Options Chain for LUMENTUM HLDGS INC COM (LITE) - $892.02 as of 6/9/2026 7:59:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 457.20 | 470.80 | 464.00 | 519.00 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.78 | 0.99 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 370.00 | 447.40 | 457.60 | 452.50 | 470.40 | 0.00 | 0.00% | 1.22 | 0 | 6 | 1.74 | 0.99 | 0.00 | -0.14 | 4/16/2026 | 6/9/2026 3:59:17 PM EST |
| 380.00 | 437.80 | 451.50 | 444.65 | 525.20 | 0.00 | 0.00% | 1.17 | 0 | 1 | 1.75 | 0.98 | 0.00 | -0.16 | 4/13/2026 | 6/9/2026 3:59:17 PM EST |
| 390.00 | 428.10 | 441.90 | 435.00 | 444.81 | 0.00 | 0.00% | 1.12 | 0 | 7 | 1.66 | 0.98 | 0.00 | -0.18 | 5/29/2026 | 6/9/2026 3:59:17 PM EST |
| 400.00 | 418.50 | 428.70 | 423.60 | % | 1.06 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.21 | 6/9/2026 3:59:17 PM EST | |||
| 410.00 | 408.90 | 421.10 | 415.00 | % | 1.01 | 0 | 2 | 1.58 | 0.98 | 0.00 | -0.22 | 6/9/2026 3:59:17 PM EST | |||
| 420.00 | 399.20 | 410.90 | 405.05 | 438.30 | 0.00 | 0.00% | 0.96 | 0 | 4 | 1.52 | 0.97 | 0.00 | -0.25 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 430.00 | 389.70 | 401.40 | 395.55 | 540.05 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.50 | 0.97 | 0.00 | -0.28 | 5/1/2026 | 6/9/2026 3:59:17 PM EST |
| 440.00 | 380.20 | 393.00 | 386.60 | 459.26 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.43 | 0.97 | 0.00 | -0.30 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 450.00 | 370.80 | 381.20 | 376.00 | 442.40 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.45 | 0.96 | 0.00 | -0.32 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 460.00 | 361.50 | 372.50 | 367.00 | 356.60 | -44.90 | -11.19% | 0.80 | 2 | 2 | 0.94 | 0.96 | 0.00 | -0.34 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 470.00 | 352.10 | 364.40 | 358.25 | 379.65 | -12.45 | -3.18% | 0.76 | 1 | 4 | 1.11 | 0.96 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 480.00 | 342.90 | 355.00 | 348.95 | 337.10 | -57.80 | -14.64% | 0.73 | 2 | 7 | 1.11 | 0.95 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 490.00 | 333.70 | 345.80 | 339.75 | 351.35 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.03 | 0.95 | 0.00 | -0.44 | 3/25/2026 | 6/9/2026 3:59:17 PM EST |
| 500.00 | 324.60 | 336.70 | 330.65 | 399.70 | 0.00 | 0.00% | 0.66 | 0 | 8 | 1.05 | 0.94 | 0.00 | -0.47 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 510.00 | 315.60 | 325.00 | 320.30 | 322.80 | -67.70 | -17.34% | 0.63 | 6 | 13 | 1.05 | 0.93 | 0.00 | -0.50 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 520.00 | 306.70 | 318.00 | 312.35 | 313.80 | -66.60 | -17.51% | 0.60 | 4 | 15 | 1.05 | 0.93 | 0.00 | -0.53 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 530.00 | 297.80 | 308.90 | 303.35 | 299.40 | -67.50 | -18.40% | 0.57 | 2 | 20 | 1.08 | 0.92 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 540.00 | 288.90 | 301.30 | 295.10 | 284.70 | -72.97 | -20.41% | 0.55 | 6 | 11 | 1.05 | 0.92 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 550.00 | 280.20 | 292.30 | 286.25 | 287.80 | -64.00 | -18.20% | 0.52 | 4 | 19 | 1.04 | 0.91 | 0.00 | -0.63 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 560.00 | 271.50 | 283.40 | 277.45 | 279.40 | -61.47 | -18.04% | 0.50 | 2 | 37 | 1.07 | 0.90 | 0.00 | -0.66 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 570.00 | 263.10 | 274.90 | 269.00 | 270.60 | -60.68 | -18.32% | 0.47 | 4 | 12 | 1.06 | 0.89 | 0.00 | -0.70 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 580.00 | 254.70 | 264.00 | 259.35 | 262.20 | -59.89 | -18.60% | 0.45 | 2 | 20 | 1.03 | 0.88 | 0.00 | -0.73 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 590.00 | 246.30 | 260.10 | 253.20 | 312.65 | 0.00 | 0.00% | 0.43 | 0 | 23 | 1.03 | 0.87 | 0.00 | -0.77 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 600.00 | 238.10 | 247.60 | 242.85 | 240.00 | -64.25 | -21.12% | 0.40 | 7 | 66 | 1.02 | 0.86 | 0.00 | -0.81 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 610.00 | 231.70 | 241.40 | 236.55 | 237.30 | -56.11 | -19.13% | 0.39 | 2 | 6 | 1.06 | 0.85 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 620.00 | 223.30 | 232.70 | 228.00 | 215.00 | -63.72 | -22.87% | 0.37 | 6 | 8 | 1.04 | 0.84 | 0.00 | -0.88 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 630.00 | 214.50 | 224.10 | 219.30 | 222.70 | -72.80 | -24.64% | 0.35 | 2 | 15 | 1.01 | 0.83 | 0.00 | -0.91 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 640.00 | 206.80 | 219.10 | 212.95 | 212.00 | -58.07 | -21.51% | 0.33 | 9 | 15 | 1.03 | 0.82 | 0.00 | -0.95 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 650.00 | 199.10 | 209.10 | 204.10 | 200.20 | -65.65 | -24.70% | 0.31 | 7 | 28 | 1.00 | 0.81 | 0.00 | -0.98 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 660.00 | 194.80 | 202.60 | 198.70 | 196.00 | -61.69 | -23.94% | 0.30 | 9 | 14 | 1.01 | 0.80 | 0.00 | -1.02 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 670.00 | 184.80 | 195.70 | 190.25 | 226.