Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $1,438.30 as of 6/26/2026 3:10:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 760.00 | 546.00 | 560.30 | 553.15 | 571.90 | % | 0.73 | 4 | 0 | 1.38 | 1.00 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 780.00 | 527.00 | 540.70 | 533.85 | 561.10 | -94.90 | -14.47% | 0.68 | 1 | 2 | 1.33 | 1.00 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 800.00 | 506.00 | 521.00 | 513.50 | % | 0.64 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.10 | 6/26/2026 3:59:56 PM EST | |||
| 820.00 | 486.00 | 501.40 | 493.70 | 530.00 | % | 0.60 | 1 | 0 | 1.22 | 0.99 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 840.00 | 467.70 | 481.90 | 474.80 | % | 0.57 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.18 | 6/26/2026 3:59:56 PM EST | |||
| 860.00 | 446.60 | 461.80 | 454.20 | 576.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.19 | 0.98 | 0.00 | -0.22 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 880.00 | 429.00 | 442.30 | 435.65 | % | 0.50 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.28 | 6/26/2026 3:59:56 PM EST | |||
| 900.00 | 408.00 | 423.60 | 415.80 | % | 0.46 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.34 | 6/26/2026 3:59:56 PM EST | |||
| 920.00 | 390.20 | 403.80 | 397.00 | 424.30 | % | 0.43 | 1 | 0 | 1.09 | 0.96 | 0.00 | -0.47 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 940.00 | 370.80 | 384.90 | 377.85 | 498.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.07 | 0.96 | 0.00 | -0.49 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 950.00 | 361.80 | 375.20 | 368.50 | 696.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.04 | 0.96 | 0.00 | -0.55 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 960.00 | 352.60 | 365.70 | 359.15 | % | 0.37 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.58 | 6/26/2026 3:59:56 PM EST | |||
| 970.00 | 342.90 | 356.30 | 349.60 | 610.00 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.00 | 0.95 | 0.00 | -0.64 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 980.00 | 332.00 | 347.00 | 339.50 | 458.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.00 | 0.94 | 0.00 | -0.69 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 990.00 | 324.00 | 338.00 | 331.00 | % | 0.33 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.73 | 6/26/2026 3:59:56 PM EST | |||
| 1,000.00 | 315.10 | 328.50 | 321.80 | 539.30 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.99 | 0.93 | 0.00 | -0.78 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 1,020.00 | 296.60 | 310.40 | 303.50 | 403.55 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.81 | 0.92 | 0.00 | -0.88 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,040.00 | 278.70 | 292.40 | 285.55 | 510.07 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.81 | 0.91 | 0.00 | -0.99 | 6/9/2026 | 6/26/2026 3:59:56 PM EST |
| 1,060.00 | 260.90 | 274.80 | 267.85 | 602.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.84 | 0.89 | 0.00 | -1.10 | 6/15/2026 | 6/26/2026 3:59:56 PM EST |
| 1,080.00 | 243.60 | 257.60 | 250.60 | 258.00 | -106.00 | -29.13% | 0.23 | 1 | 2 | 0.83 | 0.87 | 0.00 | -1.22 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,090.00 | 234.00 | 249.00 | 241.50 | % | 0.22 | 0 | 0 | 0.82 | 0.86 | 0.00 | -1.29 | 6/26/2026 3:59:56 PM EST | |||
| 1,100.00 | 226.90 | 240.60 | 233.75 | 386.17 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.81 | 0.85 | 0.00 | -1.34 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,110.00 | 218.00 | 232.30 | 225.15 | % | 0.20 | 0 | 0 | 0.80 | 0.84 | 0.00 | -1.40 | 6/26/2026 3:59:56 PM EST | |||
| 1,120.00 | 210.00 | 224.20 | 217.10 | 241.40 | % | 0.19 | 1 | 0 | 0.81 | 0.83 | 0.00 | -1.46 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,130.00 | 202.20 | 216.20 | 209.20 | % | 0.19 | 0 | 0 | 0.79 | 0.82 | 0.00 | -1.52 | 6/26/2026 3:59:56 PM EST | |||
| 1,140.00 | 194.40 | 208.30 | 201.35 | 512.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.79 | 0.81 | 0.00 | -1.57 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 1,150.00 | 186.20 | 200.50 | 193.35 | % | 0.17 | 0 | 0 | 0.79 | 0.79 | 0.00 | -1.63 | 6/26/2026 3:59:56 PM EST | |||
| 1,160.00 | 181.30 | 192.90 | 187.10 | 308.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.78 | 0.78 | 0.00 | -1.69 | 5/19/2026 | 6/26/2026 3:59:56 PM EST |
| 1,170.00 | 174.00 | 186.20 | 180.10 | % | 0.15 | 0 | 0 | 0.78 | 0.77 | 0.00 | -1.74 | 6/26/2026 3:59:56 PM EST | |||
