Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $1,614.41 as of 5/1/2026 2:52:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 1,156.20 | 1,171.20 | 1,163.70 | 1,014.00 | 0.00 | 0.00% | 2.77 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:48 PM EST |
| 430.00 | 1,146.90 | 1,159.90 | 1,153.40 | % | 2.68 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 440.00 | 1,136.30 | 1,149.90 | 1,143.10 | 1,088.70 | % | 2.60 | 1 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 450.00 | 1,126.50 | 1,139.90 | 1,133.20 | 1,160.00 | 0.00 | 0.00% | 2.52 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:48 PM EST |
| 460.00 | 1,117.70 | 1,129.90 | 1,123.80 | 1,098.00 | -52.00 | -4.53% | 2.44 | 1 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 470.00 | 1,108.60 | 1,119.90 | 1,114.25 | 1,110.00 | 0.00 | 0.00% | 2.37 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:48 PM EST |
| 480.00 | 1,096.10 | 1,109.90 | 1,103.00 | 882.00 | 0.00 | 0.00% | 2.30 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:48 PM EST |
| 490.00 | 1,086.20 | 1,100.00 | 1,093.10 | 872.00 | 0.00 | 0.00% | 2.23 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:48 PM EST |
| 500.00 | 1,076.50 | 1,090.00 | 1,083.25 | 1,066.00 | 0.00 | 0.00% | 2.17 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 510.00 | 1,066.50 | 1,080.00 | 1,073.25 | 1,056.00 | 0.00 | 0.00% | 2.10 | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 520.00 | 1,056.30 | 1,070.00 | 1,063.15 | 1,039.10 | % | 2.04 | 1 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 530.00 | 1,046.30 | 1,060.00 | 1,053.15 | % | 1.99 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 540.00 | 1,036.30 | 1,050.00 | 1,043.15 | 978.00 | 0.00 | 0.00% | 1.93 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:48 PM EST |
| 550.00 | 1,026.30 | 1,040.00 | 1,033.15 | 1,016.00 | 0.00 | 0.00% | 1.88 | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 560.00 | 1,016.40 | 1,030.00 | 1,023.20 | % | 1.83 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 570.00 | 1,006.40 | 1,020.00 | 1,013.20 | 969.90 | 0.00 | 0.00% | 1.78 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 580.00 | 996.40 | 1,010.00 | 1,003.20 | 978.00 | 0.00 | 0.00% | 1.73 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 590.00 | 986.40 | 1,000.00 | 993.20 | 1,020.00 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:48 PM EST |
| 600.00 | 976.40 | 990.00 | 983.20 | % | 1.64 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 610.00 | 966.50 | 981.50 | 974.00 | 950.00 | % | 1.60 | 1 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 620.00 | 956.40 | 970.20 | 963.30 | 928.40 | -33.60 | -3.50% | 1.55 | 3 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 630.00 | 948.80 | 960.20 | 954.50 | % | 1.52 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 640.00 | 936.50 | 950.10 | 943.30 | % | 1.47 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 650.00 | 926.50 | 940.20 | 933.35 | 889.80 | 0.00 | 0.00% | 1.44 | 0 | 2 | 2.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 660.00 | 918.90 | 930.20 | 924.55 | 900.00 | % | 1.40 | 1 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 670.00 | 906.50 | 920.20 | 913.35 | % | 1.36 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 680.00 | 896.50 | 910.30 | 903.40 | 871.00 | % | 1.33 | 2 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 690.00 | 886.70 | 900.30 | 893.50 | 920.00 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:48 PM EST |
| 700.00 | 876.60 | 891.60 | 884.10 | 672.00 | 0.00 | 0.00% | 1.26 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:48 PM EST |
| 710.00 | 866.60 | 881.70 | 874.15 | 662.00 | 0.00 | 0.00% | 1.23 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:48 PM EST |