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.00 | 0.78 | 0.00 | -1.05 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 680.00 | 179.40 | 187.70 | 183.55 | 180.00 | -40.00 | -18.19% | 0.27 | 6 | 6 | 1.01 | 0.77 | 0.00 | -1.08 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 690.00 | 171.10 | 180.90 | 176.00 | 234.08 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.99 | 0.76 | 0.00 | -1.11 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 700.00 | 165.70 | 174.20 | 169.95 | 169.46 | -54.80 | -24.44% | 0.24 | 1 | 32 | 1.00 | 0.74 | 0.00 | -1.14 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 710.00 | 157.90 | 169.20 | 163.55 | 217.80 | +0.64 | +0.30% | 0.23 | 2 | 20 | 0.99 | 0.73 | 0.00 | -1.17 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 720.00 | 155.40 | 163.40 | 159.40 | 207.98 | +15.88 | +8.27% | 0.22 | 3 | 18 | 0.99 | 0.72 | 0.00 | -1.20 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 730.00 | 146.70 | 156.60 | 151.65 | 166.00 | -28.80 | -14.79% | 0.21 | 2 | 304 | 1.00 | 0.70 | 0.00 | -1.22 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 740.00 | 139.90 | 151.60 | 145.75 | 196.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.98 | 0.69 | 0.00 | -1.25 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 750.00 | 134.20 | 145.50 | 139.85 | 131.00 | -41.75 | -24.17% | 0.19 | 5 | 16 | 0.99 | 0.67 | 0.00 | -1.27 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 760.00 | 131.70 | 139.50 | 135.60 | 150.40 | -32.30 | -17.68% | 0.18 | 1 | 18 | 0.98 | 0.66 | 0.00 | -1.29 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 770.00 | 123.20 | 134.20 | 128.70 | 112.04 | -64.26 | -36.45% | 0.17 | 2 | 13 | 0.98 | 0.64 | 0.00 | -1.30 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 780.00 | 117.80 | 129.10 | 123.45 | 124.47 | -45.83 | -26.92% | 0.16 | 8 | 15 | 0.98 | 0.63 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 790.00 | 112.70 | 124.40 | 118.55 | 100.60 | -58.70 | -36.85% | 0.15 | 1 | 31 | 0.97 | 0.61 | 0.00 | -1.33 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 800.00 | 111.90 | 118.90 | 115.40 | 109.70 | -67.30 | -38.03% | 0.14 | 22 | 79 | 1.00 | 0.60 | 0.00 | -1.34 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 810.00 | 102.80 | 113.90 | 108.35 | 104.25 | -60.85 | -36.86% | 0.13 | 11 | 26 | 0.98 | 0.58 | 0.00 | -1.35 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 820.00 | 98.60 | 108.60 | 103.60 | 103.29 | -69.51 | -40.23% | 0.13 | 8 | 50 | 0.97 | 0.57 | 0.00 | -1.36 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 830.00 | 95.60 | 103.30 | 99.45 | 103.20 | -65.47 | -38.82% | 0.12 | 24 | 13 | 0.98 | 0.55 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 840.00 | 92.00 | 99.90 | 95.95 | 83.28 | -51.42 | -38.18% | 0.11 | 6 | 34 | 0.99 | 0.54 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 850.00 | 88.40 | 95.00 | 91.70 | 90.30 | -44.70 | -33.12% | 0.11 | 49 | 208 | 0.99 | 0.52 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 860.00 | 81.90 | 91.90 | 86.90 | 83.55 | -45.48 | -35.25% | 0.10 | 9 | 143 | 0.97 | 0.51 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 870.00 | 77.30 | 87.30 | 82.30 | 92.00 | -36.38 | -28.34% | 0.09 | 5 | 651 | 0.96 | 0.49 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 880.00 | 73.50 | 83.50 | 78.50 | 79.47 | -42.50 | -34.85% | 0.09 | 36 | 804 | 0.96 | 0.48 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 890.00 | 70.80 | 80.70 | 75.75 | 75.09 | -44.01 | -36.96% | 0.09 | 15 | 130 | 0.96 | 0.46 | 0.00 | -1.36 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 900.00 | 72.00 | 77.80 | 74.90 | 75.00 | -36.84 | -32.94% | 0.08 | 157 | 639 | 0.99 | 0.45 | 0.00 | -1.36 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 910.00 | 63.60 | 73.60 | 68.60 | 69.34 | -34.16 | -33.01% | 0.08 | 11 | 54 | 0.96 | 0.44 | 0.00 | -1.35 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 920.00 | 60.50 | 70.50 | 65.50 | 65.80 | -42.20 | -39.08% | 0.07 | 12 | 252 | 0.96 | 0.42 | 0.00 | -1.34 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 930.00 | 57.70 | 67.10 | 62.40 | 63.25 | -35.45 | -35.92% | 0.07 | 5 | 68 | 0.96 | 0.41 | 0.00 | -1.33 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 940.00 | 55.10 | 64.40 | 59.75 | 60.02 | -31.98 | -34.77% | 0.06 | 16 | 303 | 0.96 | 0.40 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 950.00 | 52.80 | 61.70 | 57.25 | 57.98 | -31.42 | -35.15% | 0.06 | 907 | 429 | 0.97 | 0.38 | 0.00 | -1.30 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 960.00 | 49.60 | 59.30 | 54.45 | 61.00 | -29.30 | -32.45% | 0.06 | 1 | 102 | 0.96 | 0.37 | 0.00 | -1.29 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 970.00 | 47.70 | 57.60 | 52.65 | 51.45 | -34.55 | -40.18% | 