Options Chain for ELI LILLY & CO COM (LLY) - $1,041.65 as of 5/22/2026 1:04:15 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 | 501.80 | 513.90 | 507.85 | 480.28 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 570.00 | 491.90 | 503.90 | 497.90 | % | 0.87 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 580.00 | 481.95 | 493.85 | 487.90 | % | 0.84 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 590.00 | 471.80 | 483.90 | 477.85 | % | 0.81 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 600.00 | 461.80 | 473.90 | 467.85 | % | 0.78 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 610.00 | 452.00 | 463.90 | 457.95 | % | 0.75 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 620.00 | 441.80 | 453.55 | 447.68 | % | 0.72 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 630.00 | 431.85 | 443.85 | 437.85 | % | 0.70 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 640.00 | 421.95 | 433.95 | 427.95 | % | 0.67 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 650.00 | 412.00 | 423.95 | 417.98 | % | 0.64 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 660.00 | 401.85 | 413.90 | 407.88 | 380.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 670.00 | 391.85 | 403.80 | 397.83 | 220.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:58 PM EST |
| 680.00 | 382.05 | 393.95 | 388.00 | 301.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 690.00 | 371.90 | 383.60 | 377.75 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 700.00 | 361.95 | 373.90 | 367.93 | % | 0.53 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 710.00 | 351.60 | 364.00 | 357.80 | 213.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:58 PM EST |
| 720.00 | 341.60 | 353.85 | 347.73 | % | 0.48 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 730.00 | 331.05 | 343.85 | 337.45 | 195.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:58 PM EST |
| 740.00 | 320.20 | 333.85 | 327.03 | 167.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:58 PM EST |
| 750.00 | 310.55 | 323.90 | 317.23 | 134.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 760.00 | 300.15 | 313.95 | 307.05 | 127.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:58 PM EST |
| 770.00 | 290.20 | 303.90 | 297.05 | 104.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:58 PM EST |
| 780.00 | 280.15 | 294.05 | 287.10 | 151.39 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:58 PM EST |
| 785.00 | 275.15 | 289.00 | 282.08 | 191.76 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 790.00 | 270.15 | 284.00 | 277.08 | 99.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 795.00 | 265.20 | 278.90 | 272.05 | % | 0.34 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 800.00 | 260.20 | 273.90 | 267.05 | 181.31 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 805.00 | 255.20 | 268.90 | 262.05 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 810.00 | 250.75 | 263.95 | 257.35 | 100.94 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:58 PM EST |
| 815.00 | 245.60 | 258.95 | 252.28 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 820.00 | 240.60 | 253.95 | 247.28 | 167.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 825.00 | 235.60 | 248.95 | 242.28 | 119.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:58 PM EST |
| 830.00 | 230.20 | 244.10 | 237.15 | 146.08 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:58 PM EST |
| 835.00 | 226.80 | 238.95 | 232.88 | 141.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 840.00 | 221.90 | 233.95 | 227.93 | 151.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 845.00 | 215.20 | 229.10 | 222.15 | % | 0.26 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 850.00 | 212.35 | 223.25 | 217.80 | 194.50 | 0.00 | 0.00% | 0.26 | 0 | 87 | 1.