| 720.00 | 856.60 | 870.30 | 863.45 | 846.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 730.00 | 847.10 | 860.30 | 853.70 | 642.00 | 0.00 | 0.00% | 1.17 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:48 PM EST |
| 740.00 | 837.60 | 850.30 | 843.95 | 815.30 | +201.30 | +32.79% | 1.14 | 1 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 750.00 | 826.60 | 840.40 | 833.50 | 764.00 | 0.00 | 0.00% | 1.11 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:48 PM EST |
| 760.00 | 816.70 | 830.40 | 823.55 | 820.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:48 PM EST |
| 770.00 | 806.70 | 820.30 | 813.50 | % | 1.06 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 780.00 | 796.70 | 810.40 | 803.55 | 794.70 | 0.00 | 0.00% | 1.03 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 790.00 | 786.80 | 800.40 | 793.60 | 776.00 | 0.00 | 0.00% | 1.00 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 800.00 | 776.70 | 790.40 | 783.55 | 680.45 | 0.00 | 0.00% | 0.98 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:48 PM EST |
| 810.00 | 769.10 | 780.50 | 774.80 | % | 0.96 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 820.00 | 757.30 | 769.40 | 763.35 | 722.20 | -37.80 | -4.98% | 0.93 | 1 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 830.00 | 746.90 | 760.50 | 753.70 | 606.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:48 PM EST |
| 840.00 | 736.90 | 751.90 | 744.40 | % | 0.89 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 850.00 | 726.80 | 740.50 | 733.65 | % | 0.86 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 860.00 | 716.80 | 730.50 | 723.65 | 720.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:48 PM EST |
| 870.00 | 706.80 | 720.60 | 713.70 | % | 0.82 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 880.00 | 699.20 | 710.60 | 704.90 | 692.00 | +10.00 | +1.47% | 0.80 | 1 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 890.00 | 686.90 | 700.50 | 693.70 | 639.40 | -60.80 | -8.69% | 0.78 | 1 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 900.00 | 676.90 | 690.60 | 683.75 | 581.75 | 0.00 | 0.00% | 0.76 | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:48 PM EST |
| 910.00 | 668.40 | 680.60 | 674.50 | % | 0.74 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 920.00 | 659.30 | 670.60 | 664.95 | 626.00 | % | 0.72 | 1 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 930.00 | 648.00 | 660.70 | 654.35 | 616.00 | % | 0.70 | 1 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 940.00 | 639.40 | 650.70 | 645.05 | 624.00 | 0.00 | 0.00% | 0.69 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 950.00 | 629.90 | 640.70 | 635.30 | 585.90 | % | 0.67 | 2 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 960.00 | 619.40 | 630.70 | 625.05 | 580.00 | +408.86 | +238.91% | 0.65 | 1 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 970.00 | 609.00 | 620.70 | 614.85 | 590.00 | 0.00 | 0.00% | 0.63 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 980.00 | 598.00 | 610.80 | 604.40 | 496.48 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.49 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 3:59:48 PM EST |
| 990.00 | 588.00 | 600.80 | 594.40 | 552.40 | -39.60 | -6.69% | 0.60 | 3 | 7 | 1.53 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,000.00 | 578.90 | 590.80 | 584.85 | 570.50 | +22.48 | +4.11% | 0.58 | 14 | 31 | 1.50 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,010.00 | 570.10 | 580.80 | 575.45 | 564.00 | % | 0.57 | 12 | 2 | 1.42 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 1,020.00 | 559.80 | 570.90 | 565.35 | 536.00 | % | 0.55 | 2 | 1 | 1.45 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 1,030.00 | 548.00 | 560.90 | 554.45 | 514.00 | +183.00 | +55.29% | 0.54 | 2 | 5 | 1.37 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,040.00 | 538.70 | 550.90 | 544.80 | 510.00 | +365.40 | +252.70% | 0.52 | 2 | 23 | 1.35 | 1.00 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,050.00 | 529.60 | 541.00 | 535.30 | 299.85 | 0.00 | 0.00% | 0.51 | 0 | 7 | 1.37 | 1.00 | 0.00 | -0.05 | 4/15/2026 | 5/1/2026 3:59:48 PM EST |