0.05 | 11 | 89 | 0.97 | 0.36 | 0.00 | -1.27 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 980.00 | 45.30 | 55.20 | 50.25 | 45.70 | -46.55 | -50.47% | 0.05 | 4 | 126 | 0.97 | 0.35 | 0.00 | -1.26 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 990.00 | 43.10 | 52.60 | 47.85 | 51.21 | -25.59 | -33.32% | 0.05 | 5 | 37 | 0.97 | 0.33 | 0.00 | -1.24 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,000.00 | 41.70 | 49.40 | 45.55 | 46.65 | -28.41 | -37.85% | 0.05 | 255 | 856 | 0.97 | 0.32 | 0.00 | -1.23 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,010.00 | 39.00 | 47.10 | 43.05 | 54.00 | -12.42 | -18.70% | 0.04 | 1 | 63 | 0.97 | 0.31 | 0.00 | -1.21 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,020.00 | 37.80 | 46.30 | 42.05 | 50.80 | -19.70 | -27.95% | 0.04 | 7 | 104 | 0.98 | 0.30 | 0.00 | -1.19 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,030.00 | 35.60 | 44.70 | 40.15 | 50.95 | -14.45 | -22.10% | 0.04 | 2 | 32 | 0.98 | 0.29 | 0.00 | -1.17 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,040.00 | 34.70 | 41.90 | 38.30 | 36.00 | -31.90 | -46.99% | 0.04 | 26 | 260 | 0.98 | 0.28 | 0.00 | -1.15 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,050.00 | 32.70 | 39.40 | 36.05 | 34.50 | -27.80 | -44.63% | 0.03 | 21 | 491 | 0.97 | 0.27 | 0.00 | -1.13 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,060.00 | 31.80 | 39.30 | 35.55 | 35.95 | -23.95 | -39.99% | 0.03 | 5 | 82 | 0.99 | 0.26 | 0.00 | -1.11 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,070.00 | 29.70 | 36.70 | 33.20 | 29.95 | -31.54 | -51.30% | 0.03 | 2 | 66 | 0.98 | 0.25 | 0.00 | -1.09 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,080.00 | 27.10 | 35.10 | 31.10 | 53.50 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.97 | 0.24 | 0.00 | -1.07 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,090.00 | 26.20 | 33.30 | 29.75 | 51.10 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.97 | 0.24 | 0.00 | -1.05 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,100.00 | 29.00 | 34.30 | 31.65 | 28.30 | -24.99 | -46.90% | 0.03 | 37 | 350 | 1.02 | 0.23 | 0.00 | -1.03 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,110.00 | 24.70 | 31.20 | 27.95 | 24.40 | -46.60 | -65.64% | 0.03 | 5 | 54 | 0.99 | 0.22 | 0.00 | -1.01 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,120.00 | 23.30 | 29.40 | 26.35 | 51.00 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.98 | 0.21 | 0.00 | -0.99 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,130.00 | 22.60 | 28.80 | 25.70 | 44.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | 0.20 | 0.00 | -0.97 | 6/4/2026 | 6/9/2026 3:59:17 PM EST |
| 1,140.00 | 21.80 | 27.30 | 24.55 | 42.56 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.99 | 0.20 | 0.00 | -0.95 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 1,150.00 | 20.60 | 26.70 | 23.65 | 23.20 | -17.62 | -43.17% | 0.02 | 4 | 136 | 1.00 | 0.19 | 0.00 | -0.93 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,160.00 | 19.80 | 25.40 | 22.60 | 57.20 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.00 | 0.18 | 0.00 | -0.91 | 6/4/2026 | 6/9/2026 3:59:17 PM EST |
| 1,170.00 | 18.80 | 23.90 | 21.35 | 40.00 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.99 | 0.18 | 0.00 | -0.89 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,180.00 | 17.90 | 23.50 | 20.70 | 22.25 | -16.20 | -42.14% | 0.02 | 1 | 10 | 1.00 | 0.17 | 0.00 | -0.87 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,190.00 | 16.80 | 22.40 | 19.60 | 34.80 | -1.42 | -3.92% | 0.02 | 1 | 106 | 1.00 | 0.16 | 0.00 | -0.86 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,200.00 | 16.50 | 21.10 | 18.80 | 18.86 | -15.24 | -44.70% | 0.02 | 267 | 111 | 1.00 | 0.16 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,210.00 | 15.90 | 20.70 | 18.30 | 18.14 | -16.89 | -48.22% | 0.02 | 16 | 155 | 1.00 | 0.15 | 0.00 | -0.82 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,220.00 | 14.70 | 20.30 | 17.50 | 33.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.01 | 0.15 | 0.00 | -0.80 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 1,230.00 | 14.00 | 19.50 | 16.75 | 29.48 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.01 | 0.14 | 0.00 | -0.78 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,240.00 | 13.40 | 18.50 | 15.95 | 38.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.01 | 0.14 | 0.00 | -0.77 | 6/4/2026 | 6/9/2026 3:59:17 PM EST |
