01 | 0.18 | 0.00 | -1.00 | 5/21/2026 | 6/2/2026 9:59:04 AM EST |
| 1,450.00 | 33.20 | 41.40 | 37.30 | 30.45 | +17.63 | +137.52% | 0.03 | 11 | 25 | 1.00 | 0.18 | 0.00 | -0.98 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,460.00 | 32.10 | 40.00 | 36.05 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.01 | 0.17 | 0.00 | -0.97 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,470.00 | 30.10 | 39.00 | 34.55 | 27.06 | -33.64 | -55.42% | 0.02 | 1 | 3 | 1.01 | 0.17 | 0.00 | -0.95 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,480.00 | 29.10 | 37.80 | 33.45 | 39.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.00 | 0.16 | 0.00 | -0.93 | 5/6/2026 | 6/2/2026 9:59:04 AM EST |
| 1,490.00 | 29.10 | 36.60 | 32.85 | 18.96 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.01 | 0.16 | 0.00 | -0.92 | 5/19/2026 | 6/2/2026 9:59:04 AM EST |
| 1,500.00 | 28.20 | 33.30 | 30.75 | 33.00 | +15.66 | +90.32% | 0.02 | 20 | 172 | 1.01 | 0.16 | 0.00 | -0.90 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,510.00 | 26.10 | 33.40 | 29.75 | % | 0.02 | 0 | 0 | 1.01 | 0.15 | 0.00 | -0.89 | 6/2/2026 9:59:04 AM EST | |||
| 1,520.00 | 25.90 | 32.30 | 29.10 | 15.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.02 | 0.15 | 0.00 | -0.87 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,530.00 | 25.40 | 31.60 | 28.50 | 24.21 | % | 0.02 | 1 | 0 | 1.02 | 0.14 | 0.00 | -0.85 | 6/2/2026 | 6/2/2026 9:59:04 AM EST | |
| 1,540.00 | 25.00 | 31.70 | 28.35 | 26.40 | +11.50 | +77.19% | 0.02 | 11 | 1 | 1.01 | 0.14 | 0.00 | -0.84 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,550.00 | 25.30 | 31.00 | 28.15 | 13.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.02 | 0.14 | 0.00 | -0.82 | 5/28/2026 | 6/2/2026 9:59:04 AM EST |
| 1,560.00 | 23.80 | 30.20 | 27.00 | 25.72 | +9.72 | +60.75% | 0.02 | 1 | 2 | 1.02 | 0.13 | 0.00 | -0.81 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,570.00 | 22.40 | 29.40 | 25.90 | 11.91 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.02 | 0.13 | 0.00 | -0.79 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,580.00 | 22.00 | 27.20 | 24.60 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.02 | 0.12 | 0.00 | -0.78 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,590.00 | 22.10 | 27.80 | 24.95 | 12.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.02 | 0.12 | 0.00 | -0.76 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 1,600.00 | 20.40 | 25.90 | 23.15 | 23.00 | +11.00 | +91.67% | 0.01 | 14 | 111 | 1.01 | 0.12 | 0.00 | -0.75 | 6/2/2026 | 6/2/2026 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.50 | 4.30 | 2.40 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.36 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 370.00 | 0.60 | 4.60 | 2.60 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 9:59:04 AM EST |
| 380.00 | 0.05 | 4.60 | 2.33 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 390.00 | 0.05 | 4.80 | 2.43 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 9:59:04 AM EST |