| 1,180.00 | 166.30 | 178.30 | 172.30 | 416.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | 0.75 | 0.00 | -1.79 | 6/12/2026 | 6/26/2026 3:59:56 PM EST |
| 1,190.00 | 157.20 | 172.00 | 164.60 | 162.00 | % | 0.14 | 1 | 0 | 0.77 | 0.74 | 0.00 | -1.84 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,200.00 | 152.00 | 165.60 | 158.80 | 160.00 | -90.00 | -36.00% | 0.13 | 1 | 4 | 0.77 | 0.72 | 0.00 | -1.88 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,210.00 | 146.00 | 156.00 | 151.00 | % | 0.12 | 0 | 0 | 0.77 | 0.71 | 0.00 | -1.93 | 6/26/2026 3:59:56 PM EST | |||
| 1,220.00 | 138.00 | 152.30 | 145.15 | 424.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.76 | 0.69 | 0.00 | -1.97 | 6/4/2026 | 6/26/2026 3:59:56 PM EST |
| 1,230.00 | 132.10 | 146.00 | 139.05 | 216.00 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.76 | 0.68 | 0.00 | -2.00 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,240.00 | 126.00 | 139.90 | 132.95 | 288.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | 0.66 | 0.00 | -2.04 | 6/9/2026 | 6/26/2026 3:59:56 PM EST |
| 1,250.00 | 120.00 | 132.30 | 126.15 | % | 0.10 | 0 | 0 | 0.75 | 0.64 | 0.00 | -2.07 | 6/26/2026 3:59:56 PM EST | |||
| 1,260.00 | 114.00 | 128.00 | 121.00 | 326.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | 0.63 | 0.00 | -2.10 | 6/1/2026 | 6/26/2026 3:59:56 PM EST |
| 1,270.00 | 108.00 | 122.00 | 115.00 | % | 0.09 | 0 | 0 | 0.74 | 0.61 | 0.00 | -2.12 | 6/26/2026 3:59:56 PM EST | |||
| 1,280.00 | 105.00 | 116.00 | 110.50 | 121.90 | -228.10 | -65.18% | 0.09 | 1 | 1 | 0.75 | 0.59 | 0.00 | -2.14 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,290.00 | 97.00 | 111.20 | 104.10 | 123.00 | % | 0.08 | 2 | 0 | 0.74 | 0.57 | 0.00 | -2.15 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,300.00 | 92.00 | 105.90 | 98.95 | 117.00 | -207.00 | -63.89% | 0.08 | 5 | 3 | 0.74 | 0.56 | 0.00 | -2.17 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,310.00 | 86.40 | 100.00 | 93.20 | % | 0.07 | 0 | 0 | 0.74 | 0.54 | 0.00 | -2.17 | 6/26/2026 3:59:56 PM EST | |||
| 1,320.00 | 82.00 | 95.40 | 88.70 | 111.99 | -73.01 | -39.47% | 0.07 | 37 | 4 | 0.73 | 0.52 | 0.00 | -2.18 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,330.00 | 78.70 | 92.00 | 85.35 | 92.20 | -51.15 | -35.69% | 0.06 | 6 | 1 | 0.75 | 0.51 | 0.00 | -2.18 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,340.00 | 76.30 | 85.60 | 80.95 | 81.30 | -208.70 | -71.97% | 0.06 | 2 | 1 | 0.74 | 0.49 | 0.00 | -2.17 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,350.00 | 72.00 | 82.00 | 77.00 | 94.60 | % | 0.06 | 1 | 0 | 0.74 | 0.47 | 0.00 | -2.16 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,360.00 | 65.30 | 77.30 | 71.30 | 83.62 | -69.62 | -45.44% | 0.05 | 8 | 2 | 0.73 | 0.45 | 0.00 | -2.15 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,370.00 | 60.00 | 74.00 | 67.00 | % | 0.05 | 0 | 0 | 0.72 | 0.44 | 0.00 | -2.14 | 6/26/2026 3:59:56 PM EST | |||
| 1,380.00 | 58.90 | 70.00 | 64.45 | 118.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.74 | 0.42 | 0.00 | -2.12 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,390.00 | 52.00 | 64.00 | 58.00 | % | 0.04 | 0 | 0 | 0.71 | 0.41 | 0.00 | -2.09 | 6/26/2026 3:59:56 PM EST | |||
| 1,400.00 | 48.00 | 60.00 | 54.00 | 74.74 | -62.20 | -45.43% | 0.04 | 19 | 19 | 0.70 | 0.39 | 0.00 | -2.07 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,410.00 | 46.00 | 58.00 | 52.00 | % | 0.04 | 0 | 0 | 0.71 | 0.37 | 0.00 | -2.04 | 6/26/2026 3:59:56 PM EST | |||
| 1,420.00 | 46.10 | 55.80 | 50.95 | 55.60 | -61.81 | -52.65% | 0.04 | 16 | 13 | 0.73 | 0.36 | 0.00 | -2.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,430.00 | 40.00 | 52.00 | 46.00 | 116.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.71 | 0.34 | 0.00 | -1.98 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,440.00 | 37.70 | 49.50 | 43.60 | 114.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.71 | 0.33 | 0.00 | -1.94 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 1,450.00 | 34.00 | 47.10 | 40.55 | 43.00 | -76.00 | -63.87% | 0.03 | 1 | 2 | 0.71 | 0.31 | 0.00 | -1.91 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,460.00 | 32.10 | 44.00 | 38.05 | 47.14 | -51.21 | -52.07% | 0.03 | 31 | 7 | 0.70 | 0.30 | 0.00 | -1.87 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,470.00 | 30.10 | 42.00 | 36.05 | 44.30 | % | 0.02 | 48 | 0 | 0.71 | 0.29 | 0.00 | -1.82 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,480.00 | 28.00 | 40.00 | 34.00 | 36.50 | -58.63 | -61.64% | 0.02 | 4 | 17 | 0.71 | 0.27 | 0.00 | -1.78 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,490.00 | 