| 1,250.00 | 12.80 | 17.70 | 15.25 | 16.62 | -11.88 | -41.69% | 0.01 | 47 | 187 | 1.01 | 0.13 | 0.00 | -0.75 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,260.00 | 12.00 | 17.50 | 14.75 | 16.50 | -9.68 | -36.98% | 0.01 | 2 | 305 | 1.01 | 0.13 | 0.00 | -0.74 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,270.00 | 11.50 | 15.90 | 13.70 | 19.60 | -11.90 | -37.78% | 0.01 | 11 | 12 | 1.01 | 0.13 | 0.00 | -0.72 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,280.00 | 11.10 | 15.90 | 13.50 | 15.68 | -19.42 | -55.33% | 0.01 | 10 | 26 | 1.01 | 0.12 | 0.00 | -0.70 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,290.00 | 10.50 | 15.70 | 13.10 | 12.83 | -16.47 | -56.22% | 0.01 | 1 | 11 | 1.02 | 0.12 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,300.00 | 11.60 | 14.60 | 13.10 | 12.10 | -10.61 | -46.72% | 0.01 | 116 | 288 | 1.04 | 0.11 | 0.00 | -0.67 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,310.00 | 9.60 | 14.40 | 12.00 | 91.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.02 | 0.11 | 0.00 | -0.66 | 5/11/2026 | 6/9/2026 3:59:17 PM EST |
| 1,320.00 | 9.10 | 13.80 | 11.45 | 23.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.02 | 0.11 | 0.00 | -0.65 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,330.00 | 8.60 | 13.90 | 11.25 | 22.18 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.03 | 0.10 | 0.00 | -0.63 | 6/4/2026 | 6/9/2026 3:59:17 PM EST |
| 1,340.00 | 10.40 | 12.10 | 11.25 | 10.80 | -10.30 | -48.82% | 0.01 | 14 | 25 | 1.03 | 0.10 | 0.00 | -0.61 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,350.00 | 9.50 | 12.20 | 10.85 | 10.50 | -10.77 | -50.64% | 0.01 | 11 | 45 | 1.04 | 0.10 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,360.00 | 7.40 | 12.40 | 9.90 | 28.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.03 | 0.09 | 0.00 | -0.59 | 5/28/2026 | 6/9/2026 3:59:17 PM EST |
| 1,370.00 | 7.10 | 12.80 | 9.95 | 23.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.04 | 0.09 | 0.00 | -0.58 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 1,380.00 | 6.80 | 12.80 | 9.80 | 23.31 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.05 | 0.09 | 0.00 | -0.56 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 1,390.00 | 6.60 | 11.70 | 9.15 | 40.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.04 | 0.08 | 0.00 | -0.55 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,400.00 | 7.60 | 11.00 | 9.30 | 8.20 | -9.10 | -52.61% | 0.01 | 25 | 38 | 1.06 | 0.08 | 0.00 | -0.53 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,410.00 | 6.50 | 11.00 | 8.75 | 7.10 | -6.90 | -49.29% | 0.01 | 5 | 33 | 1.05 | 0.08 | 0.00 | -0.53 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,420.00 | 6.10 | 10.90 | 8.50 | 10.90 | -7.21 | -39.82% | 0.01 | 10 | 36 | 1.06 | 0.08 | 0.00 | -0.52 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,430.00 | 5.30 | 10.70 | 8.00 | 33.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.05 | 0.07 | 0.00 | -0.51 | 6/2/2026 | 6/9/2026 3:59:17 PM EST |
| 1,440.00 | 5.00 | 11.20 | 8.10 | 19.70 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.06 | 0.07 | 0.00 | -0.49 | 6/4/2026 | 6/9/2026 3:59:17 PM EST |
| 1,450.00 | 6.60 | 10.10 | 8.35 | 15.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.08 | 0.07 | 0.00 | -0.47 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,460.00 | 6.10 | 9.90 | 8.00 | 7.20 | -9.80 | -57.65% | 0.01 | 150 | 12 | 1.08 | 0.07 | 0.00 | -0.46 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,470.00 | 5.20 | 9.80 | 7.50 | 7.44 | -6.37 | -46.13% | 0.01 | 3 | 6 | 1.08 | 0.06 | 0.00 | -0.46 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,480.00 | 4.80 | 9.50 | 7.15 | 7.20 | -6.15 | -46.07% | 0.00 | 2 | 8 | 1.07 | 0.06 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,490.00 | 3.90 | 9.40 | 6.65 | 15.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.07 | 0.06 | 0.00 | -0.45 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 1,500.00 | 5.50 | 8.10 | 6.80 | 6.40 | -5.61 | -46.72% | 0.00 | 33 | 158 | 1.09 | 0.06 | 0.00 | -0.43 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,510.00 | 4.50 | 7.90 | 6.20 | 18.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.06 | 0.00 | -0.43 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,520.00 | 3.40 | 8.40 | 5.90 | 18.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.06 | 0.00 | -0.42 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,530.00 | 3.00 | 9.00 | 6.00 | 22.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.08 | 0.06 | 0.00 | -0.41 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,540.00 | 1.15 | 9.60 | 5.38 | 22.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.03 | 0.06 | 0.00 | -0.41 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,550.00 | 4.20 | 8.00 | 6.10 | 6.02 | -5.08 | -45.77% | 0.00 | 1 | 14 | 1.11 | 0.05 | 0.00 | -0.38 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,560.00 | 4.10 | 7.90 | 6.00 | 5.87 | -6.43 | -52.28% | 0.00 | 2 | 40 | 1.11 | 0.05 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,570.00 | 3.70 | 8.00 | 5.85 | 5.00 | -5.20 | -50.98% | 0.00 | 12 | 18 | 1.11 | 0.05 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,580.00 | 4.30 | 6.10 | 5.20 | 4.50 | -4.90 | -52.13% | 0.00 | 1 | 22 | 1.10 | 0.05 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,590.00 | 4.00 | 6.20 | 5.10 | 5.00 | -5.10 | -50.50% | 0.00 | 23 | 37 | 1.11 | 0.05 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,600.00 | 4.00 | 5.60 | 4.80 | 4.80 | -4.21 | -46.73% | 0.00 | 29 | 348 | 1.10 | 0.04 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 3:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.60 | 3.00 | 1.80 | 1.35 | +0.13 | +10.66% | 0.01 | 120 | 262 | 1.24 | -0.01 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 370.00 | 0.65 | 5.40 | 3.03 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.29 | -0.01 | 0.00 | -0.14 | 5/22/2026 | 6/9/2026 3:59:17 PM EST |