| 400.00 | 1.20 | 4.90 | 3.05 | 1.50 | -0.38 | -20.22% | 0.01 | 1 | 64 | 1.31 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 410.00 | 0.10 | 5.10 | 2.60 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.37 | -0.01 | 0.00 | -0.12 | 5/26/2026 | 6/2/2026 9:59:04 AM EST |
| 430.00 | 0.05 | 5.60 | 2.83 | 5.26 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.07 | -0.01 | 0.00 | -0.06 | 5/7/2026 | 6/2/2026 9:59:04 AM EST |
| 440.00 | 0.05 | 5.90 | 2.98 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.05 | -0.01 | 0.00 | -0.07 | 5/18/2026 | 6/2/2026 9:59:04 AM EST |
| 450.00 | 0.05 | 6.20 | 3.13 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.03 | -0.01 | 0.00 | -0.09 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 460.00 | 0.10 | 4.80 | 2.45 | 2.85 | -1.98 | -41.00% | 0.01 | 1 | 52 | 1.03 | -0.01 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 470.00 | 0.05 | 6.80 | 3.43 | 4.79 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.99 | -0.01 | 0.00 | -0.13 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 480.00 | 0.05 | 5.00 | 2.53 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.96 | -0.02 | 0.00 | -0.15 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 490.00 | 0.30 | 7.50 | 3.90 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.01 | -0.02 | 0.00 | -0.17 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 500.00 | 4.00 | 5.50 | 4.75 | 4.39 | -3.41 | -43.72% | 0.01 | 3 | 277 | 1.16 | -0.02 | 0.00 | -0.19 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 510.00 | 3.00 | 8.30 | 5.65 | 5.30 | -2.00 | -27.40% | 0.01 | 1 | 45 | 1.09 | -0.03 | 0.00 | -0.21 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 520.00 | 1.60 | 8.90 | 5.25 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.04 | -0.03 | 0.00 | -0.24 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 530.00 | 2.20 | 8.50 | 5.35 | 8.59 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.04 | -0.03 | 0.00 | -0.27 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 540.00 | 5.90 | 8.50 | 7.20 | 6.40 | -3.34 | -34.30% | 0.01 | 6 | 74 | 1.02 | -0.04 | 0.00 | -0.30 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 550.00 | 7.00 | 8.60 | 7.80 | 7.93 | -5.57 | -41.26% | 0.01 | 4 | 239 | 1.08 | -0.04 | 0.00 | -0.32 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 560.00 | 7.10 | 9.00 | 8.05 | 8.25 | -3.65 | -30.68% | 0.01 | 1 | 202 | 1.10 | -0.04 | 0.00 | -0.35 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 570.00 | 7.00 | 12.10 | 9.55 | 14.40 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.05 | -0.05 | 0.00 | -0.39 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 580.00 | 6.10 | 11.90 | 9.00 | 10.00 | -4.00 | -28.58% | 0.02 | 1 | 145 | 1.05 | -0.05 | 0.00 | -0.42 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 590.00 | 8.50 | 14.00 | 11.25 | 11.13 | -5.57 | -33.36% | 0.02 | 3 | 74 | 1.04 | -0.06 | 0.00 | -0.45 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 600.00 | 10.60 | 13.50 | 12.05 | 12.72 | -3.78 | -22.91% | 0.02 | 13 | 