| 1,060.00 | 518.00 | 528.00 | 523.00 | 482.50 | +364.92 | +310.36% | 0.49 | 1 | 3 | 1.29 | 1.00 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,070.00 | 508.00 | 521.10 | 514.55 | 490.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.09 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,080.00 | 498.80 | 511.10 | 504.95 | 69.60 | 0.00 | 0.00% | 0.47 | 0 | 15 | 1.29 | 1.00 | 0.00 | -0.11 | 3/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,090.00 | 488.00 | 500.10 | 494.05 | 450.00 | -28.00 | -5.86% | 0.45 | 1 | 2 | 1.27 | 1.00 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,100.00 | 478.00 | 490.30 | 484.15 | 458.00 | +29.60 | +6.91% | 0.44 | 5 | 15 | 1.25 | 1.00 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,110.00 | 469.90 | 481.30 | 475.60 | 440.00 | +135.50 | +44.50% | 0.43 | 4 | 5 | 1.23 | 1.00 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,120.00 | 458.00 | 471.40 | 464.70 | 442.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.20 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,130.00 | 448.00 | 461.40 | 454.70 | 432.00 | +310.00 | +254.10% | 0.40 | 2 | 5 | 1.17 | 1.00 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,140.00 | 439.20 | 451.50 | 445.35 | 418.00 | -20.20 | -4.61% | 0.39 | 2 | 10 | 1.16 | 0.99 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,150.00 | 428.00 | 441.60 | 434.80 | 440.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.13 | 0.99 | 0.00 | -0.26 | 4/23/2026 | 5/1/2026 3:59:48 PM EST |
| 1,160.00 | 418.00 | 431.80 | 424.90 | 402.00 | +248.90 | +162.58% | 0.37 | 1 | 4 | 1.06 | 0.99 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,170.00 | 408.00 | 420.60 | 414.30 | 372.00 | -70.00 | -15.84% | 0.35 | 1 | 56 | 1.09 | 0.99 | 0.00 | -0.31 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,180.00 | 400.00 | 412.10 | 406.05 | 361.90 | +17.90 | +5.21% | 0.34 | 3 | 7 | 1.06 | 0.99 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,190.00 | 388.50 | 402.20 | 395.35 | 382.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.05 | 0.99 | 0.00 | -0.38 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,200.00 | 380.20 | 389.80 | 385.00 | 372.00 | -29.99 | -7.46% | 0.32 | 3 | 29 | 1.03 | 0.98 | 0.00 | -0.43 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,210.00 | 368.90 | 379.80 | 374.35 | 204.85 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.00 | 0.98 | 0.00 | -0.51 | 4/16/2026 | 5/1/2026 3:59:48 PM EST |
| 1,220.00 | 359.10 | 372.90 | 366.00 | 343.70 | +77.70 | +29.22% | 0.30 | 3 | 12 | 0.99 | 0.98 | 0.00 | -0.50 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,240.00 | 340.00 | 352.00 | 346.00 | 310.00 | -28.20 | -8.34% | 0.28 | 3 | 5 | 0.95 | 0.97 | 0.00 | -0.66 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,260.00 | 322.70 | 334.20 | 328.45 | 311.00 | +174.43 | +127.73% | 0.26 | 5 | 9 | 0.91 | 0.96 | 0.00 | -0.77 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,280.00 | 303.70 | 315.30 | 309.50 | 148.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.88 | 0.95 | 0.00 | -0.89 | 4/10/2026 | 5/1/2026 3:59:48 PM EST |
| 1,300.00 | 284.70 | 296.40 | 290.55 | 276.50 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.86 | 0.94 | 0.00 | -1.05 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,320.00 | 266.10 | 277.90 | 272.00 | 189.95 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.62 | 0.93 | 0.00 | -1.21 | 4/17/2026 | 5/1/2026 3:59:48 PM EST |