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 855.00 | 206.90 | 219.00 | 212.95 | 131.89 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 860.00 | 200.40 | 214.00 | 207.20 | 127.09 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 865.00 | 195.50 | 209.00 | 202.25 | 103.55 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 870.00 | 190.50 | 204.00 | 197.25 | 143.54 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.13 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 875.00 | 185.50 | 199.00 | 192.25 | 126.49 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 880.00 | 180.50 | 194.00 | 187.25 | 105.40 | 0.00 | 0.00% | 0.21 | 0 | 87 | 1.08 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 885.00 | 177.25 | 188.35 | 182.80 | 128.49 | 0.00 | 0.00% | 0.21 | 0 | 223 | 1.03 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 890.00 | 170.50 | 184.00 | 177.25 | 121.00 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.03 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 895.00 | 165.30 | 179.00 | 172.15 | 117.88 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 900.00 | 160.30 | 171.10 | 165.70 | 167.90 | +30.00 | +21.76% | 0.18 | 5 | 84 | 0.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 905.00 | 155.35 | 166.00 | 160.68 | 162.28 | +31.78 | +24.36% | 0.18 | 4 | 15 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 910.00 | 150.35 | 164.00 | 157.18 | 106.66 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 915.00 | 146.00 | 159.00 | 152.50 | 85.05 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.91 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 920.00 | 141.00 | 154.00 | 147.50 | 110.15 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.88 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 925.00 | 136.00 | 149.00 | 142.50 | 94.21 | 0.00 | 0.00% | 0.15 | 0 | 62 | 0.86 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 927.50 | 133.00 | 146.00 | 139.50 | 69.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 930.00 | 131.00 | 142.60 | 136.80 | 139.10 | +23.10 | +19.92% | 0.15 | 2 | 16 | 0.78 | 1.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 932.50 | 128.10 | 141.65 | 134.88 | 57.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 935.00 | 127.90 | 139.00 | 133.45 | 112.59 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.81 | 1.00 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 940.00 | 121.00 | 134.00 | 127.50 | 107.92 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.79 | 1.00 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 942.50 | 118.10 | 131.80 | 124.95 | 49.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.79 | 1.00 | 0.00 | -0.04 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 945.00 | 116.40 | 128.55 | 122.48 | 113.80 | +10.80 | +10.49% | 0.13 | 4 | 63 | 0.75 | 1.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 947.50 | 113.10 | 126.75 | 119.93 | 46.10 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.76 | 1.00 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 950.00 | 111.00 | 123.05 | 117.03 | 114.00 | +19.25 | +20.32% | 0.12 | 7 | 100 | 0.71 | 0.99 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 952.50 | 108.25 | 121.90 | 115.08 | % | 0.12 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.10 | 5/22/2026 3:59:58 PM EST | |||
| 955.00 | 108.00 | 119.00 | 113.50 | 103.93 | +18.78 | +22.06% | 0.12 | 4 | 43 | 0.75 | 0.99 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 960.00 | 101.10 | 114.40 | 107.75 | 108.38 | +25.73 | +31.14% | 0.11 | 2 | 28 | 0.70 | 0.99 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 965.00 | 99.00 | 106.00 | 102.50 | 104.11 | +24.90 | +31.44% | 0.11 | 3 | 35 | 0.60 | 0.98 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 970.00 | 94.00 | 101.00 | 97.50 | 96.47 | +21.47 | +28.63% | 0.10 | 98 | 185 | 0.57 | 0.98 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 975.00 | 89.00 | 96.00 | 92.50 | 94.02 | +19.81 | +26.70% | 0.09 | 6 | 47 | 0.55 | 0.97 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 980.00 | 84.00 | 91.00 | 87.50 | 81.98 | +15.38 | +23.10% | 0.09 | 7 | 78 | 0.53 | 0.97 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 985.00 | 79.00 | 87.00 | 83.00 | 67.65 | +2.56 | +3.94% | 0.08 | 2 | 42 | 0.51 | 0.96 | 0.00 | -0.54 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 990.00 | 74.00 | 81.90 | 77.95 | 77.90 | +21.84 | +38.96% | 0.08 | 10 | 41 | 0.49 | 0.95 | 0.00 | -0.60 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 995.00 | 69.10 | 77.00 | 73.05 | 73.00 | +21.29 | +41.18% | 0.07 | 2 | 41 | 0.49 | 0.94 | 0.00 | -0.64 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 997.50 | 67.00 | 75.00 | 71.00 | % | 0.07 | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.68 | 5/22/2026 3:59:58 PM EST | |||