| 380.00 | 0.45 | 6.00 | 3.23 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.24 | -0.02 | 0.00 | -0.16 | 6/1/2026 | 6/9/2026 3:59:17 PM EST |
| 390.00 | 1.40 | 4.80 | 3.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.25 | -0.02 | 0.00 | -0.18 | 6/4/2026 | 6/9/2026 3:59:17 PM EST |
| 400.00 | 1.45 | 4.60 | 3.03 | 2.40 | +0.15 | +6.67% | 0.01 | 5 | 65 | 1.18 | -0.02 | 0.00 | -0.21 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 410.00 | 2.10 | 4.70 | 3.40 | 3.30 | +1.30 | +65.00% | 0.01 | 2 | 15 | 1.21 | -0.02 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 420.00 | 1.70 | 4.80 | 3.25 | 2.35 | -0.15 | -6.00% | 0.01 | 1 | 46 | 1.15 | -0.03 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 430.00 | 0.90 | 6.90 | 3.90 | 3.70 | +0.76 | +25.85% | 0.01 | 1 | 13 | 1.12 | -0.03 | 0.00 | -0.28 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 440.00 | 2.25 | 6.00 | 4.13 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.14 | -0.03 | 0.00 | -0.30 | 5/18/2026 | 6/9/2026 3:59:17 PM EST |
| 450.00 | 4.10 | 6.00 | 5.05 | 4.43 | +0.53 | +13.59% | 0.01 | 5 | 56 | 1.16 | -0.04 | 0.00 | -0.32 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 460.00 | 4.60 | 7.80 | 6.20 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.17 | -0.04 | 0.00 | -0.34 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 470.00 | 5.20 | 8.30 | 6.75 | 7.00 | +2.85 | +68.68% | 0.01 | 21 | 45 | 1.15 | -0.04 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 480.00 | 5.90 | 9.80 | 7.85 | 7.10 | +2.45 | +52.69% | 0.02 | 1 | 43 | 1.16 | -0.05 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 490.00 | 6.70 | 9.00 | 7.85 | 7.50 | +1.40 | +22.96% | 0.02 | 2 | 31 | 1.12 | -0.05 | 0.00 | -0.44 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 500.00 | 7.30 | 9.60 | 8.45 | 8.56 | +3.16 | +58.52% | 0.02 | 391 | 311 | 1.11 | -0.06 | 0.00 | -0.47 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 510.00 | 8.20 | 11.50 | 9.85 | 5.80 | -0.33 | -5.39% | 0.02 | 1 | 49 | 1.11 | -0.07 | 0.00 | -0.50 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 520.00 | 9.30 | 13.80 | 11.55 | 8.54 | +1.39 | +19.45% | 0.02 | 4 | 52 | 1.12 | -0.07 | 0.00 | -0.53 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 530.00 | 10.20 | 15.00 | 12.60 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 402 | 1.11 | -0.08 | 0.00 | -0.56 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 540.00 | 11.50 | 13.50 | 12.50 | 11.90 | +3.60 | +43.38% | 0.02 | 32 | 79 | 1.08 | -0.08 | 0.00 | -0.60 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 550.00 | 13.10 | 15.10 | 14.10 | 13.40 | +4.40 | +48.89% | 0.03 | 182 | 247 | 1.08 | -0.09 | 0.00 | -0.63 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 560.00 | 13.60 | 19.20 | 16.40 | 16.40 | +5.55 | +51.16% | 0.03 | 1 | 190 | 1.09 | -0.10 | 0.00 | -0.66 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 570.00 | 15.30 | 19.00 | 17.15 | 17.00 | +5.80 | +51.79% | 0.03 | 19 | 55 | 1.07 | -0.11 | 0.00 | -0.70 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 580.00 | 16.90 | 22.40 | 19.65 | 20.55 | +8.56 | +71.40% | 0.03 | 1 | 151 | 1.08 | -0.12 | 0.00 | -0.73 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 590.00 | 18.50 | 23.90 | 21.20 | 15.50 | +2.05 | +15.25% | 0.04 | 1 | 82 | 1.07 | -0.13 | 0.00 | -0.77 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 600.00 | 20.20 | 24.00 | 22.10 | 22.30 | +7.97 | +55.62% | 0.04 | 24 | 925 | 1.05 | -0.14 | 0.00 | -0.81 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 610.00 | 22.20 | 26.40 | 24.30 | 23.78 | +7.63 | +47.25% | 0.04 | 2 | 147 | 1.04 | -0.15 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 620.00 | 24.50 | 27.90 | 26.20 | 28.55 | +11.20 | +64.56% | 0.04 | 5 | 150 | 1.04 | -0.16 | 0.00 | -0.88 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 630.00 | 26.60 | 29.00 | 27.80 | 27.50 | +7.35 | +36.48% | 0.04 | 4 | 148 | 1.02 | -0.17 | 0.00 | -0.91 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 640.00 | 29.10 | 31.50 | 30.30 | 30.04 | +9.44 | +45.83% | 0.05 | 34 | 120 | 1.02 | -0.18 | 0.00 | -0.95 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 650.00 | 31.20 | 33.90 | 32.55 | 32.60 | +9.90 | +43.62% | 0.05 | 84 | 453 | 1.01 | -0.19 | 0.00 | -0.98 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 660.00 | 33.50 | 39.30 | 36.40 | 34.80 | +9.65 | +38.37% | 0.06 | 20 | 78 | 1.02 | -0.20 | 0.00 | -1.02 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 670.00 | 36.90 | 39.60 | 38.25 | 32.60 | +6.09 | +22.98% | 0.06 | 23 | 109 | 1.01 | -0.22 | 0.00 | -1.05 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 680.00 | 38.70 | 46.20 | 42.45 | 46.32 | +12.47 | +36.84% | 0.06 | 37 | 423 | 1.02 | -0.23 | 0.00 | -1.08 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 690.00 | 42.10 | 48.10 | 45.10 | 46.69 | +15.39 | +49.17% | 0.07 | 24 | 96 | 1.01 | -0.24 | 0.00 | -1.11 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 700.00 | 46.30 | 49.50 | 47.90 | 48.25 | +14.25 | +41.92% | 0.07 | 104 | 703 | 1.00 | -0.26 | 0.00 | -1.14 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 710.00 | 48.70 | 54.60 | 51.65 | 52.94 | +16.59 | +45.64% | 0.07 | 48 | 76 | 1.00 | -0.27 | 0.00 | -1.17 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 720.00 | 53.30 | 61.20 | 57.25 | 56.96 | +17.26 | +43.48% | 0.08 | 33 | 98 | 1.02 | -0.28 | 0.00 | -1.20 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 730.00 | 57.00 | 65.50 | 61.25 | 62.25 | +19.97 | +47.24% | 0.08 | 6 | 98 | 1.01 | -0.30 | 0.00 | -1.22 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 740.00 | 60.00 | 67.30 | 63.65 | 72.25 | +26.97 | +59.57% | 0.09 | 3 | 108 | 1.00 | -0.31 | 0.00 | -1.25 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 750.00 | 65.10 | 72.90 | 69.00 | 67.84 | +20.14 | +42.23% | 0.09 | 92 | 289 | 1.00 | -0.33 | 0.00 | -1.27 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 760.00 | 70.10 | 78.40 | 74.25 | 74.27 | +23.67 | +46.78% | 0.10 | 14 | 93 | 1.01 | -0.34 | 0.00 | -1.29 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 770.00 | 74.00 | 80.50 | 77.25 | 79.35 | +14.79 | +22.91% | 0.10 | 19 | 319 | 0.99 | -0.36 | 0.00 | -1.30 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 780.00 | 79.20 | 89.10 | 84.15 | 86.35 | +28.05 | +48.12% | 0.11 | 7 | 125 | 1.01 | -0.37 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 790.00 | 84.20 | 93.10 | 88.65 | 86.39 | +21.94 | +34.05% | 0.11 | 28 | 154 | 1.01 | -0.39 | 0.00 | -1.33 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 800.00 | 88.20 | 98.20 | 93.20 | 90.00 | +22.00 | +32.36% | 0.12 | 77 | 1,354 | 1.00 | -0.40 | 0.00 | -1.34 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 810.00 | 94.30 | 101.00 | 97.65 | 99.68 | +17.68 | +21.57% | 0.12 | 46 | 141 | 0.99 | -0.42 | 0.00 | -1.35 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 820.00 | 99.50 | 109.10 | 104.30 | 105.50 | +33.50 | +46.53% | 0.13 | 6 | 160 | 1.01 | -0.43 | 0.00 | -1.36 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 830.00 | 105.10 | 114.60 | 109.85 | 94.96 | +7.56 | +8.65% | 0.13 | 3 | 48 | 1.00 | -0.45 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 840.00 | 108.70 | 120.20 | 114.45 | 117.30 | +33.00 | +39.15% | 0.14 | 22 | 182 | 0.99 | -0.46 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 850.00 | 116.50 | 126.10 | 121.30 | 120.94 | +30.89 | +34.31% | 0.14 | 3,118 | 400 | 1.00 | -0.48 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 860.00 | 121.60 | 131.90 | 126.75 | 131.05 | +38.69 | +41.89% | 0.15 | 1 | 92 | 1.00 | -0.49 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 870.00 | 128.50 | 137.90 | 133.20 | 136.00 | +38.07 | +38.88% | 0.15 | 22 | 128 | 1.00 | -0.51 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 880.00 | 133.80 | 144.20 | 139.00 | 139.69 | +23.85 | +20.59% | 0.16 | 18 | 90 | 0.99 | -0.52 | 0.00 | -1.37 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 890.00 | 141.10 | 150.50 | 145.80 | 150.65 | +29.55 | +24.41% | 0.16 | 4 | 79 | 1.00 | -0.54 | 0.00 | -1.36 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 900.00 | 147.80 | 157.80 | 152.80 | 154.00 | +36.35 | +30.90% | 0.17 | 23 | 287 | 1.00 | -0.55 | 0.00 | -1.36 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 910.00 | 153.00 | 163.60 | 158.30 | 133.50 | +0.70 | +0.53% | 0.17 | 4 | 52 | 0.99 | -0.56 | 0.00 | -1.35 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 920.00 | 161.30 | 170.40 | 165.85 | 151.60 | +12.60 | +9.07% | 0.18 | 1 | 118 | 0.99 | -0.58 | 0.00 | -1.34 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 930.00 | 165.30 | 177.30 | 171.30 | 135.48 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.99 | -0.59 | 0.00 | -1.33 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 940.00 | 173.80 | 184.40 | 179.10 | 163.17 | +22.12 | +15.69% | 0.19 | 13 | 18 | 0.99 | -0.60 | 0.00 | -1.32 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 950.00 | 180.10 | 191.60 | 185.85 | 191.05 | +45.23 | +31.02% | 0.20 | 1 | 89 | 0.99 | -0.62 | 0.00 | -1.30 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 