912 | 1.08 | -0.06 | 0.00 | -0.48 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 610.00 | 10.80 | 16.00 | 13.40 | 19.80 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.04 | -0.07 | 0.00 | -0.52 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 620.00 | 12.40 | 17.60 | 15.00 | 22.40 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.04 | -0.08 | 0.00 | -0.55 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 630.00 | 13.90 | 17.50 | 15.70 | 15.66 | -6.09 | -28.00% | 0.02 | 1 | 146 | 1.07 | -0.08 | 0.00 | -0.58 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 640.00 | 15.10 | 18.60 | 16.85 | 25.90 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.04 | -0.09 | 0.00 | -0.62 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 650.00 | 16.40 | 20.10 | 18.25 | 17.00 | -8.30 | -32.81% | 0.03 | 10 | 336 | 1.05 | -0.10 | 0.00 | -0.66 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 660.00 | 18.00 | 21.40 | 19.70 | 19.90 | -8.22 | -29.24% | 0.03 | 1 | 56 | 1.05 | -0.10 | 0.00 | -0.69 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 670.00 | 18.90 | 22.90 | 20.90 | 21.90 | -8.61 | -28.22% | 0.03 | 1 | 35 | 1.04 | -0.11 | 0.00 | -0.73 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 680.00 | 21.00 | 24.90 | 22.95 | 22.00 | -9.72 | -30.65% | 0.03 | 8 | 247 | 1.03 | -0.12 | 0.00 | -0.76 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 690.00 | 22.60 | 26.10 | 24.35 | 24.40 | -9.70 | -28.45% | 0.04 | 6 | 53 | 1.03 | -0.13 | 0.00 | -0.80 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 700.00 | 24.70 | 27.60 | 26.15 | 27.70 | -8.90 | -24.32% | 0.04 | 20 | 590 | 1.03 | -0.13 | 0.00 | -0.83 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 710.00 | 26.10 | 29.80 | 27.95 | 28.00 | -10.99 | -28.19% | 0.04 | 3 | 69 | 1.03 | -0.14 | 0.00 | -0.87 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 720.00 | 28.50 | 31.80 | 30.15 | 30.05 | -12.05 | -28.63% | 0.04 | 8 | 98 | 1.03 | -0.15 | 0.00 | -0.90 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 730.00 | 30.60 | 34.10 | 32.35 | 33.05 | -11.85 | -26.40% | 0.04 | 13 | 88 | 1.03 | -0.16 | 0.00 | -0.94 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 740.00 | 32.80 | 36.50 | 34.65 | 35.30 | -14.90 | -29.69% | 0.05 | 19 | 121 | 1.03 | -0.17 | 0.00 | -0.97 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 750.00 | 34.90 | 40.30 | 37.60 | 36.70 | -14.42 | -28.21% | 0.05 | 14 | 233 | 1.03 | -0.18 | 0.00 | -1.00 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 760.00 | 37.50 | 43.00 | 40.25 | 41.35 | -13.95 | -25.23% | 0.05 | 7 | 81 | 1.01 | -0.19 | 0.00 | -1.03 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 770.00 | 40.00 | 42.70 | 41.35 | 43.00 | -27.00 | -38.58% | 0.05 | 13 | 291 | 1.02 | -0.20 | 0.00 | -1.06 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 780.00 | 42.80 | 48.10 | 45.45 | 44.86 | -16.74 | -27.18% | 0.06 | 4 | 77 | 1.02 | -0.21 | 0.00 | -1.10 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 790.00 | 45.60 | 50.10 | 47.85 | 47.25 | -19.55 | -29.27% | 0.06 | 13 | 84 | 1.02 | -0.22 | 0.00 | -1.13 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 800.00 | 49.50 | 53.30 | 51.40 | 50.36 | -18.14 | -26.49% | 0.06 | 23 | 1,080 | 1.01 | -0.23 | 0.00 | -1.15 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 810.00 | 51.30 | 56.80 | 54.05 | 57.72 | -17.38 | -23.15% | 0.07 | 10 | 126 | 1.01 | -0.24 | 0.00 | -1.18 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 820.00 | 54.70 | 61.00 | 57.85 | 57.78 | -18.83 | -24.58% | 0.07 | 17 | 137 | 1.01 | -0.25 | 0.00 | -1.21 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 830.00 | 57.60 | 65.10 | 61.35 | 61.06 | -28.94 | -32.16% | 0.07 | 7 | 38 | 1.01 | -0.26 | 0.00 | -1.23 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 840.00 | 60.80 | 67.30 | 64.05 | 69.22 | -22.28 | -24.35% | 0.08 | 1 | 144 | 1.01 | -0.27 | 0.00 | -1.26 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 850.00 | 64.30 | 72.10 | 68.20 | 69.00 | -23.57 | -25.47% | 0.08 | 27 | 287 | 1.01 | -0.28 | 0.00 | -1.28 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 860.00 | 68.60 | 75.10 | 71.85 | 69.94 | -42.76 | -37.95% | 0.08 | 2 | 85 | 1.01 | -0.29 | 0.00 | -1.30 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 870.00 | 70.60 | 80.40 | 75.50 | 115.80 | 0.00 | 0.00% | 0.09 | 0 | 109 | 1.01 | -0.30 | 0.00 | -1.33 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 880.00 | 76.20 | 82.90 | 79.55 | 79.23 | -24.07 | -23.31% | 0.09 | 2 | 51 | 1.00 | -0.31 | 0.00 | -1.35 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 890.00 | 77.50 | 87.20 | 82.35 | 122.00 | 0.00 | 0.00% | 0.09 | 0 | 74 | 1.00 | -0.32 | 0.00 | -1.36 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 900.00 | 84.50 | 91.70 | 88.10 | 87.79 | -30.91 | -26.04% | 0.10 | 10 | 97 | 1.00 | -0.34 | 0.00 | -1.38 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 910.00 | 88.90 | 95.70 | 92.30 | 99.00 | -22.65 | -18.62% | 0.10 | 1 | 51 | 1.00 | -0.35 | 0.00 | -1.40 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 920.00 | 93.40 | 101.20 | 97.30 | 97.42 | -31.78 | -24.60% | 0.11 | 3 | 97 | 1.00 | -0.36 | 0.00 | -1.41 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 930.00 | 95.60 | 105.40 | 100.50 | 135.90 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.00 | -0.37 | 0.00 | -1.43 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 940.00 | 100.20 | 110.20 | 105.20 | 111.30 | -10.70 | -8.77% | 0.11 | 7 | 7 | 1.00 | -0.38 | 0.00 | -1.44 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 950.00 | 104.90 | 117.10 | 111.00 | 113.00 | -28.90 | -20.37% | 0.12 | 4 | 80 | 1.00 | -0.39 | 0.00 | -1.45 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 960.00 | 110.00 | 121.30 | 115.65 | 125.82 | -34.73 | -21.64% | 0.12 | 34 | 12 | 1.00 | -0.40 | 0.00 | -1.46 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 970.00 | 115.30 | 127.60 | 121.45 | 122.70 | -61.16 | -33.27% | 0.13 | 29 | 8 | 0.99 | -0.42 | 0.00 | -1.47 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 980.00 | 120.70 | 