| 1,000.00 | 65.00 | 72.00 | 68.50 | 69.30 | +20.47 | +41.93% | 0.07 | 63 | 214 | 0.47 | 0.93 | 0.00 | -0.69 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,002.50 | 62.00 | 70.00 | 66.00 | % | 0.07 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.73 | 5/22/2026 3:59:58 PM EST | |||
| 1,005.00 | 60.00 | 68.00 | 64.00 | 65.13 | +17.13 | +35.69% | 0.06 | 7 | 63 | 0.44 | 0.92 | 0.00 | -0.76 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,007.50 | 58.00 | 65.00 | 61.50 | 58.30 | +19.40 | +49.88% | 0.06 | 1 | 1 | 0.44 | 0.91 | 0.00 | -0.79 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,010.00 | 55.00 | 63.00 | 59.00 | 59.47 | +18.70 | +45.87% | 0.06 | 109 | 214 | 0.44 | 0.90 | 0.00 | -0.82 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,012.50 | 53.00 | 61.00 | 57.00 | 35.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | 0.89 | 0.00 | -0.86 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 1,015.00 | 51.00 | 59.00 | 55.00 | 49.46 | +11.51 | +30.33% | 0.05 | 9 | 53 | 0.42 | 0.88 | 0.00 | -0.89 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,017.50 | 49.00 | 57.00 | 53.00 | % | 0.05 | 0 | 0 | 0.42 | 0.87 | 0.00 | -0.92 | 5/22/2026 3:59:58 PM EST | |||
| 1,020.00 | 46.00 | 55.00 | 50.50 | 53.24 | +23.19 | +77.18% | 0.05 | 13 | 81 | 0.42 | 0.86 | 0.00 | -0.95 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,025.00 | 42.00 | 50.00 | 46.00 | 47.16 | +14.69 | +45.25% | 0.04 | 29 | 63 | 0.41 | 0.84 | 0.01 | -1.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,030.00 | 38.85 | 46.00 | 42.43 | 45.20 | +16.50 | +57.50% | 0.04 | 66 | 141 | 0.30 | 0.81 | 0.01 | -1.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,035.00 | 34.00 | 42.00 | 38.00 | 37.90 | +14.41 | +61.35% | 0.04 | 50 | 61 | 0.28 | 0.78 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,040.00 | 30.00 | 37.45 | 33.73 | 33.70 | +11.70 | +53.19% | 0.03 | 73 | 111 | 0.27 | 0.75 | 0.01 | -1.19 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,045.00 | 28.00 | 33.30 | 30.65 | 31.04 | +11.68 | +60.34% | 0.03 | 37 | 68 | 0.30 | 0.71 | 0.01 | -1.24 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,050.00 | 24.55 | 29.50 | 27.03 | 28.00 | +10.28 | +58.02% | 0.03 | 177 | 187 | 0.30 | 0.67 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,055.00 | 20.35 | 26.95 | 23.65 | 23.75 | +9.20 | +63.23% | 0.02 | 177 | 450 | 0.28 | 0.63 | 0.01 | -1.29 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,060.00 | 18.45 | 21.00 | 19.73 | 20.63 | +7.53 | +57.49% | 0.02 | 483 | 321 | 0.29 | 0.58 | 0.01 | -1.30 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,065.00 | 17.15 | 19.00 | 18.08 | 18.17 | +6.79 | +59.67% | 0.02 | 305 | 60 | 0.28 | 0.53 | 0.01 | -1.29 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,070.00 | 13.85 | 15.90 | 14.88 | 14.80 | +5.80 | +64.45% | 0.01 | 230 | 76 | 0.27 | 0.48 | 0.01 | -1.26 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,075.00 | 10.45 | 14.35 | 12.40 | 12.52 | +4.62 | +58.49% | 0.01 | 101 | 124 | 0.27 | 0.43 | 0.01 | -1.21 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,080.00 | 8.05 | 12.00 | 10.03 | 10.50 | +4.50 | +75.00% | 0.01 | 249 | 155 | 0.28 | 0.38 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,085.00 | 6.30 | 10.45 | 8.38 | 9.00 | +4.25 | +89.48% | 0.01 | 32 | 57 | 0.28 | 0.33 | 0.01 | -1.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,090.00 | 4.15 | 9.10 | 6.63 | 7.80 | +3.20 | +69.57% | 0.01 | 81 | 55 | 0.25 | 0.28 | 0.01 | -0.98 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,095.00 | 5.30 | 6.90 | 6.10 | 6.95 | +3.17 | +83.87% | 0.01 | 27 | 22 | 0.28 | 0.24 | 0.01 | -0.89 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,100.00 | 4.80 | 5.45 | 5.13 | 5.19 | +2.36 | +83.40% | 0.00 | 1,397 | 689 | 0.28 | 0.20 | 0.01 | -0.79 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,105.00 | 2.74 | 5.00 | 3.87 | 4.35 | +1.73 | +66.04% | 0.00 | 18 | 24 | 0.28 | 0.16 | 0.01 | -0.69 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,110.00 | 3.00 | 4.00 | 3.50 | 3.75 | +1.75 | +87.50% | 0.00 | 165 | 107 | 0.27 | 0.13 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,115.00 | 2.01 | 3.50 | 2.76 | 2.85 | +1.24 | +77.02% | 0.00 | 43 | 16 | 0.27 | 0.11 | 0.01 | -0.52 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,120.00 | 1.60 | 2.89 | 2.25 | 2.25 | +0.98 | +77.17% | 0.00 | 157 | 35 | 0.28 | 0.09 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,125.00 | 1.30 | 2.58 | 1.94 | 2.00 | +0.90 | +81.82% | 0.00 | 271 | 31 | 0.29 | 0.07 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,130.00 | 1.02 | 2.02 | 1.52 | 1.81 | +0.90 | +98.91% | 0.00 | 158 | 65 | 0.29 | 0.06 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,135.00 | 0.93 | 1.88 | 1.41 | 1.40 | +0.86 | +159.26% | 0.00 | 56 | 30 | 0.30 | 0.04 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,140.00 | 0.73 | 1.33 | 1.03 | 1.15 | +0.63 | +121.16% | 0.00 | 120 | 19 | 0.29 | 0.04 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,145.00 | 0.56 | 1.31 | 0.94 | 1.14 | +0.72 | +171.43% | 0.00 | 72 | 6 | 0.30 | 0.03 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,150.00 | 0.69 | 0.95 | 0.82 | 0.90 | +0.55 | +157.15% | 0.00 | 322 | 35 | 0.31 | 0.02 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,155.00 | 0.47 | 1.23 | 0.85 | 0.66 | +0.20 | +43.48% | 0.00 | 77 | 20 | 0.32 | 0.02 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,160.00 | 0.40 | 0.96 | 0.68 | 0.63 | +0.24 | +61.54% | 0.00 | 244 | 22 | 0.32 | 0.01 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,165.00 | 0.00 | 1.11 | 0.56 | 0.52 | +0.25 | +92.60% | 0.00 | 48 | 30 | 0.38 | 0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,170.00 | 0.00 | 3.50 | 1.75 | 0.73 | -0.86 | -54.09% | 0.00 | 1 | 1 | 0.51 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,180.00 | 0.00 | 1.06 | 0.53 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 1,190.00 | 0.00 | 0.30 | 0.15 | 0.28 | +0.17 | +154.55% | 0.00 | 15 | 21 | 0.36 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,200.00 | 0.00 | 0.36 | 0.18 | 0.36 | +0.11 | +44.00% | 0.00 | 22 | 10 | 0.40 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,210.00 | 0.00 | 1.01 | 0.51 | 0.18 | % | 0.00 | 4 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 1,220.00 | 0.00 | 0.67 | 0.34 | 0.14 | -0.13 | -48.15% | 0.00 | 45 | 28 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,230.00 | 0.00 | 0.70 | 0.35 | 0.27 | +0.09 | +50.00% | 0.00 | 10 | 19 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,240.00 | 0.00 | 0.47 | 0.24 | 0.16 | +0.08 | +100.00% | 0.00 | 3 | 19 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,250.00 | 0.00 | 0.31 | 0.16 | 0.14 | +0.04 | +40.00% | 0.00 | 2 | 27 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,260.00 | 0.00 | 0.62 | 0.31 | 0.06 | -0.01 | -14.29% | 0.00 | 13 | 18 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,280.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 1,300.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.04 | -50.00% | 0.00 | 23 | 108 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,320.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.09 | -81.82% | 0.00 | 26 | 73 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,340.00 | 0.01 | 0.15 | 0.08 | 0.18 | +0.14 | +350.00% | 0.00 | 4 | 132 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,360.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 58 | 127 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 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 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 354 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 92 | 236 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 580.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.08 | +800.00% | 0.00 | 48 | 283 | 1.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 590.00 | 0.00 | 0.09 | 0.05 | 0.08 | +0.07 | +700.00% | 0.00 | 126 | 241 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 1.11 | +1.10 | +11,000.00% | 0.00 | 125 | 244 | 1.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 610.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 184 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 141 | 1.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 127 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 119 | 236 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 71 | 163 | 1.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 60 | 233 | 1.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 670.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.20 | -95.24% | 0.00 | 13 | 275 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 300 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 935 | 1.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:58 PM EST |