| 1,340.00 | 246.30 | 259.90 | 253.10 | 225.20 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.63 | 0.91 | 0.00 | -1.36 | 4/21/2026 | 5/1/2026 3:59:48 PM EST |
| 1,360.00 | 228.10 | 242.00 | 235.05 | 237.68 | 0.00 | 0.00% | 0.17 | 0 | 148 | 0.63 | 0.89 | 0.00 | -1.51 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,380.00 | 212.60 | 224.50 | 218.55 | 220.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.64 | 0.87 | 0.00 | -1.69 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,400.00 | 195.90 | 206.50 | 201.20 | 185.00 | -47.40 | -20.40% | 0.14 | 2 | 21 | 0.64 | 0.85 | 0.00 | -1.86 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,420.00 | 178.40 | 190.00 | 184.20 | 154.00 | -9.20 | -5.64% | 0.13 | 8 | 32 | 0.63 | 0.82 | 0.00 | -2.03 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,440.00 | 162.70 | 175.50 | 169.10 | 216.30 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.63 | 0.79 | 0.00 | -2.20 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,460.00 | 148.20 | 159.80 | 154.00 | 140.40 | +6.40 | +4.78% | 0.11 | 1 | 19 | 0.63 | 0.76 | 0.00 | -2.35 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,480.00 | 131.40 | 145.60 | 138.50 | 144.00 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.62 | 0.73 | 0.00 | -2.49 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,500.00 | 119.30 | 131.80 | 125.55 | 104.63 | -56.57 | -35.10% | 0.08 | 2 | 158 | 0.62 | 0.70 | 0.00 | -2.60 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,520.00 | 106.00 | 116.20 | 111.10 | 92.70 | -50.10 | -35.09% | 0.07 | 4 | 17 | 0.61 | 0.66 | 0.00 | -2.70 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,540.00 | 92.90 | 106.70 | 99.80 | 100.00 | -24.55 | -19.72% | 0.06 | 48 | 75 | 0.61 | 0.62 | 0.00 | -2.77 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,560.00 | 82.20 | 94.30 | 88.25 | 87.00 | -38.20 | -30.52% | 0.06 | 58 | 129 | 0.61 | 0.58 | 0.00 | -2.81 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,580.00 | 72.00 | 84.30 | 78.15 | 69.80 | -48.30 | -40.90% | 0.05 | 3 | 22 | 0.61 | 0.54 | 0.00 | -2.82 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,600.00 | 62.40 | 75.30 | 68.85 | 65.40 | -47.30 | -41.97% | 0.04 | 20 | 26 | 0.61 | 0.49 | 0.00 | -2.81 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,620.00 | 52.70 | 66.20 | 59.45 | 56.50 | -36.46 | -39.23% | 0.04 | 45 | 69 | 0.60 | 0.45 | 0.00 | -2.76 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,640.00 | 45.60 | 58.00 | 51.80 | 45.25 | -39.35 | -46.52% | 0.03 | 7 | 13 | 0.60 | 0.41 | 0.00 | -2.69 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,660.00 | 42.60 | 48.80 | 45.70 | 35.38 | -43.62 | -55.22% | 0.03 | 10 | 81 | 0.61 | 0.37 | 0.00 | -2.59 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,680.00 | 32.60 | 44.50 | 38.55 | 37.96 | -38.04 | -50.06% | 0.02 | 8 | 20 | 0.60 | 0.33 | 0.00 | -2.47 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,700.00 | 26.40 | 37.80 | 32.10 | 30.10 | -32.96 | -52.27% | 0.02 | 22 | 88 | 0.59 | 0.29 | 0.00 | -2.33 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,720.00 | 24.40 | 31.70 | 28.05 | 55.00 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.60 | 0.26 | 0.00 | -2.19 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,740.00 | 20.30 | 27.50 | 23.90 | 23.80 | -31.20 | -56.73% | 0.01 | 12 | 35 | 0.60 | 0.23 | 0.00 | -2.04 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,760.00 | 16.80 | 24.10 | 20.45 | 15.50 | -33.53 | -68.39% | 0.01 | 4 | 33 | 0.62 | 0.20 | 0.00 | -1.89 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,780.00 | 13.80 | 21.60 | 17.70 | 16.00 | -23.50 | -59.50% | 0.01 | 7 | 21 | 0.61 | 0.17 | 0.00 | -1.74 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,800.00 | 13.00 | 18.70 | 15.85 | 15.84 | -24.16 | -60.40% | 0.01 | 45 | 223 | 0.62 | 0.15 | 0.00 | -1.59 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,820.00 | 9.40 | 15.80 | 12.60 | 31.