132.20 | 126.45 | 128.33 | -26.87 | -17.32% | 0.13 | 8 | 10 | 0.99 | -0.43 | 0.00 | -1.47 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 990.00 | 130.30 | 138.20 | 134.25 | 132.23 | -28.82 | -17.90% | 0.14 | 4 | 26 | 0.99 | -0.44 | 0.00 | -1.48 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,000.00 | 133.00 | 142.80 | 137.90 | 138.60 | -81.48 | -37.03% | 0.14 | 3 | 376 | 0.99 | -0.45 | 0.00 | -1.48 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,010.00 | 137.70 | 148.90 | 143.30 | 142.00 | -39.30 | -21.68% | 0.14 | 20 | 18 | 0.99 | -0.46 | 0.00 | -1.49 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,020.00 | 143.50 | 154.50 | 149.00 | 205.35 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.98 | -0.47 | 0.00 | -1.49 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 1,030.00 | 149.40 | 160.50 | 154.95 | 171.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.99 | -0.48 | 0.00 | -1.49 | 5/21/2026 | 6/2/2026 9:59:04 AM EST |
| 1,040.00 | 155.60 | 165.80 | 160.70 | 177.70 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.99 | -0.50 | 0.00 | -1.49 | 5/21/2026 | 6/2/2026 9:59:04 AM EST |
| 1,050.00 | 161.90 | 173.00 | 167.45 | 233.00 | 0.00 | 0.00% | 0.16 | 0 | 19 | 0.98 | -0.51 | 0.00 | -1.49 | 5/20/2026 | 6/2/2026 9:59:04 AM EST |
| 1,060.00 | 168.00 | 179.00 | 173.50 | 268.45 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.98 | -0.52 | 0.00 | -1.49 | 5/29/2026 | 6/2/2026 9:59:04 AM EST |
| 1,070.00 | 173.80 | 185.40 | 179.60 | 192.40 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.98 | -0.53 | 0.00 | -1.49 | 5/21/2026 | 6/2/2026 9:59:04 AM EST |
| 1,080.00 | 181.00 | 191.70 | 186.35 | 222.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.97 | -0.54 | 0.00 | -1.48 | 5/26/2026 | 6/2/2026 9:59:04 AM EST |
| 1,090.00 | 187.20 | 198.30 | 192.75 | 202.58 | -27.62 | -12.00% | 0.18 | 1 | 7 | 0.98 | -0.55 | 0.00 | -1.48 | 6/2/2026 | 6/2/2026 9:59:04 AM EST |
| 1,100.00 | 193.30 | 204.50 | 198.90 | 267.50 | 0.00 | 0.00% | 0.18 | 0 | 216 | 0.98 | -0.56 | 0.00 | -1.47 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,110.00 | 201.20 | 211.70 | 206.45 | 284.20 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.98 | -0.57 | 0.00 | -1.47 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,120.00 | 208.00 | 218.60 | 213.30 | 221.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.98 | -0.58 | 0.00 | -1.46 | 5/13/2026 | 6/2/2026 9:59:04 AM EST |
| 1,130.00 | 212.20 | 225.50 | 218.85 | 235.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.98 | -0.59 | 0.00 | -1.45 | 5/21/2026 | 6/2/2026 9:59:04 AM EST |
| 1,140.00 | 221.50 | 231.90 | 226.70 | 242.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.98 | -0.60 | 0.00 | -1.44 | 5/21/2026 | 6/2/2026 9:59:04 AM EST |
| 1,150.00 | 227.00 | 239.00 | 233.00 | 370.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | -0.61 | 0.00 | -1.43 | 4/23/2026 | 6/2/2026 9:59:04 AM EST |
| 1,160.00 | 234.90 | 246.20 | 240.55 | 278.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.98 | -0.62 | 0.00 | -1.42 | 5/26/2026 | 6/2/2026 9:59:04 AM EST |