| 760.00 | 0.00 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 770.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 785.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 126 | 112 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 790.00 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 795.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 100 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 805.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 815.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 820.00 | 0.01 | 1.34 | 0.68 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 825.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 830.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 835.00 | 0.00 | 0.05 | 0.03 | 0.20 | -0.15 | -42.86% | 0.00 | 5 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 840.00 | 0.00 | 1.52 | 0.76 | 0.74 | +0.69 | +1,380.00% | 0.00 | 1 | 165 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 845.00 | 0.00 | 2.47 | 1.24 | 0.77 | +0.65 | +541.67% | 0.00 | 1 | 256 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 850.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 265 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 855.00 | 0.00 | 0.96 | 0.48 | 2.89 | +2.53 | +702.78% | 0.00 | 1 | 170 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 860.00 | 0.00 | 0.70 | 0.35 | 2.90 | +2.72 | +1,511.12% | 0.00 | 1 | 201 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 865.00 | 0.00 | 1.19 | 0.60 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 870.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 875.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.01 | -9.10% | 0.00 | 17 | 120 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 880.00 | 0.00 | 0.49 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 885.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.14 | -58.34% | 0.00 | 10 | 85 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 890.00 | 0.00 | 0.94 | 0.47 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.68 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 895.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.08 | -44.45% | 0.00 | 152 | 77 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 900.00 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 905.00 | 0.00 | 0.62 | 0.31 | 0.20 | -0.55 | -73.34% | 0.00 | 1 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 910.00 | 0.00 | 1.98 | 0.99 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 915.00 | 0.08 | 0.25 | 0.17 | 0.15 | -0.40 | -72.73% | 0.00 | 45 | 22 | 0.46 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 920.00 | 0.00 | 0.61 | 0.31 | 0.15 | -0.17 | -53.13% | 0.00 | 2 | 71 | 0.54 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 925.00 | 0.00 | 0.68 | 0.34 | 0.24 | -0.05 | -17.25% | 0.00 | 12 | 184 | 0.53 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 927.50 | 0.00 | 0.72 | 0.36 | 2.73 | +1.22 | +80.80% | 0.00 | 1 | 5 | 0.53 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 930.00 | 0.05 | 0.56 | 0.31 | 0.11 | -0.22 | -66.67% | 0.00 | 249 | 711 | 0.43 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 932.50 | 0.00 | 0.59 | 0.30 | 0.20 | -0.18 | -47.37% | 0.00 | 1 | 83 | 0.49 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 935.00 | 0.00 | 0.49 | 0.25 | 0.25 | -0.19 | -43.19% | 0.00 | 10 | 186 | 0.47 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 940.00 | 0.00 | 0.63 | 0.32 | 0.36 | -0.02 | -5.27% | 0.00 | 18 | 171 | 0.47 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 942.50 | 0.00 | 1.39 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.00 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 945.00 | 0.00 | 0.46 | 0.23 | 0.37 | -0.35 | -48.62% | 0.00 | 30 | 95 | 0.43 | 0.00 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 947.50 | 0.00 | 2.01 | 1.01 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.56 | 0.00 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 950.00 | 0.15 | 2.40 | 1.28 | 0.22 | -0.48 | -68.58% | 0.00 | 53 | 226 | 0.46 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 952.50 | 0.00 | 1.00 | 0.50 | 0.30 | -0.70 | -70.00% | 0.00 | 90 | 19 | 0.47 | -0.01 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 955.00 | 0.01 | 0.85 | 0.43 | 0.32 | -0.58 | -64.45% | 0.00 | 50 | 82 | 0.35 | -0.01 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 960.00 | 0.30 | 0.46 | 0.38 | 0.32 | -0.49 | -60.50% | 0.00 | 68 | 281 | 0.37 | -0.01 | 0.00 | -0.20 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 965.00 | 0.01 | 0.54 | 0.28 | 0.60 | -0.64 | -51.62% | 0.00 | 4 | 76 | 0.31 | -0.02 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 970.00 | 0.20 | 0.59 | 0.40 | 0.40 | -1.16 | -74.36% | 0.00 | 73 | 247 | 0.34 | -0.02 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 975.00 | 0.21 | 1.06 | 0.64 | 0.50 | -1.43 | -74.10% | 0.00 | 41 | 178 | 0.32 | -0.03 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 980.00 | 0.40 | 1.00 | 0.70 | 0.65 | -1.70 | -72.34% | 0.00 | 39 | 205 | 0.34 | -0.03 | 0.00 | -0.49 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 985.00 | 0.48 | 1.02 | 0.75 | 0.83 | -2.03 | -70.98% | 0.00 | 27 | 96 | 0.33 | -0.04 | 0.00 | -0.54 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 990.00 | 0.48 | 1.31 | 0.90 | 0.89 | -2.43 | -73.20% | 0.00 | 39 | 122 | 0.32 | -0.05 | 0.00 | -0.60 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 995.00 | 0.89 | 1.93 | 1.41 | 1.15 | -2.83 | -71.11% | 0.00 | 22 | 59 | 0.34 | -0.06 | 0.00 | -0.64 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 997.50 | 0.66 | 1.75 | 1.21 | 1.40 | -3.85 | -73.34% | 0.00 | 19 | 22 | 0.31 | -0.06 | 0.00 | -0.68 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,000.00 | 1.40 | 2.16 | 1.78 | 1.44 | -3.06 | -68.00% | 0.00 | 61 | 141 | 0.34 | -0.07 | 0.00 | -0.69 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,002.50 | 1.01 | 2.58 | 1.80 | 2.02 | -3.53 | -63.61% | 0.00 | 199 | 10 | 0.32 | -0.08 | 0.00 | -0.73 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,005.00 | 1.35 | 2.57 | 1.96 | 1.88 | -4.15 | -68.83% | 0.00 | 46 | 94 | 0.32 | -0.08 | 0.00 | -0.76 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,007.50 | 1.50 | 2.90 | 2.20 | 2.30 | -4.65 | -66.91% | 0.00 | 4 | 1 | 0.32 | -0.09 | 0.00 | -0.79 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,010.00 | 2.00 | 2.60 | 2.30 | 2.12 | -3.93 | -64.96% | 0.00 | 26 | 36 | 0.32 | -0.10 | 0.00 | -0.82 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,012.50 | 1.96 | 3.20 | 2.58 | 2.36 | % | 0.00 | 34 | 0 | 0.32 | -0.11 | 0.00 | -0.86 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 1,015.00 | 1.72 | 3.55 | 2.64 | 2.60 | -5.60 | -68.30% | 0.00 | 42 | 95 | 0.31 | -0.12 | 0.00 | -0.89 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,017.50 | 2.66 | 3.70 | 3.18 | 2.87 | % | 0.00 | 28 | 0 | 0.32 | -0.13 | 0.00 | -0.92 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 1,020.00 | 2.79 | 4.15 | 3.47 | 3.25 | -6.30 | -65.97% | 0.00 | 68 | 46 | 0.31 | -0.14 | 0.00 | -0.95 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,025.00 | 3.50 | 4.50 | 4.00 | 4.08 | -6.52 | -61.51% | 0.00 | 59 | 29 | 0.31 | -0.16 | 0.01 | -1.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,030.00 | 4.35 | 5.70 | 5.03 | 4.60 | -8.23 | -64.15% | 0.00 | 94 | 34 | 0.31 | -0.19 | 0.01 | -1.09 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,035.00 | 3.85 | 7.05 | 5.45 | 5.83 | -8.52 | -59.38% | 0.01 | 68 | 28 | 0.29 | -0.22 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,040.00 | 6.40 | 9.00 | 7.70 | 6.69 | -11.16 | -62.53% | 0.01 | 78 | 26 | 0.30 | -0.25 | 0.01 | -1.19 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,045.00 | 7.20 | 10.00 | 8.60 | 8.10 | -11.16 | -57.95% | 0.01 | 46 | 38 | 0.29 | -0.29 | 0.01 | -1.24 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,050.00 | 9.60 | 12.50 | 11.05 | 10.10 | -8.60 | -45.99% | 0.01 | 84 | 48 | 0.32 | -0.33 | 0.01 | -1.27 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,055.00 | 10.90 | 13.15 | 12.03 | 11.45 | -11.35 | -49.79% | 0.01 | 126 | 36 | 0.30 | -0.37 | 0.01 | -1.29 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,060.00 | 12.45 | 15.20 | 13.83 | 13.71 | -14.79 | -51.90% | 0.01 | 67 | 7 | 0.29 | -0.42 | 0.01 | -1.30 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,065.00 | 15.20 | 17.60 | 16.40 | 16.00 | -16.75 | -51.15% | 0.02 | 78 | 20 | 0.30 | -0.47 | 0.01 | -1.29 