Options Chain for ELI LILLY & CO COM (LLY) - $1,209.00 as of 8/14/2026 1:25:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 610.00 | 567.40 | 584.50 | 575.95 | % | 0.94 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 620.00 | 557.55 | 574.55 | 566.05 | % | 0.91 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 630.00 | 547.65 | 564.60 | 556.13 | % | 0.88 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 640.00 | 537.60 | 554.70 | 546.15 | % | 0.85 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 650.00 | 527.70 | 544.75 | 536.23 | % | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 660.00 | 517.75 | 534.85 | 526.30 | % | 0.80 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 670.00 | 507.80 | 524.90 | 516.35 | % | 0.77 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 680.00 | 497.80 | 514.95 | 506.38 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 690.00 | 487.95 | 505.05 | 496.50 | % | 0.72 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 700.00 | 477.95 | 495.10 | 486.53 | % | 0.70 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 710.00 | 468.10 | 485.20 | 476.65 | % | 0.67 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 720.00 | 458.20 | 475.30 | 466.75 | % | 0.65 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 730.00 | 448.35 | 465.35 | 456.85 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 740.00 | 438.60 | 455.45 | 447.03 | % | 0.60 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 750.00 | 428.45 | 445.55 | 437.00 | % | 0.58 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 760.00 | 418.55 | 435.65 | 427.10 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 770.00 | 408.65 | 425.70 | 417.18 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 780.00 | 398.75 | 415.80 | 407.28 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 8/14/2026 12:59:02 PM EST | |||
| 785.00 | 393.80 | 410.85 | 402.33 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 8/14/2026 12:59:02 PM EST | |||
| 790.00 | 389.10 | 405.90 | 397.50 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.04 | 8/14/2026 12:59:02 PM EST | |||
| 795.00 | 383.90 | 400.95 | 392.43 | % | 0.49 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 8/14/2026 12:59:02 PM EST | |||
| 800.00 | 379.00 | 396.00 | 387.50 | % | 0.48 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.05 | 8/14/2026 12:59:02 PM EST | |||
| 805.00 | 374.00 | 391.10 | 382.55 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.06 | 8/14/2026 12:59:02 PM EST | |||
| 810.00 | 369.15 | 386.15 | 377.65 | % | 0.47 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.07 | 8/14/2026 12:59:02 PM EST | |||
| 815.00 | 364.10 | 381.20 | 372.65 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.08 | 8/14/2026 12:59:02 PM EST | |||
| 820.00 | 359.55 | 375.85 | 367.70 | % | 0.45 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 825.00 | 354.25 | 371.30 | 362.78 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 830.00 | 349.30 | 366.40 | 357.85 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 835.00 | 344.40 | 361.05 | 352.73 | % | 0.42 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 840.00 | 339.45 | 356.50 | 347.98 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 845.00 | 334.50 | 351.60 | 343.05 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 850.00 | 329.60 | 346.65 | 338.13 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 855.00 | 324.65 | 341.75 | 333.20 | % | 0.39 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 860.00 | 319.75 | 336.80 | 328.28 | % | 0.38 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.16 | 8/14/2026 12:59:02 PM EST | |||
| 865.00 | 314.80 | 331.90 | 323.35 | % | 0.37 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 870.00 | 309.90 | 327.00 | 318.45 | % | 0.37 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 875.00 | 305.00 | 322.05 | 313.53 | % | 0.36 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.13 | 8/14/2026 12:59:02 PM EST | |||
| 880.00 | 300.05 | 317.15 | 308.60 | % | 0.35 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.13 | 8/14/2026 12:59:02 PM EST | |||
| 885.00 | 295.15 | 311.85 | 303.50 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.13 | 8/14/2026 12:59:02 PM EST | |||
| 890.00 | 290.25 | 307.35 | 298.80 | % | 0.34 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.19 | 8/14/2026 12:59:02 PM EST | |||
| 895.00 | 285.40 | 302.00 | 293.70 | % | 0.33 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 900.00 | 280.60 | 297.60 | 289.10 | % | 0.32 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.21 | 8/14/2026 12:59:02 PM EST | |||
| 905.00 | 275.60 | 292.70 | 284.15 | % | 0.31 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 910.00 | 271.10 | 287.85 | 279.48 | % | 0.31 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 915.00 | 266.30 | 282.15 | 274.23 | % | 0.30 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.17 | 8/14/2026 12:59:02 PM EST | |||
| 920.00 | 261.00 | 276.55 | 268.78 | % | 0.29 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.23 | 8/14/2026 12:59:02 PM EST | |||
| 925.00 | 256.25 | 273.25 | 264.75 | % | 0.29 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.23 | 8/14/2026 12:59:02 PM EST | |||
| 930.00 | 251.90 | 264.40 | 258.15 | % | 0.28 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.19 | 8/14/2026 12:59:02 PM EST | |||
| 935.00 | 246.70 | 259.55 | 253.13 | % | 0.27 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.19 | 8/14/2026 12:59:02 PM EST | |||
| 940.00 | 241.65 | 257.25 | 249.45 | % | 0.27 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.21 | 8/14/2026 12:59:02 PM EST | |||
| 945.00 | 236.90 | 253.90 | 245.40 | % | 0.26 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.21 | 8/14/2026 12:59:02 PM EST | |||
| 950.00 | 232.00 | 248.00 | 240.00 | % | 0.25 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.27 | 8/14/2026 12:59:02 PM EST | |||
| 955.00 | 227.20 | 241.20 | 234.20 | % | 0.25 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.27 | 8/14/2026 12:59:02 PM EST | |||
| 960.00 | 222.80 | 238.40 | 230.60 | % | 0.24 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.24 | 8/14/2026 12:59:02 PM EST | |||
| 965.00 | 217.70 | 234.20 | 225.95 | % | 0.23 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.30 | 8/14/2026 12:59:02 PM EST | |||
| 970.00 | 212.95 | 229.85 | 221.40 | % | 0.23 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.25 | 8/14/2026 12:59:02 PM EST | |||
| 975.00 | 208.55 | 224.85 | 216.70 | % | 0.22 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.33 | 8/14/2026 12:59:02 PM EST | |||
| 980.00 | 203.45 | 218.30 | 210.88 | % | 0.22 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.34 | 8/14/2026 12:59:02 PM EST | |||
| 985.00 | 199.20 | 214.80 | 207.00 | % | 0.21 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.34 | 8/14/2026 12:59:02 PM EST | |||
| 990.00 | 194.50 | 210.00 | 202.25 | % | 0.20 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.37 | 8/14/2026 12:59:02 PM EST | |||
| 995.00 | 190.00 | 205.00 | 197.50 | % | 0.20 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.37 | 8/14/2026 12:59:02 PM EST | |||
| 1,000.00 | 185.20 | 201.00 | 193.10 | % | 0.19 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.37 | 8/14/2026 12:59:02 PM EST | |||
| 1,005.00 | 181.00 | 196.00 | 188.50 | % | 0.19 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.38 | 8/14/2026 12:59:02 PM EST | |||
| 1,010.00 | 176.20 | 191.00 | 183.60 | % | 0.18 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.40 | 8/14/2026 12:59:02 PM EST | |||
| 1,015.00 | 171.60 | 187.00 | 179.30 | % | 0.18 | 0 | 0 | 0.41 | 0.90 | 0.00 | -0.40 | 8/14/2026 12:59:02 PM EST | |||
| 1,020.00 | 167.15 | 182.00 | 174.58 | % | 0.17 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.41 | 8/14/2026 12:59:02 PM EST | |||
| 1,025.00 | 162.45 | 178.00 | 170.23 | % | 0.17 | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.42 | 8/14/2026 12:59:02 PM EST | |||
| 1,030.00 | 158.35 | 173.00 | 165.68 | % | 0.16 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.43 | 8/14/2026 12:59:02 PM EST | |||
| 1,035.00 | 154.00 | 168.00 | 161.00 | % | 0.16 | 0 | 0 | 0.34 | 0.87 | 0.00 | -0.44 | 8/14/2026 12:59:02 PM EST | |||
| 1,040.00 | 149.20 | 162.40 | 155.80 | % | 0.15 | 0 | 0 | 0.33 | 0.87 | 0.00 | -0.45 | 8/14/2026 12:59:02 PM EST | |||
| 1,045.00 | 145.55 | 159.95 | 152.75 | % | 0.15 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.46 | 8/14/2026 12:59:02 PM EST | |||
| 1,050.00 | 140.55 | 155.00 | 147.78 | % | 0.14 | 0 | 0 | 0.33 | 0.85 | 0.00 | -0.47 | 8/14/2026 12:59:02 PM EST | |||
| 1,055.00 | 136.40 | 151.00 | 143.70 | % | 0.14 | 0 | 0 | 0.33 | 0.84 | 0.00 | -0.48 | 8/14/2026 12:59:02 PM EST | |||
| 1,060.00 | 133.30 | 147.00 | 140.15 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.00 | -0.49 | 8/14/2026 12:59:02 PM EST | |||
| 1,065.00 | 128.50 | 142.50 | 135.50 | % | 0.13 | 0 | 0 | 0.33 | 0.83 | 0.00 | -0.50 | 8/14/2026 12:59:02 PM EST | |||
| 1,070.00 | 125.10 | 138.00 | 131.55 | % | 0.12 | 0 | 0 | 0.33 | 0.82 | 0.00 | -0.51 | 8/14/2026 12:59:02 PM EST | |||
| 1,075.00 | 119.75 | 134.00 | 126.88 | % | 0.12 | 0 | 0 | 0.33 | 0.81 | 0.00 | -0.51 | 8/14/2026 12:59:02 PM EST | |||
| 1,080.00 | 115.75 | 130.00 | 122.88 | % | 0.11 | 0 | 0 | 0.32 | 0.80 | 0.00 | -0.53 | 8/14/2026 12:59:02 PM EST | |||
| 1,085.00 | 111.80 | 126.00 | 118.90 | % | 0.11 | 0 | 0 | 0.32 | 0.79 | 0.00 | -0.53 | 8/14/2026 12:59:02 PM EST | |||
| 1,090.00 | 107.85 | 123.00 | 115.43 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.00 | -0.54 | 8/14/2026 12:59:02 PM EST | |||
| 1,095.00 | 104.00 | 119.00 | 111.50 | % | 0.10 | 0 | 0 | 0.33 | 0.77 | 0.00 | -0.55 | 8/14/2026 12:59:02 PM EST | |||