26.00 | 39.60 | 32.80 | 42.05 | -96.35 | -69.62% | 0.02 | 1 | 4 | 0.72 | 0.26 | 0.00 | -1.74 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,500.00 | 26.30 | 33.80 | 30.05 | 31.64 | -44.96 | -58.70% | 0.02 | 5 | 13 | 0.71 | 0.25 | 0.00 | -1.70 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,510.00 | 21.40 | 35.90 | 28.65 | 78.58 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.72 | 0.24 | 0.00 | -1.65 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,520.00 | 23.50 | 31.00 | 27.25 | 27.24 | -43.76 | -61.64% | 0.02 | 7 | 19 | 0.72 | 0.23 | 0.00 | -1.60 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,530.00 | 21.20 | 29.70 | 25.45 | 34.00 | -78.00 | -69.65% | 0.02 | 1 | 6 | 0.72 | 0.21 | 0.00 | -1.56 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,540.00 | 19.60 | 28.60 | 24.10 | 31.26 | -42.84 | -57.82% | 0.02 | 1 | 14 | 0.72 | 0.20 | 0.00 | -1.51 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,550.00 | 18.70 | 26.90 | 22.80 | 28.65 | -36.97 | -56.34% | 0.01 | 1 | 12 | 0.72 | 0.19 | 0.00 | -1.46 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,560.00 | 16.40 | 25.70 | 21.05 | 59.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.72 | 0.18 | 0.00 | -1.42 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,570.00 | 16.10 | 24.30 | 20.20 | 99.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.17 | 0.00 | -1.37 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 1,580.00 | 14.50 | 23.00 | 18.75 | 58.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.73 | 0.16 | 0.00 | -1.32 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,590.00 | 14.00 | 20.70 | 17.35 | 91.97 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | 0.16 | 0.00 | -1.28 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 1,600.00 | 14.60 | 19.00 | 16.80 | 17.00 | -29.10 | -63.13% | 0.01 | 31 | 277 | 0.73 | 0.15 | 0.00 | -1.23 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,610.00 | 12.10 | 18.90 | 15.50 | 51.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.73 | 0.14 | 0.00 | -1.18 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,620.00 | 9.80 | 18.20 | 14.00 | 21.06 | -26.83 | -56.03% | 0.01 | 1 | 45 | 0.72 | 0.13 | 0.00 | -1.14 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,630.00 | 9.10 | 17.20 | 13.15 | 82.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.72 | 0.12 | 0.00 | -1.10 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 1,640.00 | 8.20 | 16.40 | 12.30 | 17.00 | -25.68 | -60.17% | 0.01 | 1 | 14 | 0.72 | 0.12 | 0.00 | -1.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,650.00 | 8.30 | 15.70 | 12.00 | 18.45 | -36.23 | -66.26% | 0.01 | 10 | 27 | 0.73 | 0.11 | 0.00 | -1.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,660.00 | 8.50 | 15.60 | 12.05 | 17.47 | -17.56 | -50.13% | 0.01 | 2 | 36 | 0.74 | 0.11 | 0.00 | -0.97 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,670.00 | 6.10 | 14.50 | 10.30 | 66.80 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.72 | 0.10 | 0.00 | -0.93 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 1,680.00 | 5.40 | 14.60 | 10.00 | 14.32 | -22.28 | -60.88% | 0.01 | 1 | 104 | 0.73 | 0.09 | 0.00 | -0.89 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,690.00 | 5.70 | 13.60 | 9.65 | 109.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.09 | 0.00 | -0.85 | 6/9/2026 | 6/26/2026 3:59:56 PM EST |
| 1,700.00 | 5.20 | 12.90 | 9.05 | 13.00 | -19.00 | -59.38% | 0.01 | 5 | 131 | 0.74 | 0.08 | 0.00 | -0.81 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,720.00 | 3.40 | 12.30 | 7.85 | 7.43 | -19.40 | -72.31% | 0.00 | 6 | 238 | 0.73 | 0.07 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,740.00 | 2.60 | 11.50 | 7.05 | 22.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | 0.07 | 0.00 | -0.68 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,760.00 | 1.80 | 10.50 | 6.15 | 21.00 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.73 | 0.06 | 0.00 | -0.62 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 1,780.00 | 1.55 | 10.00 | 5.78 | 40.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.05 | 0.00 | -0.56 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 1,800.00 | 1.05 | 10.00 | 5.53 | 7.59 | -11.79 | -60.84% | 0.00 | 5 | 250 | 0.74 | 0.04 | 0.00 | -0.50 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,820.00 | 0.10 | 10.00 | 5.05 | 17.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.04 | 0.00 | -0.47 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,840.00 | 1.00 | 9.00 | 5.00 | 5.06 | -36.37 | -87.79% | 0.00 | 6 | 2 | 0.77 | 0.03 | 0.00 | -0.41 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,860.00 | 0.65 | 8.70 | 4.68 | 13.