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,070.00 | 17.40 | 20.65 | 19.03 | 17.45 | -44.07 | -71.64% | 0.02 | 21 | 35 | 0.30 | -0.52 | 0.01 | -1.26 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,075.00 | 19.65 | 24.25 | 21.95 | 20.50 | -19.50 | -48.75% | 0.02 | 57 | 15 | 0.29 | -0.57 | 0.01 | -1.21 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,080.00 | 21.35 | 28.45 | 24.90 | 27.58 | -40.02 | -59.21% | 0.02 | 1 | 3 | 0.28 | -0.62 | 0.01 | -1.15 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,085.00 | 24.70 | 30.05 | 27.38 | 31.13 | -31.67 | -50.43% | 0.03 | 51 | 2 | 0.28 | -0.67 | 0.01 | -1.07 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,090.00 | 28.40 | 33.45 | 30.93 | 96.35 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.28 | -0.72 | 0.01 | -0.98 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 1,095.00 | 30.00 | 37.50 | 33.75 | 33.89 | -78.52 | -69.86% | 0.03 | 4 | 43 | 0.26 | -0.76 | 0.01 | -0.89 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 1,100.00 | 34.00 | 41.55 | 37.78 | 38.80 | % | 0.03 | 8 | 0 | 0.36 | -0.80 | 0.01 | -0.79 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 1,105.00 | 38.00 | 47.20 | 42.60 | % | 0.04 | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.69 | 5/22/2026 3:59:58 PM EST | |||
| 1,110.00 | 43.00 | 50.40 | 46.70 | 46.61 | % | 0.04 | 2 | 0 | 0.38 | -0.87 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 1,115.00 | 47.00 | 55.00 | 51.00 | 132.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.52 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 1,120.00 | 52.00 | 59.00 | 55.50 | % | 0.05 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.45 | 5/22/2026 3:59:58 PM EST | |||
| 1,125.00 | 56.00 | 64.00 | 60.00 | 115.90 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.38 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 1,130.00 | 61.00 | 69.00 | 65.00 | % | 0.06 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.33 | 5/22/2026 3:59:58 PM EST | |||
| 1,135.00 | 66.00 | 73.00 | 69.50 | % | 0.06 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.27 | 5/22/2026 3:59:58 PM EST | |||
| 1,140.00 | 70.00 | 78.00 | 74.00 | % | 0.06 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.23 | 5/22/2026 3:59:58 PM EST | |||
| 1,145.00 | 75.00 | 83.00 | 79.00 | % | 0.07 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.20 | 5/22/2026 3:59:58 PM EST | |||
| 1,150.00 | 80.00 | 88.00 | 84.00 | % | 0.07 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.16 | 5/22/2026 3:59:58 PM EST | |||
| 1,155.00 | 85.00 | 93.00 | 89.00 | % | 0.08 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.13 | 5/22/2026 3:59:58 PM EST | |||
| 1,160.00 | 90.00 | 98.00 | 94.00 | % | 0.08 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.10 | 5/22/2026 3:59:58 PM EST | |||
| 1,165.00 | 95.00 | 103.00 | 99.00 | % | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.06 | 5/22/2026 3:59:58 PM EST | |||
| 1,170.00 | 100.00 | 108.00 | 104.00 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 1,180.00 | 107.00 | 118.00 | 112.50 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 1,190.00 | 117.00 | 128.20 | 122.60 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 1,200.00 | 127.00 | 138.20 | 132.60 | 141.09 | % | 0.11 | 6 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 1,210.00 | 137.00 | 150.00 | 143.50 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,220.00 | 147.00 | 158.70 | 152.85 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,230.00 | 157.00 | 168.15 | 162.58 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,240.00 | 167.00 | 178.00 | 172.50 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,250.00 | 177.00 | 188.00 | 182.50 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,260.00 | 187.00 | 198.00 | 192.50 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,280.00 | 206.45 | 218.45 | 212.45 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,300.00 | 226.80 | 238.55 | 232.68 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,320.00 | 246.45 | 258.55 | 252.50 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,340.00 | 266.55 | 278.20 | 272.38 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 1,360.00 | 286.75 | 298.20 | 292.48 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |