Options Chain for ELI LILLY & CO COM (LLY) - $942.25 as of 4/8/2026 7:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 368.20 | 374.15 | 371.18 | 398.03 | 0.00 | 0.00% | 0.66 | 0 | 72 | 3.28 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 570.00 | 357.00 | 363.50 | 360.25 | 358.15 | 0.00 | 0.00% | 0.63 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 580.00 | 348.20 | 353.50 | 350.85 | 354.68 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 590.00 | 337.10 | 344.60 | 340.85 | 342.75 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 600.00 | 328.00 | 334.35 | 331.18 | % | 0.55 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 610.00 | 317.00 | 323.95 | 320.48 | % | 0.53 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 620.00 | 308.20 | 314.10 | 311.15 | 312.55 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 630.00 | 297.75 | 304.00 | 300.88 | 303.66 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 640.00 | 287.00 | 294.60 | 290.80 | 292.31 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 650.00 | 277.05 | 283.25 | 280.15 | % | 0.43 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 660.00 | 268.25 | 273.15 | 270.70 | 298.10 | 0.00 | 0.00% | 0.41 | 0 | 72 | 2.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 670.00 | 257.80 | 264.35 | 261.08 | 258.20 | 0.00 | 0.00% | 0.39 | 0 | 13 | 2.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 680.00 | 247.05 | 254.65 | 250.85 | 254.72 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 690.00 | 237.05 | 243.45 | 240.25 | 237.83 | 0.00 | 0.00% | 0.35 | 0 | 18 | 2.01 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 700.00 | 227.05 | 234.05 | 230.55 | 225.61 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 710.00 | 217.05 | 224.65 | 220.85 | 218.39 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 720.00 | 207.10 | 213.50 | 210.30 | 212.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 730.00 | 197.10 | 203.60 | 200.35 | 203.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 737.50 | 189.30 | 197.00 | 193.15 | % | 0.26 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 740.00 | 187.10 | 194.70 | 190.90 | 182.69 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 742.50 | 184.60 | 191.80 | 188.20 | 180.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 745.00 | 183.00 | 189.70 | 186.35 | 186.33 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 747.50 | 179.60 | 186.70 | 183.15 | 183.84 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 750.00 | 178.00 | 184.70 | 181.35 | 171.68 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 755.00 | 172.10 | 179.65 | 175.88 | 169.99 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 760.00 | 167.10 | 174.55 | 170.83 | 162.41 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 765.00 | 162.15 | 169.70 | 165.93 | 157.42 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 770.00 | 157.15 | 164.70 | 160.93 | 157.92 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 775.00 | 152.00 | 159.75 | 155.88 | 141.77 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:00 PM EST |
| 780.00 | 148.35 | 154.30 | 151.33 | 148.04 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 785.00 | 142.15 | 149.60 | 145.88 | % | 0.19 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 790.00 | 137.00 | 144.75 | 140.88 | 137.93 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 795.00 | 132.80 | 139.75 | 136.28 | % | 0.17 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 800.00 | 128.60 | 133.90 | 131.25 | 127.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.19 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 805.00 | 122.00 | 129.80 | 125.90 | % | 0.16 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 810.00 | 117.00 | 124.85 | 120.93 | 118.45 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.02 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 815.00 | 112.25 | 119.10 | 115.68 | % | 0.14 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.04 | 4/7/2026 4:00:00 PM EST | |||
| 820.00 | 108.70 | 113.65 | 111.18 | 91.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.05 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 825.00 | 102.35 | 109.90 | 106.13 | % | 0.13 | 0 | 3 | 1.07 | 0.99 | 0.00 | -0.08 | 4/7/2026 4:00:00 PM EST | |||
| 830.00 | 97.35 | 104.90 | 101.13 | % | 0.12 | 0 | 4 | 1.03 | 0.99 | 0.00 | -0.11 | 4/7/2026 4:00:00 PM EST | |||
| 835.00 | 92.05 | 100.00 | 96.03 | 95.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.15 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 840.00 | 87.10 | 95.00 | 91.05 | 134.27 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.22 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 845.00 | 82.55 | 89.60 | 86.08 | % | 0.10 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.32 | 4/7/2026 4:00:00 PM EST | |||
| 850.00 | 77.50 | 85.00 | 81.25 | 56.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.88 | 0.98 | 0.00 | -0.41 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 855.00 | 73.00 | 80.00 | 76.50 | 60.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.84 | 0.97 | 0.00 | -0.53 | 3/24/2026 | 4/7/2026 4:00:00 PM EST |