960.00 | 187.00 | 198.90 | 192.95 | 154.17 | 0.00 | 0.00% | 0.20 | 0 | 35 | 1.00 | -0.63 | 0.00 | -1.29 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 970.00 | 194.90 | 206.30 | 200.60 | 160.20 | 0.00 | 0.00% | 0.21 | 0 | 46 | 0.98 | -0.64 | 0.00 | -1.27 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 980.00 | 203.70 | 213.80 | 208.75 | 168.37 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.99 | -0.65 | 0.00 | -1.26 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 990.00 | 209.60 | 221.60 | 215.60 | 186.30 | 0.00 | 0.00% | 0.22 | 0 | 30 | 1.00 | -0.67 | 0.00 | -1.24 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 1,000.00 | 217.60 | 229.30 | 223.45 | 224.55 | +46.18 | +25.89% | 0.22 | 3 | 378 | 0.99 | -0.68 | 0.00 | -1.23 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,010.00 | 228.80 | 237.20 | 233.00 | 152.00 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.00 | -0.69 | 0.00 | -1.21 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,020.00 | 235.20 | 245.00 | 240.10 | 138.30 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.99 | -0.70 | 0.00 | -1.19 | 6/2/2026 | 6/9/2026 3:59:17 PM EST |
| 1,030.00 | 242.90 | 253.20 | 248.05 | 138.60 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.99 | -0.71 | 0.00 | -1.17 | 6/2/2026 | 6/9/2026 3:59:17 PM EST |
| 1,040.00 | 250.80 | 261.20 | 256.00 | 144.90 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.99 | -0.72 | 0.00 | -1.15 | 6/2/2026 | 6/9/2026 3:59:17 PM EST |
| 1,050.00 | 259.30 | 269.50 | 264.40 | 206.46 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.99 | -0.73 | 0.00 | -1.13 | 6/5/2026 | 6/9/2026 3:59:17 PM EST |
| 1,060.00 | 268.10 | 277.70 | 272.90 | 178.00 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.00 | -0.74 | 0.00 | -1.11 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,070.00 | 274.40 | 286.10 | 280.25 | 159.10 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.00 | -0.75 | 0.00 | -1.09 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,080.00 | 285.30 | 294.60 | 289.95 | 196.90 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.00 | -0.76 | 0.00 | -1.07 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,090.00 | 293.20 | 302.10 | 297.65 | 299.70 | +94.50 | +46.06% | 0.27 | 1 | 8 | 0.98 | -0.76 | 0.00 | -1.05 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,100.00 | 301.90 | 311.70 | 306.80 | 285.30 | 0.00 | 0.00% | 0.28 | 0 | 78 | 0.99 | -0.77 | 0.00 | -1.03 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,110.00 | 310.60 | 320.40 | 315.50 | 284.20 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.99 | -0.78 | 0.00 | -1.01 | 6/1/2026 | 6/9/2026 3:59:17 PM EST |
| 1,120.00 | 319.40 | 329.20 | 324.30 | 221.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.00 | -0.79 | 0.00 | -0.99 | 5/13/2026 | 6/9/2026 3:59:17 PM EST |
| 1,130.00 | 326.10 | 337.90 | 332.00 | 235.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.01 | -0.80 | 0.00 | -0.97 | 5/21/2026 | 6/9/2026 3:59:17 PM EST |
| 1,140.00 | 336.10 | 346.80 | 341.45 | 348.61 | +105.81 | +43.58% | 0.30 | 1 | 3 | 0.99 | -0.80 | 0.00 | -0.95 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |
| 1,150.00 | 346.20 | 355.80 | 351.00 | 370.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.00 | -0.81 | 0.00 | -0.93 | 4/23/2026 | 6/9/2026 3:59:17 PM EST |
| 1,160.00 | 352.70 | 364.70 | 358.70 | 278.90 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.01 | -0.82 | 0.00 | -0.91 | 5/26/2026 | 6/9/2026 3:59:17 PM EST |
| 1,170.00 | 364.20 | 373.80 | 369.00 | 284.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.00 | -0.82 | 0.00 | -0.89 | 5/22/2026 | 6/9/2026 3:59:17 PM EST |
| 1,180.00 | 373.40 | 382.80 | 378.10 | 348.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.00 | -0.83 | 0.00 | -0.87 | 5/20/2026 | 6/9/2026 3:59:17 PM EST |
| 1,190.00 | 382.70 | 391.90 | 387.30 | % | 0.33 | 0 | 1 | 1.01 | -0.84 | 0.00 | -0.86 | 6/9/2026 3:59:17 PM EST | |||
| 1,200.00 | 390.70 | 401.10 | 395.90 | 249.85 | 0.00 | 0.00% | 0.33 | 0 | 79 | 1.00 | -0.84 | 0.00 | -0.84 | 6/2/2026 | 6/9/2026 3:59:17 PM EST |
| 1,210.00 | 400.80 | 410.30 | 405.55 | 269.02 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.01 | -0.85 | 0.00 | -0.82 | 5/11/2026 | 6/9/2026 3:59:17 PM EST |
| 1,220.00 | 408.30 | 419.60 | 413.95 | 362.50 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.00 | -0.85 | 0.00 | -0.80 | 5/27/2026 | 6/9/2026 3:59:17 PM EST |
| 1,230.00 | 417.60 | 428.90 | 423.25 | 287.05 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.99 | -0.86 | 0.00 | -0.78 | 5/11/2026 | 6/9/2026 3:59:17 PM EST |
| 1,240.00 | 428.10 | 437.40 | 432.75 | % | 0.35 | 0 | 0 | 0.99 | -0.86 | 0.00 | -0.77 | 6/9/2026 3:59:17 PM EST | |||
| 1,250.00 | 437.30 | 447.60 | 442.45 | 298.85 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.01 | -0.87 | 0.00 | -0.75 | 5/11/2026 | 6/9/2026 3:59:17 PM EST |