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.61 | 0.13 | 0.00 | -1.46 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,840.00 | 7.20 | 13.60 | 10.40 | 8.76 | -21.08 | -70.65% | 0.01 | 8 | 19 | 0.60 | 0.12 | 0.00 | -1.34 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,860.00 | 6.30 | 11.70 | 9.00 | 8.85 | -15.52 | -63.69% | 0.00 | 4 | 16 | 0.61 | 0.10 | 0.00 | -1.21 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,880.00 | 5.00 | 10.10 | 7.55 | 6.55 | -18.05 | -73.38% | 0.00 | 1 | 25 | 0.61 | 0.09 | 0.00 | -1.11 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,900.00 | 3.00 | 9.60 | 6.30 | 5.86 | -16.14 | -73.37% | 0.00 | 2 | 34 | 0.61 | 0.08 | 0.00 | -1.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,920.00 | 1.65 | 8.00 | 4.83 | 5.26 | -17.94 | -77.33% | 0.00 | 5 | 83 | 0.59 | 0.07 | 0.00 | -0.94 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,940.00 | 3.00 | 7.80 | 5.40 | 4.14 | -25.29 | -85.94% | 0.00 | 11 | 13 | 0.64 | 0.06 | 0.00 | -0.80 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,960.00 | 1.40 | 8.10 | 4.75 | 5.37 | -11.63 | -68.42% | 0.00 | 4 | 13 | 0.63 | 0.05 | 0.00 | -0.73 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,980.00 | 1.00 | 6.90 | 3.95 | 3.65 | -10.97 | -75.04% | 0.00 | 2 | 18 | 0.63 | 0.04 | 0.00 | -0.66 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 2,000.00 | 0.50 | 6.60 | 3.55 | 2.53 | -11.37 | -81.80% | 0.00 | 2 | 310 | 0.63 | 0.04 | 0.00 | -0.60 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 2,020.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.58 | 5/1/2026 3:59:48 PM EST | |||
| 2,040.00 | 0.00 | 4.80 | 2.40 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.02 | 0.00 | -0.39 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 2,060.00 | 0.00 | 4.80 | 2.40 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.02 | 0.00 | -0.33 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 2,080.00 | 0.10 | 4.80 | 2.45 | 1.48 | -6.42 | -81.27% | 0.00 | 2 | 1 | 0.64 | 0.02 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 2,100.00 | 0.30 | 4.80 | 2.55 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.02 | 0.00 | -0.31 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 2,120.00 | 0.75 | 4.70 | 2.73 | 1.68 | -5.02 | -74.93% | 0.00 | 9 | 10 | 0.74 | 0.01 | 0.00 | -0.25 | 5/1/2026 | 5/1/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 8 | 3.22 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:48 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.60 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 3:59:48 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:48 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 8 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:59:48 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:48 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/1/2026 3:59:48 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:48 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:48 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:48 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 30 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 53 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:48 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 5.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:48 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 6.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:48 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:48 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:48 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:48 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 13.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:48 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:48 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:48 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 12.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:48 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | 4.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:48 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:48 PM EST | |||