| 1,170.00 | 242.40 | 253.50 | 247.95 | 284.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.98 | -0.63 | 0.00 | -1.41 | 5/22/2026 | 6/2/2026 9:59:04 AM EST |
| 1,180.00 | 248.90 | 260.80 | 254.85 | 348.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.97 | -0.64 | 0.00 | -1.40 | 5/20/2026 | 6/2/2026 9:59:04 AM EST |
| 1,190.00 | 256.10 | 268.20 | 262.15 | % | 0.22 | 0 | 1 | 0.97 | -0.65 | 0.00 | -1.39 | 6/2/2026 9:59:04 AM EST | |||
| 1,200.00 | 262.90 | 275.70 | 269.30 | 378.70 | 0.00 | 0.00% | 0.22 | 0 | 79 | 0.98 | -0.66 | 0.00 | -1.38 | 5/19/2026 | 6/2/2026 9:59:04 AM EST |
| 1,210.00 | 273.10 | 283.30 | 278.20 | 269.02 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.98 | -0.66 | 0.00 | -1.36 | 5/11/2026 | 6/2/2026 9:59:04 AM EST |
| 1,220.00 | 279.30 | 290.90 | 285.10 | 362.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.98 | -0.67 | 0.00 | -1.35 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 1,230.00 | 287.70 | 299.00 | 293.35 | 287.05 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.98 | -0.68 | 0.00 | -1.34 | 5/11/2026 | 6/2/2026 9:59:04 AM EST |
| 1,240.00 | 294.90 | 306.40 | 300.65 | % | 0.24 | 0 | 0 | 0.98 | -0.69 | 0.00 | -1.32 | 6/2/2026 9:59:04 AM EST | |||
| 1,250.00 | 303.20 | 314.70 | 308.95 | 298.85 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.98 | -0.70 | 0.00 | -1.31 | 5/11/2026 | 6/2/2026 9:59:04 AM EST |
| 1,260.00 | 311.70 | 323.20 | 317.45 | 463.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | -0.70 | 0.00 | -1.29 | 4/23/2026 | 6/2/2026 9:59:04 AM EST |
| 1,270.00 | 319.20 | 331.20 | 325.20 | % | 0.26 | 0 | 0 | 0.98 | -0.71 | 0.00 | -1.28 | 6/2/2026 9:59:04 AM EST | |||
| 1,280.00 | 326.30 | 339.30 | 332.80 | % | 0.26 | 0 | 0 | 0.99 | -0.72 | 0.00 | -1.26 | 6/2/2026 9:59:04 AM EST | |||
| 1,290.00 | 335.70 | 346.80 | 341.25 | 329.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.98 | -0.73 | 0.00 | -1.25 | 5/11/2026 | 6/2/2026 9:59:04 AM EST |
| 1,300.00 | 343.80 | 355.00 | 349.40 | 421.85 | 0.00 | 0.00% | 0.27 | 0 | 54 | 0.99 | -0.73 | 0.00 | -1.23 | 5/18/2026 | 6/2/2026 9:59:04 AM EST |
| 1,310.00 | 351.90 | 363.20 | 357.55 | 482.63 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.98 | -0.74 | 0.00 | -1.22 | 4/16/2026 | 6/2/2026 9:59:04 AM EST |
| 1,320.00 | 358.00 | 371.10 | 364.55 | % | 0.28 | 0 | 0 | 0.98 | -0.75 | 0.00 | -1.20 | 6/2/2026 9:59:04 AM EST | |||
| 1,330.00 | 367.50 | 379.80 | 373.65 | % | 0.28 | 0 | 0 | 0.98 | -0.75 | 0.00 | -1.18 | 6/2/2026 9:59:04 AM EST | |||
| 1,340.00 | 377.10 | 388.20 | 382.65 | 498.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.98 | -0.76 | 0.00 | -1.17 | 4/14/2026 | 6/2/2026 9:59:04 AM EST |
| 1,350.00 | 385.00 | 397.20 | 391.10 | % | 0.29 | 0 | 0 | 0.98 | -0.77 | 0.00 | -1.15 | 6/2/2026 9:59:04 AM EST | |||
| 1,360.00 | 392.80 | 405.70 | 399.25 | 525.87 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.98 | -0.77 | 0.00 | -1.13 | 4/16/2026 | 6/2/2026 9:59:04 AM EST |
| 1,370.00 | 400.00 | 413.50 | 406.75 | % | 0.30 | 0 | 0 | 0.99 | -0.78 | 0.00 | -1.12 | 6/2/2026 9:59:04 AM EST | |||
| 1,380.00 | 409.90 | 422.10 | 416.00 | % | 0.30 | 0 | 0 | 0.98 | -0.78 | 0.00 | -1.10 | 6/2/2026 9:59:04 AM EST | |||
| 1,390.00 | 417.90 | 430.70 | 424.30 | % | 0.31 | 0 | 0 | 0.99 | -0.79 | 0.00 | -1.08 | 6/2/2026 9:59:04 AM EST | |||
| 1,400.00 | 427.20 | 439.30 | 433.25 | % | 0.31 | 0 | 0 | 0.98 | -0.80 | 0.00 | -1.07 | 6/2/2026 9:59:04 AM EST | |||
| 1,410.00 | 434.70 | 448.00 | 441.35 | % | 0.31 | 0 | 0 | 0.99 | -0.80 | 0.00 | -1.05 | 6/2/2026 9:59:04 AM EST | |||
| 1,420.00 | 442.10 | 456.80 | 449.45 | 507.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.99 | -0.81 | 0.00 | -1.03 | 5/15/2026 | 6/2/2026 9:59:04 AM EST |
| 1,430.00 | 452.80 | 465.60 | 459.20 | 576.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.98 | -0.81 | 0.00 | -1.02 | 4/14/2026 | 6/2/2026 9:59:04 AM EST |
| 1,440.00 | 461.70 | 474.50 | 468.10 | % | 0.33 | 0 | 0 | 0.99 | -0.82 | 0.00 | -1.00 | 6/2/2026 9:59:04 AM EST | |||
| 1,450.00 | 469.90 | 483.30 | 476.60 | % | 0.33 | 0 | 0 | 0.99 | -0.82 | 0.00 | -0.98 | 6/2/2026 9:59:04 AM EST | |||
| 1,460.00 | 478.90 | 492.30 | 485.60 | % | 0.33 | 0 | 0 | 0.99 | -0.83 | 0.00 | -0.97 | 6/2/2026 9:59:04 AM EST | |||
| 1,470.00 | 487.70 | 501.20 | 494.45 | % | 0.34 | 0 | 0 | 0.99 | -0.83 | 0.00 | -0.95 | 6/2/2026 9:59:04 AM EST | |||
| 1,480.00 | 498.10 | 510.20 | 504.15 | % | 0.34 | 0 | 0 | 0.99 | -0.84 | 0.00 | -0.93 | 6/2/2026 9:59:04 AM EST | |||
| 1,490.00 | 506.40 | 519.20 | 512.80 | % | 0.34 | 0 | 0 | 0.99 | -0.84 | 0.00 | -0.92 | 6/2/2026 9:59:04 AM EST | |||
| 1,500.00 | 514.90 | 528.30 | 521.60 | % | 0.35 | 0 | 0 | 0.99 | -0.84 | 0.00 | -0.90 | 6/2/2026 9:59:04 AM EST | |||
| 1,510.00 | 523.90 | 537.40 | 530.65 | % | 0.35 | 0 | 0 | 0.99 | -0.85 | 0.00 | -0.89 | 6/2/2026 9:59:04 AM EST | |||
| 1,520.00 | 532.80 | 546.50 | 539.65 | 653.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.99 | -0.85 | 0.00 | -0.87 | 6/1/2026 | 6/2/2026 9:59:04 AM EST |
| 1,530.00 | 542.80 | 555.60 | 549.20 | 648.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.99 | -0.86 | 0.00 | -0.85 | 5/27/2026 | 6/2/2026 9:59:04 AM EST |
| 1,540.00 | 551.70 | 564.70 | 558.20 | % | 0.36 | 0 | 0 | 0.99 | -0.86 | 0.00 | -0.84 | 6/2/2026 9:59:04 AM EST | |||
| 1,550.00 | 560.90 | 573.90 | 567.40 | % | 0.37 | 0 | 0 | 0.99 | -0.86 | 0.00 | -0.82 | 6/2/2026 9:59:04 AM EST | |||
| 1,560.00 | 570.70 | 583.10 | 576.90 | % | 0.37 | 0 | 0 | 1.00 | -0.87 | 0.00 | -0.81 | 6/2/2026 9:59:04 AM EST | |||
| 1,570.00 | 579.40 | 592.30 | 585.85 | % | 0.37 | 0 | 0 | 1.00 | -0.87 | 0.00 | -0.79 | 6/2/2026 9:59:04 AM EST | |||
| 1,580.00 | 588.10 | 601.60 | 594.85 | % | 0.38 | 0 | 0 | 0.99 | -0.88 | 0.00 | -0.78 | 6/2/2026 9:59:04 AM EST | |||
| 1,590.00 | 598.80 | 610.90 | 604.85 | % | 0.38 | 0 | 0 | 0.99 | -0.88 | 0.00 | -0.76 | 6/2/2026 9:59:04 AM EST | |||
| 1,600.00 | 607.20 | 620.20 | 613.70 | % | 0.38 | 0 | 0 | 1.00 | -0.88 | 0.00 | -0.75 | 6/2/2026 9:59:04 AM EST |