| 1,260.00 | 446.90 | 457.00 | 451.95 | 463.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.01 | -0.87 | 0.00 | -0.74 | 4/23/2026 | 6/9/2026 3:59:17 PM EST |
| 1,270.00 | 456.90 | 466.40 | 461.65 | % | 0.36 | 0 | 0 | 1.02 | -0.87 | 0.00 | -0.72 | 6/9/2026 3:59:17 PM EST | |||
| 1,280.00 | 464.80 | 475.80 | 470.30 | % | 0.37 | 0 | 0 | 1.01 | -0.88 | 0.00 | -0.70 | 6/9/2026 3:59:17 PM EST | |||
| 1,290.00 | 475.30 | 485.20 | 480.25 | 329.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.00 | -0.88 | 0.00 | -0.69 | 5/11/2026 | 6/9/2026 3:59:17 PM EST |
| 1,300.00 | 485.30 | 494.80 | 490.05 | 326.00 | 0.00 | 0.00% | 0.38 | 0 | 55 | 1.02 | -0.89 | 0.00 | -0.67 | 6/2/2026 | 6/9/2026 3:59:17 PM EST |
| 1,310.00 | 494.00 | 504.30 | 499.15 | 482.63 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.00 | -0.89 | 0.00 | -0.66 | 4/16/2026 | 6/9/2026 3:59:17 PM EST |
| 1,320.00 | 502.80 | 513.80 | 508.30 | % | 0.39 | 0 | 0 | 0.99 | -0.89 | 0.00 | -0.65 | 6/9/2026 3:59:17 PM EST | |||
| 1,330.00 | 513.30 | 523.50 | 518.40 | % | 0.39 | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.63 | 6/9/2026 3:59:17 PM EST | |||
| 1,340.00 | 523.00 | 533.00 | 528.00 | 498.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.01 | -0.90 | 0.00 | -0.61 | 4/14/2026 | 6/9/2026 3:59:17 PM EST |
| 1,350.00 | 533.20 | 542.70 | 537.95 | 392.98 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.03 | -0.90 | 0.00 | -0.60 | 6/2/2026 | 6/9/2026 3:59:17 PM EST |
| 1,360.00 | 541.90 | 552.40 | 547.15 | 367.70 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.17 | -0.91 | 0.00 | -0.59 | 6/3/2026 | 6/9/2026 3:59:17 PM EST |
| 1,370.00 | 550.80 | 562.00 | 556.40 | 526.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.18 | -0.91 | 0.00 | -0.58 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,380.00 | 560.20 | 571.70 | 565.95 | % | 0.41 | 0 | 0 | 1.18 | -0.91 | 0.00 | -0.56 | 6/9/2026 3:59:17 PM EST | |||
| 1,390.00 | 570.20 | 581.50 | 575.85 | % | 0.41 | 0 | 0 | 1.19 | -0.92 | 0.00 | -0.55 | 6/9/2026 3:59:17 PM EST | |||
| 1,400.00 | 581.70 | 591.10 | 586.40 | % | 0.42 | 0 | 0 | 1.19 | -0.92 | 0.00 | -0.53 | 6/9/2026 3:59:17 PM EST | |||
| 1,410.00 | 589.90 | 600.90 | 595.40 | % | 0.42 | 0 | 0 | 1.20 | -0.92 | 0.00 | -0.53 | 6/9/2026 3:59:17 PM EST | |||
| 1,420.00 | 600.70 | 610.50 | 605.60 | 507.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.21 | -0.92 | 0.00 | -0.52 | 5/15/2026 | 6/9/2026 3:59:17 PM EST |
| 1,430.00 | 610.60 | 620.40 | 615.50 | 576.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.21 | -0.93 | 0.00 | -0.51 | 4/14/2026 | 6/9/2026 3:59:17 PM EST |
| 1,440.00 | 617.40 | 630.10 | 623.75 | % | 0.43 | 0 | 0 | 1.22 | -0.93 | 0.00 | -0.49 | 6/9/2026 3:59:17 PM EST | |||
| 1,450.00 | 629.40 | 640.00 | 634.70 | % | 0.44 | 0 | 0 | 1.22 | -0.93 | 0.00 | -0.47 | 6/9/2026 3:59:17 PM EST | |||
| 1,460.00 | 640.30 | 649.70 | 645.00 | % | 0.44 | 0 | 0 | 1.20 | -0.93 | 0.00 | -0.46 | 6/9/2026 3:59:17 PM EST | |||
| 1,470.00 | 648.10 | 659.60 | 653.85 | % | 0.44 | 0 | 0 | 1.24 | -0.94 | 0.00 | -0.46 | 6/9/2026 3:59:17 PM EST | |||
| 1,480.00 | 659.40 | 669.40 | 664.40 | % | 0.45 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.45 | 6/9/2026 3:59:17 PM EST | |||
| 1,490.00 | 669.20 | 679.20 | 674.20 | % | 0.45 | 0 | 0 | 1.25 | -0.94 | 0.00 | -0.45 | 6/9/2026 3:59:17 PM EST | |||
| 1,500.00 | 679.20 | 689.10 | 684.15 | 650.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.26 | -0.94 | 0.00 | -0.43 | 6/8/2026 | 6/9/2026 3:59:17 PM EST |
| 1,510.00 | 689.00 | 698.90 | 693.95 | % | 0.46 | 0 | 0 | 1.26 | -0.94 | 0.00 | -0.43 | 6/9/2026 3:59:17 PM EST | |||
| 1,520.00 | 695.60 | 708.70 | 702.15 | 653.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.27 | -0.94 | 0.00 | -0.42 | 6/1/2026 | 6/9/2026 3:59:17 PM EST |
| 1,530.00 | 707.00 | 718.60 | 712.80 | 648.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.28 | -0.94 | 0.00 | -0.41 | 5/27/2026 | 6/9/2026 3:59:17 PM EST |
| 1,540.00 | 718.40 | 728.50 | 723.45 | % | 0.47 | 0 | 0 | 1.28 | -0.94 | 0.00 | -0.41 | 6/9/2026 3:59:17 PM EST | |||
| 1,550.00 | 728.30 | 738.30 | 733.30 | % | 0.47 | 0 | 0 | 1.26 | -0.95 | 0.00 | -0.38 | 6/9/2026 3:59:17 PM EST | |||
| 1,560.00 | 736.50 | 748.20 | 742.35 | % | 0.48 | 0 | 0 | 1.29 | -0.95 | 0.00 | -0.37 | 6/9/2026 3:59:17 PM EST | |||
| 1,570.00 | 747.30 | 758.10 | 752.70 | % | 0.48 | 0 | 0 | 1.30 | -0.95 | 0.00 | -0.37 | 6/9/2026 3:59:17 PM EST | |||
| 1,580.00 | 755.50 | 768.00 | 761.75 | % | 0.48 | 0 | 0 | 1.31 | -0.95 | 0.00 | -0.36 | 6/9/2026 3:59:17 PM EST | |||
| 1,590.00 | 767.70 | 777.80 | 772.75 | % | 0.49 | 0 | 0 | 1.32 | -0.95 | 0.00 | -0.36 | 6/9/2026 3:59:17 PM EST | |||
| 1,600.00 | 776.20 | 787.70 | 781.95 | 812.24 | % | 0.49 | 2 | 0 | 1.29 | -0.96 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 3:59:17 PM EST |