| 900.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 9 | 31 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:48 PM EST |
| 920.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 930.00 | 0.00 | 4.30 | 2.15 | 20.49 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 3:59:48 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:48 PM EST |
| 950.00 | 0.00 | 4.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:48 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 34.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:48 PM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | 4.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:48 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.10 | -6.80 | -98.56% | 0.00 | 1 | 22 | 1.34 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 990.00 | 0.00 | 4.30 | 2.15 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.32 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 5/1/2026 3:59:48 PM EST |
| 1,000.00 | 0.00 | 3.10 | 1.55 | 4.00 | +2.64 | +194.12% | 0.00 | 3 | 28 | 1.22 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,010.00 | 0.00 | 3.50 | 1.75 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 3:59:48 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.25 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 5/1/2026 3:59:48 PM EST |
| 1,030.00 | 0.00 | 4.30 | 2.15 | 15.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 5/1/2026 3:59:48 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | -0.05 | 4/23/2026 | 5/1/2026 3:59:48 PM EST |
| 1,050.00 | 0.00 | 4.30 | 2.15 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | -0.05 | 4/28/2026 | 5/1/2026 3:59:48 PM EST |
| 1,060.00 | 0.00 | 4.40 | 2.20 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | -0.07 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 1,070.00 | 0.00 | 2.20 | 1.10 | 2.00 | -5.80 | -74.36% | 0.00 | 11 | 55 | 1.01 | 0.00 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,080.00 | 0.00 | 4.40 | 2.20 | 8.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.11 | 0.00 | 0.00 | -0.11 | 4/21/2026 | 5/1/2026 3:59:48 PM EST |
| 1,090.00 | 0.00 | 4.40 | 2.20 | 2.28 | -0.42 | -15.56% | 0.00 | 10 | 32 | 1.09 | 0.00 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,100.00 | 0.00 | 1.40 | 0.70 | 1.00 | -1.25 | -55.56% | 0.00 | 1 | 59 | 0.88 | 0.00 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,110.00 | 0.00 | 4.50 | 2.25 | 6.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.05 | 0.00 | 0.00 | -0.18 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 1,120.00 | 0.00 | 4.50 | 2.25 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | -0.20 | 4/24/2026 | 5/1/2026 3:59:48 PM EST |
| 1,130.00 | 0.00 | 4.60 | 2.30 | 11.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.01 | 0.00 | 0.00 | -0.22 | 4/17/2026 | 5/1/2026 3:59:48 PM EST |
| 1,140.00 | 0.00 | 4.70 | 2.35 | 40.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | -0.01 | 0.00 | -0.24 | 4/8/2026 | 5/1/2026 3:59:48 PM EST |