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.03 | 0.00 | -0.37 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 1,880.00 | 0.30 | 8.50 | 4.40 | 16.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.03 | 0.00 | -0.33 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,900.00 | 0.05 | 8.60 | 4.33 | 11.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.02 | 0.00 | -0.30 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,920.00 | 0.10 | 8.20 | 4.15 | 30.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.76 | 0.02 | 0.00 | -0.27 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 1,940.00 | 0.05 | 8.10 | 4.08 | 2.32 | -6.59 | -73.97% | 0.00 | 2 | 25 | 0.76 | 0.02 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,960.00 | 0.05 | 7.90 | 3.98 | 8.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.02 | 0.00 | -0.21 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,980.00 | 0.05 | 5.00 | 2.53 | 10.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.01 | 0.00 | -0.17 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 2,000.00 | 0.00 | 4.80 | 2.40 | 2.30 | -4.50 | -66.18% | 0.00 | 2 | 12 | 0.96 | 0.01 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,020.00 | 0.00 | 4.80 | 2.40 | 2.75 | -2.78 | -50.28% | 0.00 | 5 | 20 | 0.98 | 0.01 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,040.00 | 0.00 | 4.80 | 2.40 | 13.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.01 | 0.00 | -0.11 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 2,060.00 | 0.00 | 4.80 | 2.40 | 13.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.02 | 0.01 | 0.00 | -0.10 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 2,080.00 | 0.00 | 4.80 | 2.40 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.01 | 0.00 | -0.08 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 2,100.00 | 0.00 | 4.80 | 2.40 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.07 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 2,120.00 | 0.00 | 4.80 | 2.40 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | -0.06 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 2,140.00 | 0.00 | 4.80 | 2.40 | 1.49 | -7.76 | -83.90% | 0.00 | 1 | 2 | 1.09 | 0.00 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,160.00 | 0.00 | 4.80 | 2.40 | 1.00 | -2.00 | -66.67% | 0.00 | 3 | 12 | 1.10 | 0.00 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,180.00 | 0.00 | 4.80 | 2.40 | 8.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.04 | 6/9/2026 | 6/26/2026 3:59:56 PM EST |
| 2,200.00 | 0.00 | 4.80 | 2.40 | 5.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.04 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 2,220.00 | 0.00 | 4.80 | 2.40 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.03 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 2,240.00 | 0.00 | 4.80 | 2.40 | 1.50 | -5.50 | -78.58% | 0.00 | 1 | 76 | 1.16 | 0.00 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 6/26/2026 3:59:56 PM EST | |||
| 2,280.00 | 0.00 | 4.80 | 2.40 | 4.12 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.19 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/26/2026 3:59:56 PM EST |
| 2,300.00 | 0.00 | 4.80 | 2.40 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.21 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 6/26/2026 3:59:56 PM EST |
| 2,320.00 | 0.00 | 4.80 | 2.40 | 24.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/26/2026 3:59:56 PM EST |
| 2,340.00 | 0.00 | 4.80 | 2.40 | 15.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,360.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 2,380.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 3:59:56 PM EST |
| 2,400.00 | 0.00 | 4.80 | 2.40 | 3.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 2,420.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 2,440.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 6/26/2026 3:59:56 PM EST | |||
| 2,460.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.05 | 6/26/2026 3:59:56 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.07 | 6/26/2026 3:59:56 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.10 | 6/26/2026 3:59:56 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.14 | 6/26/2026 3:59:56 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | 2.00 | +0.70 | +53.85% | 0.00 | 3 | 1 | 1.08 | -0.01 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 860.00 | 0.20 | 7.80 | 4.00 | 2.01 | +0.96 | +91.43% | 0.00 | 1 | 3 | 0.91 | -0.02 | 0.00 | -0.22 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 880.00 | 0.50 | 8.10 | 4.30 | % | 0.00 | 0 | 0 | 0.90 | -0.02 | 0.00 | -0.28 | 6/26/2026 3:59:56 PM EST | |||
| 900.00 | 1.20 | 8.40 | 4.80 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | -0.02 | 0.00 | -0.34 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 920.00 | 0.05 | 8.90 | 4.48 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | -0.04 | 0.00 | -0.47 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 940.00 | 2.10 | 10.00 | 6.05 | 4.83 | +2.09 | +76.28% | 0.01 | 10 | 7 | 0.86 | -0.04 | 0.00 | -0.49 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 950.00 | 1.55 | 9.50 | 5.53 | 5.29 | +1.19 | +29.03% | 0.01 | 10 | 6 | 0.82 | -0.04 | 0.00 | -0.55 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 960.00 | 3.30 | 11.10 | 7.20 | 7.00 | +3.75 | +115.39% | 0.01 | 1 | 1 | 0.86 | -0.05 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 970.00 | 2.85 | 10.60 | 6.73 | 5.50 | +0.70 | +14.59% | 0.01 | 2 | 2 | 0.83 | -0.05 | 0.00 | -0.64 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 980.00 | 3.50 | 10.00 | 6.75 | 7.00 | +1.50 | +27.28% | 0.01 | 1 | 4 | 0.81 | -0.06 | 0.00 | -0.69 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 990.00 | 4.20 | 12.00 | 8.10 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.06 | 0.00 | -0.73 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 1,000.00 | 5.10 | 13.10 | 9.10 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | -0.07 | 0.00 | -0.78 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,020.00 | 6.70 | 14.40 | 10.55 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.81 | -0.08 | 0.00 | -0.88 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 1,040.00 | 8.90 | 16.70 | 12.80 | 6.69 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.81 | -0.09 | 0.00 | -0.99 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,060.00 | 12.10 | 19.40 | 15.75 | 12.58 | +3.63 | +40.56% | 0.01 | 1 | 16 | 0.81 | -0.11 | 0.00 | -1.10 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,080.00 | 14.30 | 22.00 | 18.15 | 18.70 | +5.50 | +41.67% | 0.02 | 20 | 27 | 0.79 | -0.13 | 0.00 | -1.22 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,090.00 | 15.10 | 21.60 | 18.35 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | -0.14 | 0.00 | -1.29 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,100.00 | 17.60 | 24.10 | 20.85 | 19.60 | +8.35 | +74.23% | 0.02 | 2 | 152 | 0.78 | -0.15 | 0.00 | -1.34 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,110.00 | 18.40 | 26.70 | 22.55 | 16.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.16 | 0.00 | -1.40 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 1,120.00 | 20.80 | 27.20 | 24.00 | 24.65 | +11.00 | +80.59% | 0.02 | 2 | 20 | 0.77 | -0.17 | 0.00 | -1.46 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,130.00 | 22.00 | 30.50 | 26.25 | % | 0.02 | 0 | 0 | 0.76 | -0.18 | 0.00 | -1.52 | 6/26/2026 3:59:56 PM EST | |||
| 1,140.00 | 24.30 | 31.60 | 27.95 | 24.94 | +7.86 | +46.02% | 0.02 | 14 | 28 | 0.76 | -0.19 | 0.00 | -1.57 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,150.00 | 25.70 | 34.80 | 30.25 | 29.30 | % | 0.03 | 11 | 0 | 0.75 | -0.21 | 0.00 | -1.63 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,160.00 | 27.80 | 40.00 | 33.90 | 35.48 | +14.56 | +69.60% | 0.03 | 2 | 32 | 0.77 | -0.22 | 0.00 | -1.69 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,170.00 | 28.90 | 43.30 | 36.10 | 30.98 | +6.98 | +29.09% | 0.03 | 1 | 2 | 0.76 | -0.23 | 0.00 | -1.74 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,180.00 | 32.00 | 45.90 | 38.95 | 39.25 | +13.15 | +50.39% | 0.03 | 10 | 22 | 0.76 | -0.25 | 0.00 | -1.79 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,190.00 | 34.90 | 48.00 | 41.45 | 38.40 | % | 0.03 | 2 | 0 | 0.75 | -0.26 | 0.00 | -1.84 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,200.00 | 38.10 | 51.90 | 45.00 | 42.50 | +18.15 | +74.54% | 0.04 | 34 | 72 | 0.75 | -0.28 | 0.00 | -1.88 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,210.00 | 42.00 | 55.80 | 48.90 | % | 0.04 | 0 | 0 | 0.76 | -0.29 | 0.00 | -1.93 | 6/26/2026 3:59:56 PM EST | |||
| 1,220.00 | 45.90 | 58.00 | 51.95 | 34.70 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.75 | -0.31 | 0.00 | -1.97 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,230.00 | 48.70 | 62.00 | 55.35 | 32.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.32 | 0.00 | -2.00 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 1,240.00 | 52.60 | 65.40 | 59.00 | 59.55 | +23.12 | +63.47% | 0.05 | 1 | 25 | 0.74 | -0.34 | 0.00 | -2.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,250.00 | 56.70 | 69.30 | 63.00 | 54.30 | % | 0.05 | 2 | 0 | 0.74 | -0.36 | 0.00 | -2.07 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,260.00 | 61.10 | 73.40 | 67.25 | 52.12 | +17.22 | +49.35% | 0.05 | 346 | 654 | 0.74 | -0.37 | 0.00 | -2.10 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,270.00 | 65.80 | 77.70 | 71.75 | 72.80 | % | 0.06 | 2 | 0 | 0.74 | -0.39 | 0.00 | -2.12 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,280.00 | 70.10 | 82.00 | 76.05 | 75.80 | +30.50 | +67.33% | 0.06 | 2 | 72 | 0.74 | -0.41 | 0.00 | -2.14 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,290.00 | 72.20 | 86.00 | 79.10 | % | 0.06 | 0 | 0 | 0.73 | -0.43 | 0.00 | -2.15 | 6/26/2026 3:59:56 PM EST | |||
| 1,300.00 | 78.80 | 91.40 | 85.10 | 88.62 | +43.62 | +96.94% | 0.07 | 37 | 40 | 0.73 | -0.44 | 0.00 | -2.17 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,310.00 | 83.00 | 96.00 | 89.50 | % | 0.07 | 0 | 0 | 0.73 | -0.46 | 0.00 | -2.17 | 6/26/2026 3:59:56 PM EST | |||
| 1,320.00 | 88.70 | 100.10 | 94.40 | 95.28 | +56.28 | +144.31% | 0.07 | 17 | 19 | 0.72 | -0.48 | 0.00 | -2.18 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,330.00 | 92.50 | 106.00 | 99.25 | 96.70 | % | 0.07 | 7 | 0 | 0.72 | -0.49 | 0.00 | -2.18 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,340.00 | 98.30 | 112.00 | 105.15 | 105.77 | +40.77 | +62.73% | 0.08 | 25 | 60 | 0.72 | -0.51 | 0.00 | -2.17 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,350.00 | 105.00 | 117.80 | 111.40 | 93.99 | +26.59 | +39.46% | 0.08 | 5 | 13 | 0.72 | -0.53 | 0.00 | -2.16 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,360.00 | 109.80 | 123.40 | 116.60 | 105.20 | +18.30 | +21.06% | 0.09 | 5 | 36 | 0.72 | -0.55 | 0.00 | -2.15 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,370.00 | 115.60 | 129.10 | 122.35 | 114.30 | % | 0.09 | 5 | 0 | 0.71 | -0.56 | 0.00 | -2.14 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 1,380.00 | 121.40 | 135.40 | 128.40 | 125.23 | +48.23 | +62.64% | 0.09 | 1 | 24 | 0.71 | -0.58 | 0.00 | -2.12 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,390.00 | 128.10 | 141.70 | 134.90 | 80.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.71 | -0.59 | 0.00 | -2.09 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,400.00 | 135.00 | 148.00 | 141.50 | 136.35 | +52.05 | +61.75% | 0.10 | 9 | 88 | 0.71 | -0.61 | 0.00 | -2.07 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,410.00 | 141.30 | 154.00 | 147.65 | 100.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.70 | -0.63 | 0.00 | -2.04 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,420.00 | 148.40 | 162.00 | 155.20 | 154.59 | +52.99 | +52.16% | 0.11 | 1 | 45 | 0.71 | -0.64 | 0.00 | -2.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,430.00 | 155.50 | 168.00 | 161.75 | 103.60 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.70 | -0.66 | 0.00 | -1.98 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,440.00 | 162.70 | 176.00 | 169.35 | 157.50 | +52.75 | +50.36% | 0.12 | 353 | 377 | 0.71 | -0.67 | 0.00 | -1.94 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,450.00 | 170.20 | 183.90 | 177.05 | 170.00 | +60.25 | +54.90% | 0.12 | 4 | 204 | 0.71 | -0.69 | 0.00 | -1.91 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,460.00 | 177.80 | 190.00 | 183.90 | 119.80 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.70 | -0.70 | 0.00 | -1.87 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,470.00 | 185.50 | 197.80 | 191.65 | 138.00 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.70 | -0.71 | 0.00 | -1.82 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,480.00 | 193.40 | 205.80 | 199.60 | 200.25 | +69.95 | +53.69% | 0.13 | 2 | 29 | 0.70 | -0.73 | 0.00 | -1.78 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,490.00 | 201.40 | 211.80 | 206.60 | 152.00 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.69 | -0.74 | 0.00 | -1.74 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,500.00 | 209.50 | 220.20 | 214.85 | 138.25 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.69 | -0.75 | 0.00 | -1.70 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,510.00 | 217.70 | 231.20 | 224.45 | 177.37 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | -0.76 | 0.00 | -1.65 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 1,520.00 | 225.20 | 240.00 | 232.60 | 230.47 | +74.17 | +47.46% | 0.15 | 5 | 46 | 0.71 | -0.78 | 0.00 | -1.60 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,530.00 | 234.50 | 249.50 | 242.00 | 110.60 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.71 | -0.79 | 0.00 | -1.56 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 1,540.00 | 243.00 | 256.70 | 249.85 | 248.44 | +123.92 | +99.52% | 0.16 | 1 | 117 | 0.70 | -0.80 | 0.00 | -1.51 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,550.00 | 251.70 | 266.00 | 258.85 | 176.60 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.69 | -0.81 | 0.00 | -1.46 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 1,560.00 | 260.40 | 270.40 | 265.40 | 262.25 | +138.17 | +111.36% | 0.17 | 1 | 34 | 0.69 | -0.82 | 0.00 | -1.42 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,570.00 | 268.10 | 283.60 | 275.85 | 133.00 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.69 | -0.83 | 0.00 | -1.37 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 1,580.00 | 278.00 | 292.00 | 285.00 | 132.30 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.71 | -0.84 | 0.00 | -1.32 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 1,590.00 | 286.90 | 301.30 | 294.10 | 145.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.69 | -0.84 | 0.00 | -1.28 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 1,600.00 | 295.90 | 306.30 | 301.10 | 144.80 | 0.00 | 0.00% | 0.19 | 0 | 37 | 0.71 | -0.85 | 0.00 | -1.23 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 1,610.00 | 305.00 | 319.80 | 312.40 | 144.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.72 | -0.86 | 0.00 | -1.18 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 1,620.00 | 314.10 | 326.00 | 320.05 | 153.50 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.71 | -0.87 | 0.00 | -1.14 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 1,630.00 | 323.40 | 335.80 | 329.60 | 169.80 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.71 | -0.88 | 0.00 | -1.10 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 1,640.00 | 332.70 | 345.10 | 338.90 | 165.40 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.71 | -0.88 | 0.00 | -1.05 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 1,650.00 | 342.00 | 353.30 | 347.65 | 210.00 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.71 | -0.89 | 0.00 | -1.01 | 6/16/2026 | 6/26/2026 3:59:56 PM EST |
| 1,660.00 | 351.20 | 364.00 | 357.60 | 192.40 | 0.00 | 0.00% | 0.22 | 0 | 66 | 0.70 | -0.89 | 0.00 | -0.97 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 1,670.00 | 360.60 | 374.00 | 367.30 | 185.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.69 | -0.90 | 0.00 | -0.93 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 1,680.00 | 370.10 | 382.00 | 376.05 | 222.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.71 | -0.91 | 0.00 | -0.89 | 6/8/2026 | 6/26/2026 3:59:56 PM EST |
| 1,690.00 | 379.50 | 391.60 | 385.55 | 205.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.71 | -0.91 | 0.00 | -0.85 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 1,700.00 | 388.50 | 403.50 | 396.00 | 307.75 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.66 | -0.92 | 0.00 | -0.81 | 6/24/2026 | 6/26/2026 3:59:56 PM EST |
| 1,720.00 | 408.10 | 419.90 | 414.00 | 327.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.70 | -0.93 | 0.00 | -0.74 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,740.00 | 425.90 | 440.00 | 432.95 | 422.00 | +138.00 | +48.60% | 0.25 | 1 | 1 | 0.68 | -0.93 | 0.00 | -0.68 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,760.00 | 446.00 | 460.00 | 453.00 | 267.12 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.98 | -0.94 | 0.00 | -0.62 | 6/22/2026 | 6/26/2026 3:59:56 PM EST |
| 1,780.00 | 465.40 | 479.80 | 472.60 | 263.60 | 0.00 | 0.00% | 0.27 | 0 | 53 | 0.99 | -0.95 | 0.00 | -0.56 | 6/12/2026 | 6/26/2026 3:59:56 PM EST |
| 1,800.00 | 485.40 | 499.50 | 492.45 | 456.46 | +62.96 | +16.00% | 0.27 | 1 | 42 | 1.02 | -0.96 | 0.00 | -0.50 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 1,820.00 | 504.80 | 518.00 | 511.40 | 304.00 | 0.00 | 0.00% | 0.28 | 0 | 63 | 1.03 | -0.96 | 0.00 | -0.47 | 6/12/2026 | 6/26/2026 3:59:56 PM EST |
| 1,840.00 | 524.60 | 538.00 | 531.30 | 362.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.05 | -0.97 | 0.00 | -0.41 | 6/9/2026 | 6/26/2026 3:59:56 PM EST |
| 1,860.00 | 544.10 | 558.00 | 551.05 | 336.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.07 | -0.97 | 0.00 | -0.37 | 6/12/2026 | 6/26/2026 3:59:56 PM EST |
| 1,880.00 | 563.70 | 578.00 | 570.85 | 464.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.09 | -0.97 | 0.00 | -0.33 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,900.00 | 583.70 | 598.00 | 590.85 | 482.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.11 | -0.98 | 0.00 | -0.30 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,920.00 | 603.30 | 618.00 | 610.65 | 416.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.12 | -0.98 | 0.00 | -0.27 | 6/11/2026 | 6/26/2026 3:59:56 PM EST |
| 1,940.00 | 623.20 | 638.00 | 630.60 | 520.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.14 | -0.98 | 0.00 | -0.24 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 1,960.00 | 643.10 | 658.00 | 650.55 | % | 0.33 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.21 | 6/26/2026 3:59:56 PM EST | |||
| 1,980.00 | 662.40 | 677.50 | 669.95 | 556.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.17 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |
| 2,000.00 | 682.80 | 695.30 | 689.05 | 668.00 | +284.00 | +73.96% | 0.34 | 1 | 2 | 1.19 | -0.99 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,020.00 | 702.70 | 716.00 | 709.35 | 712.00 | +190.70 | +36.59% | 0.35 | 3 | 1 | 1.21 | -0.99 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,040.00 | 722.60 | 735.10 | 728.85 | 732.00 | +174.00 | +31.19% | 0.36 | 2 | 2 | 1.23 | -0.99 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,060.00 | 742.30 | 756.50 | 749.40 | 734.00 | +304.00 | +70.70% | 0.36 | 2 | 1 | 1.24 | -0.99 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,080.00 | 762.70 | 776.00 | 769.35 | 648.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.08 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 2,100.00 | 782.40 | 796.00 | 789.20 | 474.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.28 | -1.00 | 0.00 | -0.07 | 6/15/2026 | 6/26/2026 3:59:56 PM EST |
| 2,120.00 | 802.40 | 817.20 | 809.80 | 790.20 | +154.20 | +24.25% | 0.38 | 2 | 3 | 1.30 | -1.00 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,140.00 | 822.60 | 836.00 | 829.30 | 656.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.31 | -1.00 | 0.00 | -0.06 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 2,160.00 | 842.60 | 856.00 | 849.30 | 836.00 | +218.00 | +35.28% | 0.39 | 1 | 1 | 1.34 | -1.00 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,180.00 | 862.30 | 876.00 | 869.15 | 856.00 | +226.10 | +35.90% | 0.40 | 1 | 1 | 1.35 | -1.00 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,200.00 | 882.50 | 895.40 | 888.95 | 869.70 | +231.70 | +36.32% | 0.40 | 2 | 3 | 1.37 | -1.00 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,220.00 | 902.50 | 915.40 | 908.95 | 890.40 | +172.40 | +24.02% | 0.41 | 1 | 2 | 1.39 | -1.00 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,240.00 | 922.50 | 934.80 | 928.65 | 916.00 | +290.00 | +46.33% | 0.41 | 1 | 1 | 1.41 | -1.00 | 0.00 | -0.03 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,260.00 | 942.50 | 955.90 | 949.20 | 952.00 | +236.00 | +32.97% | 0.42 | 3 | 2 | 1.43 | -1.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,280.00 | 962.10 | 976.00 | 969.05 | 971.80 | +223.80 | +29.92% | 0.43 | 5 | 1 | 1.44 | -1.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,300.00 | 982.10 | 997.10 | 989.60 | 969.00 | % | 0.43 | 4 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:56 PM EST | |
| 2,320.00 | 1,002.50 | 1,015.60 | 1,009.05 | 886.00 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.47 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 2,340.00 | 1,022.50 | 1,036.00 | 1,029.25 | 1,008.90 | +88.90 | +9.67% | 0.44 | 3 | 3 | 1.50 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,360.00 | 1,042.50 | 1,054.30 | 1,048.40 | 926.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.51 | -1.00 | 0.00 | -0.01 | 6/25/2026 | 6/26/2026 3:59:56 PM EST |
| 2,380.00 | 1,062.20 | 1,075.30 | 1,068.75 | 1,049.70 | +103.70 | +10.97% | 0.45 | 1 | 7 | 1.53 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,400.00 | 1,082.20 | 1,095.90 | 1,089.05 | 1,070.00 | +96.00 | +9.86% | 0.45 | 2 | 4 | 1.58 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,420.00 | 1,102.40 | 1,115.90 | 1,109.15 | 1,089.80 | +93.80 | +9.42% | 0.46 | 1 | 3 | 1.59 | -1.00 | 0.00 | -0.01 | 6/26/2026 | 6/26/2026 3:59:56 PM EST |
| 2,440.00 | 1,122.20 | 1,135.90 | 1,129.05 | 908.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.58 | -1.00 | 0.00 | -0.01 | 6/18/2026 | 6/26/2026 3:59:56 PM EST |
| 2,460.00 | 1,142.20 | 1,155.80 | 1,149.00 | 1,036.00 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.59 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:56 PM EST |