| 860.00 | 68.55 | 75.45 | 72.00 | 50.16 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.82 | 0.96 | 0.00 | -0.71 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 865.00 | 63.20 | 70.30 | 66.75 | 46.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.77 | 0.95 | 0.00 | -0.86 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 870.00 | 58.35 | 65.85 | 62.10 | 55.04 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.76 | 0.93 | 0.00 | -1.01 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 875.00 | 53.65 | 61.00 | 57.33 | 62.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | 0.92 | 0.00 | -1.17 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 880.00 | 49.20 | 55.95 | 52.58 | 53.17 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.68 | 0.90 | 0.00 | -1.32 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 885.00 | 45.75 | 51.00 | 48.38 | 39.60 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.47 | 0.88 | 0.00 | -1.48 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 890.00 | 41.35 | 46.90 | 44.13 | 42.00 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.49 | 0.85 | 0.01 | -1.65 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 895.00 | 35.55 | 43.50 | 39.53 | 24.15 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.42 | 0.82 | 0.01 | -1.81 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 900.00 | 32.60 | 38.65 | 35.63 | 31.03 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.48 | 0.79 | 0.01 | -1.95 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 905.00 | 29.30 | 34.00 | 31.65 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.47 | 0.75 | 0.01 | -2.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 907.50 | 27.30 | 32.45 | 29.88 | 29.80 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.48 | 0.74 | 0.01 | -2.15 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 910.00 | 26.10 | 29.15 | 27.63 | 27.18 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.46 | 0.72 | 0.01 | -2.20 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 912.50 | 22.75 | 28.05 | 25.40 | 24.31 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.44 | 0.69 | 0.01 | -2.26 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 915.00 | 21.05 | 26.00 | 23.53 | 23.77 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.44 | 0.67 | 0.01 | -2.29 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 917.50 | 20.20 | 23.50 | 21.85 | 21.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.43 | 0.65 | 0.01 | -2.33 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 920.00 | 18.50 | 22.05 | 20.28 | 20.42 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.43 | 0.62 | 0.01 | -2.35 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 922.50 | 17.10 | 20.00 | 18.55 | 16.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.43 | 0.60 | 0.01 | -2.37 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 925.00 | 14.70 | 19.50 | 17.10 | 15.35 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.42 | 0.57 | 0.01 | -2.37 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 927.50 | 15.10 | 16.60 | 15.85 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.43 | 0.54 | 0.01 | -2.37 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 930.00 | 13.55 | 16.20 | 14.88 | 14.48 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.44 | 0.51 | 0.01 | -2.37 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 935.00 | 11.00 | 12.85 | 11.93 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.42 | 0.45 | 0.01 | -2.32 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 940.00 | 7.90 | 10.70 | 9.30 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.40 | 0.40 | 0.01 | -2.23 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 945.00 | 6.30 | 8.70 | 7.50 | 6.66 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.40 | 0.34 | 0.01 | -2.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 950.00 | 5.90 | 6.80 | 6.35 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 665 | 0.41 | 0.29 | 0.01 | -1.97 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 955.00 | 3.85 | 5.70 | 4.78 | 4.71 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.40 | 0.24 | 0.01 | -1.79 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 957.50 | 3.35 | 5.50 | 4.43 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | 0.22 | 0.01 | -1.70 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 960.00 | 3.20 | 4.25 | 3.73 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.40 | 0.20 | 0.01 | -1.61 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 962.50 | 2.08 | 3.90 | 2.99 | 3.69 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.18 | 0.01 | -1.51 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 965.00 | 2.55 | 3.50 | 3.03 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.41 | 0.16 | 0.01 | -1.41 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 967.50 | 1.71 | 3.10 | 2.41 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.40 | 0.14 | 0.01 | -1.31 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 970.00 | 2.00 | 2.49 | 2.25 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.41 | 0.13 | 0.01 | -1.21 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 972.50 | 1.05 | 2.58 | 1.82 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.39 | 0.11 | 0.01 | -1.12 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 975.00 | 1.41 | 2.11 | 1.76 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.41 | 0.10 | 0.01 | -1.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 977.50 | 1.20 | 2.12 | 1.66 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.41 | 0.09 | 0.00 | -0.93 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 980.00 | 1.25 | 1.59 | 1.42 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.42 | 0.08 | 0.00 | -0.85 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 985.00 | 0.90 | 1.30 | 1.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.42 | 0.06 | 0.00 | -0.69 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 990.00 | 0.71 | 1.00 | 0.86 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.42 | 0.05 | 0.00 | -0.56 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 995.00 | 0.44 | 0.80 | 0.62 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.42 | 0.03 | 0.00 | -0.44 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,000.00 | 0.49 | 0.53 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2,988 | 0.44 | 0.03 | 0.00 | -0.35 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,005.00 | 0.32 | 0.47 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.44 | 0.02 | 0.00 | -0.26 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,010.00 | 0.22 | 0.45 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.45 | 0.02 | 0.00 | -0.19 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,015.00 | 0.19 | 0.32 | 0.26 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.45 | 0.01 | 0.00 | -0.14 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,020.00 | 0.16 | 0.45 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.47 | 0.01 | 0.00 | -0.10 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,025.00 | 0.05 | 0.34 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.47 | 0.01 | 0.00 | -0.09 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,030.00 | 0.07 | 0.23 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.48 | 0.01 | 0.00 | -0.07 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,035.00 | 0.05 | 0.40 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.51 | 0.00 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,040.00 | 0.04 | 0.23 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.50 | 0.00 | 0.00 | -0.03 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,045.00 | 0.08 | 0.14 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.52 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,050.00 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,177 | 0.54 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,055.00 | 0.06 | 0.14 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.55 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,060.00 | 0.01 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.57 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,065.00 | 0.02 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,070.00 | 0.02 | 0.28 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,075.00 | 0.02 | 0.11 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,080.00 | 0.01 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,085.00 | 0.02 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,090.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,095.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,100.00 | 0.00 | 0.19 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,105.00 | 0.02 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,110.00 | 0.01 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,115.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,120.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,125.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,130.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,135.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,140.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,145.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,150.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,165.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,170.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,190.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.91 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,210.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,240.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.02 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,250.00 | 0.01 | 0.16 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,260.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,280.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,300.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,320.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,400.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,420.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 690.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 710.00 | 0.01 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 720.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 730.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 737.50 | 0.02 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 740.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 742.50 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 745.00 | 0.02 | 0.18 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 747.50 | 0.02 | 0.09 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 750.00 | 0.02 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 755.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 760.00 | 0.02 | 0.26 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.86 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 765.00 | 0.02 | 0.46 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 770.00 | 0.02 | 0.29 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 775.00 | 0.02 | 0.41 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 780.00 | 0.02 | 0.37 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 785.00 | 0.03 | 0.37 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 790.00 | 0.03 | 0.16 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 795.00 | 0.02 | 0.27 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.68 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 800.00 | 0.02 | 0.13 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.63 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 805.00 | 0.04 | 0.22 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 810.00 | 0.07 | 0.23 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.64 | 0.00 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 815.00 | 0.07 | 0.25 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.62 | 0.00 | 0.00 | -0.04 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 820.00 | 0.03 | 0.59 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.67 | 0.00 | 0.00 | -0.05 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 825.00 | 0.02 | 0.64 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 714 | 0.58 | -0.01 | 0.00 | -0.08 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 830.00 | 0.13 | 0.41 | 0.27 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.58 | -0.01 | 0.00 | -0.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 835.00 | 0.20 | 0.47 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.58 | -0.01 | 0.00 | -0.15 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 840.00 | 0.10 | 0.62 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.54 | -0.01 | 0.00 | -0.22 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 845.