| 1,150.00 | 0.00 | 4.70 | 2.35 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | -0.01 | 0.00 | -0.26 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | -0.01 | 0.00 | -0.28 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.93 | -0.01 | 0.00 | -0.31 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,180.00 | 0.25 | 1.95 | 1.10 | 1.75 | -2.44 | -58.24% | 0.00 | 10 | 20 | 0.68 | -0.01 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | 4.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | -0.01 | 0.00 | -0.38 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,200.00 | 0.00 | 1.85 | 0.93 | 1.50 | -3.04 | -66.96% | 0.00 | 17 | 20 | 0.73 | -0.02 | 0.00 | -0.43 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,210.00 | 0.60 | 4.80 | 2.70 | 12.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | -0.02 | 0.00 | -0.51 | 4/21/2026 | 5/1/2026 3:59:48 PM EST |
| 1,220.00 | 0.00 | 4.80 | 2.40 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | -0.02 | 0.00 | -0.50 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,240.00 | 0.35 | 6.20 | 3.28 | 3.51 | -6.94 | -66.42% | 0.00 | 1 | 12 | 0.67 | -0.03 | 0.00 | -0.66 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,260.00 | 1.90 | 4.80 | 3.35 | 3.80 | -5.20 | -57.78% | 0.00 | 4 | 13 | 0.68 | -0.04 | 0.00 | -0.77 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,280.00 | 2.75 | 8.10 | 5.43 | 5.43 | -4.87 | -47.29% | 0.00 | 1 | 14 | 0.70 | -0.05 | 0.00 | -0.89 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,300.00 | 1.90 | 6.50 | 4.20 | 5.71 | -6.79 | -54.32% | 0.00 | 13 | 356 | 0.62 | -0.06 | 0.00 | -1.05 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,320.00 | 2.05 | 8.20 | 5.13 | 7.30 | -8.43 | -53.60% | 0.00 | 11 | 14 | 0.61 | -0.07 | 0.00 | -1.21 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,340.00 | 3.80 | 10.50 | 7.15 | 8.80 | -27.70 | -75.89% | 0.01 | 15 | 17 | 0.62 | -0.09 | 0.00 | -1.36 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,360.00 | 8.00 | 14.20 | 11.10 | 12.42 | -6.78 | -35.32% | 0.01 | 8 | 43 | 0.66 | -0.11 | 0.00 | -1.51 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,380.00 | 10.10 | 16.50 | 13.30 | 15.59 | -7.58 | -32.72% | 0.01 | 1 | 19 | 0.65 | -0.13 | 0.00 | -1.69 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,400.00 | 11.50 | 19.70 | 15.60 | 19.30 | -8.44 | -30.43% | 0.01 | 62 | 222 | 0.64 | -0.15 | 0.00 | -1.86 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,420.00 | 15.40 | 22.30 | 18.85 | 23.95 | -10.28 | -30.04% | 0.01 | 5 | 57 | 0.63 | -0.18 | 0.00 | -2.03 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,440.00 | 19.50 | 26.60 | 23.05 | 28.20 | -6.09 | -17.76% | 0.02 | 6 | 114 | 0.63 | -0.21 | 0.00 | -2.20 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,460.00 | 24.50 | 31.10 | 27.80 | 33.75 | -8.44 | -20.01% | 0.02 | 6 | 20 | 0.63 | -0.24 | 0.00 | -2.35 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,480.00 | 28.30 | 39.40 | 33.85 | 36.68 | -12.25 | -25.04% | 0.02 | 4 | 21 | 0.63 | -0.27 | 0.00 | -2.49 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,500.00 | 33.80 | 44.50 | 39.15 | 45.00 | -7.00 | -13.47% | 0.03 | 8 | 198 | 0.62 | -0.30 | 0.00 | -2.60 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,520.00 | 43.30 | 51.40 | 47.35 | 50.70 | -13.04 | -20.46% | 0.03 | 2 | 6 | 0.62 | -0.34 | 0.00 | -2.70 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,540.00 | 49.90 | 59.50 | 54.70 | 63.90 | -25.30 | -28.37% | 0.04 | 1 | 5 | 0.62 | -0.38 | 0.00 | -2.77 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,560.00 | 58.70 | 67.80 | 63.25 | 88.42 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.61 | -0.42 | 0.00 | -2.81 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,580.00 | 65.70 | 77.30 | 71.50 | 82.07 | -2.93 | -3.45% | 0.05 | 3 | 5 | 0.61 | -0.46 | 0.00 | -2.82 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,600.00 | 77.20 | 88.90 | 83.05 | 92.72 | -8.26 | -8.18% | 0.05 | 12 | 28 | 0.61 | -0.51 | 0.00 | -2.81 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,620.00 | 86.10 | 98.30 | 92.20 | 118.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.60 | -0.55 | 0.00 | -2.76 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,640.00 | 100.00 | 111.60 | 105.80 | 128.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.60 | -0.59 | 0.00 | -2.69 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,660.00 | 113.50 | 125.90 | 119.70 | 131.87 | -29.68 | -18.38% | 0.07 | 2 | 3 | 0.61 | -0.63 | 0.00 | -2.59 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,680.00 | 126.30 | 140.20 | 133.25 | 154.00 | % | 0.08 | 2 | 0 | 0.61 | -0.67 | 0.00 | -2.47 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 1,700.00 | 142.00 | 153.60 | 147.80 | 186.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.61 | -0.71 | 0.00 | -2.33 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 1,720.00 | 156.60 | 170.30 | 163.45 | 188.00 | -408.20 | -68.47% | 0.10 | 1 | 0 | 0.61 | -0.74 | 0.00 | -2.19 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,740.00 | 172.70 | 184.20 | 178.45 | 225.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | -0.77 | 0.00 | -2.04 | 4/27/2026 | 5/1/2026 3:59:48 PM EST |
| 1,760.00 | 190.00 | 202.90 | 196.45 | 208.00 | % | 0.11 | 4 | 0 | 0.62 | -0.80 | 0.00 | -1.89 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 1,780.00 | 206.30 | 220.20 | 213.25 | % | 0.12 | 0 | 0 | 0.62 | -0.83 | 0.00 | -1.74 | 5/1/2026 3:59:48 PM EST | |||
| 1,800.00 | 224.00 | 236.00 | 230.00 | % | 0.13 | 0 | 0 | 0.61 | -0.85 | 0.00 | -1.59 | 5/1/2026 3:59:48 PM EST | |||
| 1,820.00 | 242.00 | 255.50 | 248.75 | 262.00 | % | 0.14 | 1 | 0 | 0.62 | -0.87 | 0.00 | -1.46 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 1,840.00 | 260.00 | 273.30 | 266.65 | % | 0.14 | 0 | 0 | 0.62 | -0.88 | 0.00 | -1.34 | 5/1/2026 3:59:48 PM EST | |||
| 1,860.00 | 278.50 | 291.30 | 284.90 | 312.00 | % | 0.15 | 3 | 0 | 0.60 | -0.90 | 0.00 | -1.21 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 1,880.00 | 296.90 | 308.80 | 302.85 | 450.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | -0.91 | 0.00 | -1.11 | 4/17/2026 | 5/1/2026 3:59:48 PM EST |
| 1,900.00 | 315.90 | 329.30 | 322.60 | 346.00 | -202.00 | -36.87% | 0.17 | 1 | 1 | 0.74 | -0.92 | 0.00 | -1.01 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,920.00 | 334.80 | 348.50 | 341.65 | 356.00 | % | 0.18 | 1 | 0 | 0.77 | -0.93 | 0.00 | -0.94 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 1,940.00 | 354.10 | 366.20 | 360.15 | 406.00 | +15.80 | +4.05% | 0.19 | 1 | 1 | 0.79 | -0.94 | 0.00 | -0.80 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,960.00 | 374.60 | 385.10 | 379.85 | 432.00 | -96.00 | -18.19% | 0.19 | 2 | 1 | 0.80 | -0.95 | 0.00 | -0.73 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 1,980.00 | 392.80 | 404.50 | 398.65 | 450.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.82 | -0.96 | 0.00 | -0.66 | 4/29/2026 | 5/1/2026 3:59:48 PM EST |
| 2,000.00 | 412.40 | 426.10 | 419.25 | % | 0.21 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.60 | 5/1/2026 3:59:48 PM EST | |||
| 2,020.00 | 432.00 | 445.80 | 438.90 | 452.00 | +24.00 | +5.61% | 0.22 | 1 | 1 | 0.84 | -0.96 | 0.00 | -0.58 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 2,040.00 | 451.70 | 464.90 | 458.30 | 502.00 | % | 0.22 | 4 | 0 | 0.80 | -0.98 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 3:59:48 PM EST | |
| 2,060.00 | 471.50 | 482.10 | 476.80 | 524.00 | +20.00 | +3.97% | 0.23 | 2 | 4 | 0.87 | -0.98 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 2,080.00 | 491.30 | 504.40 | 497.85 | 511.40 | -8.60 | -1.66% | 0.24 | 2 | 5 | 0.89 | -0.98 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |
| 2,100.00 | 511.20 | 524.20 | 517.70 | 540.40 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.91 | -0.98 | 0.00 | -0.31 | 4/30/2026 | 5/1/2026 3:59:48 PM EST |
| 2,120.00 | 531.10 | 543.10 | 537.10 | 566.00 | +6.20 | +1.11% | 0.25 | 2 | 4 | 0.93 | -0.99 | 0.00 | -0.25 | 5/1/2026 | 5/1/2026 3:59:48 PM EST |