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.51 | -0.02 | 0.00 | -0.32 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 850.00 | 0.29 | 0.70 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.53 | -0.02 | 0.00 | -0.41 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 855.00 | 0.37 | 1.10 | 0.74 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.53 | -0.03 | 0.00 | -0.53 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 860.00 | 0.62 | 1.08 | 0.85 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.52 | -0.04 | 0.00 | -0.71 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 865.00 | 0.67 | 1.11 | 0.89 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.50 | -0.05 | 0.00 | -0.86 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 870.00 | 1.01 | 1.56 | 1.29 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.50 | -0.07 | 0.00 | -1.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 875.00 | 1.18 | 1.76 | 1.47 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.48 | -0.08 | 0.00 | -1.17 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 880.00 | 1.67 | 2.24 | 1.96 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.48 | -0.10 | 0.00 | -1.32 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 885.00 | 1.72 | 3.60 | 2.66 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.49 | -0.12 | 0.00 | -1.48 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 890.00 | 2.55 | 4.10 | 3.33 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.48 | -0.15 | 0.01 | -1.65 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 895.00 | 2.73 | 4.40 | 3.57 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.47 | -0.18 | 0.01 | -1.81 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 900.00 | 4.00 | 5.55 | 4.78 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 748 | 0.47 | -0.21 | 0.01 | -1.95 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 905.00 | 3.75 | 6.30 | 5.03 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.43 | -0.25 | 0.01 | -2.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 907.50 | 5.00 | 7.60 | 6.30 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.45 | -0.26 | 0.01 | -2.15 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 910.00 | 5.90 | 7.90 | 6.90 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.45 | -0.28 | 0.01 | -2.20 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 912.50 | 5.40 | 8.20 | 6.80 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.42 | -0.31 | 0.01 | -2.26 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 915.00 | 6.90 | 9.00 | 7.95 | 8.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.43 | -0.33 | 0.01 | -2.29 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 917.50 | 7.60 | 9.55 | 8.58 | 9.65 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.43 | -0.35 | 0.01 | -2.33 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 920.00 | 8.30 | 10.00 | 9.15 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.43 | -0.38 | 0.01 | -2.35 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 922.50 | 8.70 | 11.85 | 10.28 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.43 | -0.40 | 0.01 | -2.37 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 925.00 | 9.95 | 12.50 | 11.23 | 12.05 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.41 | -0.43 | 0.01 | -2.37 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 927.50 | 11.20 | 14.30 | 12.75 | 15.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.42 | -0.46 | 0.01 | -2.37 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 930.00 | 11.95 | 14.85 | 13.40 | 16.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.40 | -0.49 | 0.01 | -2.37 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 935.00 | 15.00 | 17.25 | 16.13 | 16.50 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.40 | -0.55 | 0.01 | -2.32 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 940.00 | 17.60 | 20.40 | 19.00 | 19.55 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.40 | -0.60 | 0.01 | -2.23 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 945.00 | 20.65 | 23.55 | 22.10 | 26.50 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.40 | -0.66 | 0.01 | -2.11 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 950.00 | 24.10 | 26.95 | 25.53 | 24.65 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.39 | -0.71 | 0.01 | -1.97 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 955.00 | 26.95 | 31.65 | 29.30 | 29.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.39 | -0.76 | 0.01 | -1.79 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 957.50 | 28.20 | 35.15 | 31.68 | 23.72 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | -0.78 | 0.01 | -1.70 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 960.00 | 31.00 | 37.00 | 34.00 | 34.05 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.42 | -0.80 | 0.01 | -1.61 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 962.50 | 32.00 | 37.60 | 34.80 | % | 0.04 | 0 | 0 | 0.50 | -0.82 | 0.01 | -1.51 | 4/7/2026 4:00:00 PM EST | |||
| 965.00 | 35.05 | 41.25 | 38.15 | 48.84 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.41 | -0.84 | 0.01 | -1.41 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 967.50 | 35.45 | 43.35 | 39.40 | 39.61 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.86 | 0.01 | -1.31 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 970.00 | 38.65 | 45.25 | 41.95 | 42.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.56 | -0.87 | 0.01 | -1.21 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 972.50 | 40.75 | 47.75 | 44.25 | % | 0.05 | 0 | 0 | 0.58 | -0.89 | 0.01 | -1.12 | 4/7/2026 4:00:00 PM EST | |||
| 975.00 | 42.75 | 49.95 | 46.35 | 44.35 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.59 | -0.90 | 0.01 | -1.02 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 977.50 | 45.00 | 52.35 | 48.68 | 51.85 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.61 | -0.91 | 0.00 | -0.93 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 980.00 | 47.00 | 54.65 | 50.83 | 77.87 | 0.00 | 0.00% | 0.05 | 0 | 153 | 0.62 | -0.92 | 0.00 | -0.85 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 985.00 | 51.40 | 59.00 | 55.20 | 60.00 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.62 | -0.94 | 0.00 | -0.69 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 990.00 | 57.05 | 64.00 | 60.53 | 75.14 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.66 | -0.95 | 0.00 | -0.56 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 995.00 | 61.05 | 69.00 | 65.03 | 80.12 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.69 | -0.97 | 0.00 | -0.44 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,000.00 | 66.85 | 73.90 | 70.38 | 75.02 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.72 | -0.97 | 0.00 | -0.35 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,005.00 | 71.85 | 79.00 | 75.43 | 103.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.76 | -0.98 | 0.00 | -0.26 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,010.00 | 76.15 | 83.50 | 79.83 | 84.20 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.77 | -0.98 | 0.00 | -0.19 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,015.00 | 81.00 | 88.75 | 84.88 | 89.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.81 | -0.99 | 0.00 | -0.14 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,020.00 | 86.95 | 93.00 | 89.98 | 91.72 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | -0.99 | 0.00 | -0.10 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,025.00 | 91.00 | 98.00 | 94.50 | 86.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.09 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 1,030.00 | 96.00 | 103.75 | 99.88 | 68.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.07 | 4/1/2026 | 4/7/2026 4:00:00 PM EST |
| 1,035.00 | 101.00 | 108.45 | 104.73 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.04 | 4/7/2026 4:00:00 PM EST | |||
| 1,040.00 | 106.00 | 113.55 | 109.78 | 101.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.03 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 1,045.00 | 111.00 | 118.65 | 114.83 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 4/7/2026 4:00:00 PM EST | |||
| 1,050.00 | 116.05 | 122.65 | 119.35 | 140.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 3/23/2026 | 4/7/2026 4:00:00 PM EST |
| 1,055.00 | 121.00 | 128.65 | 124.83 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 1,060.00 | 126.00 | 133.00 | 129.50 | % | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 4/7/2026 4:00:00 PM EST | |||
| 1,065.00 | 131.50 | 137.45 | 134.48 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,070.00 | 136.00 | 143.00 | 139.50 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,075.00 | 141.00 | 147.45 | 144.23 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,080.00 | 146.00 | 152.25 | 149.13 | % | 0.14 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,085.00 | 151.75 | 158.00 | 154.88 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,090.00 | 156.00 | 163.00 | 159.50 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,095.00 | 161.00 | 167.35 | 164.18 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,100.00 | 166.00 | 172.25 | 169.13 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,105.00 | 171.00 | 178.00 | 174.50 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,110.00 | 176.80 | 182.90 | 179.85 | 179.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 1,115.00 | 181.00 | 188.00 | 184.50 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,120.00 | 186.80 | 193.00 | 189.90 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,125.00 | 191.00 | 198.20 | 194.60 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,130.00 | 196.00 | 203.00 | 199.50 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,135.00 | 201.00 | 208.00 | 204.50 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,140.00 | 206.00 | 213.00 | 209.50 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,145.00 | 211.00 | 218.00 | 214.50 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,150.00 | 216.00 | 223.00 | 219.50 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,155.00 | 221.00 | 227.70 | 224.35 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,160.00 | 226.00 | 233.20 | 229.60 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,165.00 | 231.95 | 238.00 | 234.98 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,170.00 | 236.00 | 243.00 | 239.50 | % | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,180.00 | 246.00 | 253.00 | 249.50 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,190.00 | 256.00 | 263.00 | 259.50 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,200.00 | 266.00 | 273.00 | 269.50 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,210.00 | 276.00 | 283.00 | 279.50 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,220.00 | 286.75 | 293.00 | 289.88 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,230.00 | 296.00 | 303.20 | 299.60 | 304.26 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 1,240.00 | 306.70 | 313.00 | 309.85 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,250.00 | 316.00 | 322.50 | 319.25 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,260.00 | 326.00 | 333.00 | 329.50 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,280.00 | 346.00 | 353.20 | 349.60 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,300.00 | 366.45 | 373.00 | 369.73 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,320.00 | 386.00 | 393.00 | 389.50 | % | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,340.00 | 406.00 | 413.00 | 409.50 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,360.00 | 426.00 | 433.00 | 429.50 | % | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,380.00 | 446.00 | 452.20 | 449.10 | % | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,400.00 | 466.00 | 473.00 | 469.50 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST | |||
| 1,420.00 | 486.20 | 493.90 | 490.05 | % | 0.35 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:00 PM EST |