| 1,100.00 | 101.00 | 112.50 | 106.75 | % | 0.10 | 0 | 0 | 0.31 | 0.76 | 0.00 | -0.56 | 8/14/2026 12:59:02 PM EST | |||
| 1,105.00 | 99.00 | 108.00 | 103.50 | % | 0.09 | 0 | 0 | 0.31 | 0.75 | 0.00 | -0.56 | 8/14/2026 12:59:02 PM EST | |||
| 1,110.00 | 95.00 | 105.00 | 100.00 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.00 | -0.57 | 8/14/2026 12:59:02 PM EST | |||
| 1,115.00 | 92.00 | 100.05 | 96.03 | % | 0.09 | 0 | 0 | 0.31 | 0.72 | 0.00 | -0.58 | 8/14/2026 12:59:02 PM EST | |||
| 1,120.00 | 88.00 | 98.00 | 93.00 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.00 | -0.58 | 8/14/2026 12:59:02 PM EST | |||
| 1,125.00 | 85.00 | 94.00 | 89.50 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.00 | -0.59 | 8/14/2026 12:59:02 PM EST | |||
| 1,130.00 | 81.00 | 89.25 | 85.13 | % | 0.08 | 0 | 0 | 0.31 | 0.68 | 0.00 | -0.59 | 8/14/2026 12:59:02 PM EST | |||
| 1,135.00 | 78.00 | 86.40 | 82.20 | % | 0.07 | 0 | 0 | 0.31 | 0.67 | 0.00 | -0.60 | 8/14/2026 12:59:02 PM EST | |||
| 1,140.00 | 75.00 | 83.95 | 79.48 | % | 0.07 | 0 | 0 | 0.31 | 0.66 | 0.00 | -0.60 | 8/14/2026 12:59:02 PM EST | |||
| 1,145.00 | 72.00 | 81.00 | 76.50 | % | 0.07 | 0 | 0 | 0.31 | 0.64 | 0.00 | -0.60 | 8/14/2026 12:59:02 PM EST | |||
| 1,150.00 | 69.00 | 76.20 | 72.60 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.00 | -0.61 | 8/14/2026 12:59:02 PM EST | |||
| 1,155.00 | 66.00 | 75.00 | 70.50 | % | 0.06 | 0 | 0 | 0.31 | 0.61 | 0.00 | -0.61 | 8/14/2026 12:59:02 PM EST | |||
| 1,160.00 | 63.00 | 71.00 | 67.00 | % | 0.06 | 0 | 0 | 0.31 | 0.60 | 0.00 | -0.61 | 8/14/2026 12:59:02 PM EST | |||
| 1,165.00 | 60.00 | 68.00 | 64.00 | % | 0.05 | 0 | 0 | 0.31 | 0.58 | 0.00 | -0.61 | 8/14/2026 12:59:02 PM EST | |||
| 1,170.00 | 58.75 | 64.95 | 61.85 | 60.84 | % | 0.05 | 1 | 0 | 0.31 | 0.57 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,175.00 | 55.00 | 63.00 | 59.00 | 78.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | 0.55 | 0.00 | -0.61 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,180.00 | 52.00 | 60.25 | 56.13 | 55.50 | % | 0.05 | 3 | 0 | 0.30 | 0.54 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,185.00 | 50.00 | 58.00 | 54.00 | % | 0.05 | 0 | 0 | 0.31 | 0.52 | 0.00 | -0.60 | 8/14/2026 12:59:02 PM EST | |||
| 1,190.00 | 47.00 | 55.25 | 51.13 | 54.54 | % | 0.04 | 2 | 0 | 0.31 | 0.51 | 0.00 | -0.60 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,195.00 | 44.80 | 53.00 | 48.90 | % | 0.04 | 0 | 0 | 0.31 | 0.49 | 0.00 | -0.60 | 8/14/2026 12:59:02 PM EST | |||
| 1,200.00 | 43.90 | 51.00 | 47.45 | 49.01 | % | 0.04 | 24 | 0 | 0.31 | 0.48 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,205.00 | 41.75 | 49.00 | 45.38 | 45.62 | % | 0.04 | 80 | 0 | 0.31 | 0.46 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,210.00 | 38.00 | 46.00 | 42.00 | % | 0.03 | 0 | 0 | 0.31 | 0.45 | 0.00 | -0.58 | 8/14/2026 12:59:02 PM EST | |||
| 1,215.00 | 40.85 | 43.80 | 42.33 | 40.65 | -15.40 | -27.48% | 0.03 | 68 | 2 | 0.31 | 0.43 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,220.00 | 34.00 | 43.00 | 38.50 | 39.71 | % | 0.03 | 40 | 0 | 0.31 | 0.41 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,225.00 | 32.35 | 41.00 | 36.68 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.00 | -0.56 | 8/14/2026 12:59:02 PM EST | |||
| 1,230.00 | 30.00 | 37.90 | 33.95 | 38.40 | % | 0.03 | 2 | 0 | 0.31 | 0.38 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,235.00 | 28.60 | 35.75 | 32.18 | % | 0.03 | 0 | 0 | 0.30 | 0.37 | 0.00 | -0.54 | 8/14/2026 12:59:02 PM EST | |||
| 1,240.00 | 27.00 | 34.40 | 30.70 | % | 0.02 | 0 | 0 | 0.30 | 0.35 | 0.00 | -0.53 | 8/14/2026 12:59:02 PM EST | |||
| 1,245.00 | 25.00 | 33.15 | 29.08 | 45.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.34 | 0.00 | -0.52 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,250.00 | 23.00 | 29.95 | 26.48 | 42.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | 0.33 | 0.00 | -0.51 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,255.00 | 22.00 | 30.15 | 26.08 | % | 0.02 | 0 | 0 | 0.30 | 0.31 | 0.00 | -0.50 | 8/14/2026 12:59:02 PM EST | |||
| 1,260.00 | 21.00 | 28.45 | 24.73 | % | 0.02 | 0 | 0 | 0.30 | 0.30 | 0.00 | -0.49 | 8/14/2026 12:59:02 PM EST | |||
| 1,265.00 | 19.00 | 26.05 | 22.53 | 25.66 | % | 0.02 | 2 | 0 | 0.30 | 0.29 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,270.00 | 18.45 | 26.10 | 22.28 | % | 0.02 | 0 | 0 | 0.31 | 0.27 | 0.00 | -0.47 | 8/14/2026 12:59:02 PM EST | |||
| 1,275.00 | 19.05 | 23.25 | 21.15 | 22.04 | % | 0.02 | 4 | 0 | 0.30 | 0.26 | 0.00 | -0.46 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,280.00 | 17.60 | 22.35 | 19.98 | 22.38 | % | 0.02 | 157 | 0 | 0.31 | 0.25 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,285.00 | 15.00 | 23.45 | 19.23 | 20.84 | -9.81 | -32.01% | 0.01 | 20 | 4 | 0.31 | 0.24 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,290.00 | 14.00 | 22.50 | 18.25 | 18.95 | % | 0.01 | 20 | 0 | 0.30 | 0.23 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,295.00 | 14.95 | 17.70 | 16.33 | 18.33 | % | 0.01 | 102 | 0 | 0.29 | 0.22 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,300.00 | 12.00 | 20.85 | 16.43 | 18.19 | % | 0.01 | 2 | 0 | 0.30 | 0.21 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,320.00 | 9.10 | 17.65 | 13.38 | % | 0.01 | 0 | 0 | 0.31 | 0.17 | 0.00 | -0.36 | 8/14/2026 12:59:02 PM EST | |||
| 1,340.00 | 7.85 | 12.40 | 10.13 | 11.85 | % | 0.01 | 6 | 0 | 0.31 | 0.14 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,360.00 | 4.05 | 13.00 | 8.53 | 9.85 | % | 0.01 | 20 | 0 | 0.31 | 0.12 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,380.00 | 2.00 | 11.85 | 6.93 | 8.34 | % | 0.01 | 20 | 0 | 0.31 | 0.10 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,400.00 | 2.49 | 6.95 | 4.72 | 6.46 | % | 0.00 | 22 | 0 | 0.31 | 0.08 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,420.00 | 2.21 | 5.50 | 3.86 | 4.55 | % | 0.00 | 102 | 0 | 0.32 | 0.07 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,440.00 | 2.45 | 6.70 | 4.58 | 4.45 | % | 0.00 | 62 | 0 | 0.35 | 0.05 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,460.00 | 1.68 | 7.35 | 4.52 | 4.60 | % | 0.00 | 40 | 0 | 0.35 | 0.04 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,480.00 | 1.27 | 6.95 | 4.11 | 4.32 | % | 0.00 | 2 | 0 | 0.36 | 0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,500.00 | 1.15 | 6.35 | 3.75 | 3.41 | % | 0.00 | 60 | 0 | 0.37 | 0.03 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,520.00 | 0.99 | 9.05 | 5.02 | 2.09 | % | 0.00 | 4 | 0 | 0.41 | 0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,540.00 | 0.72 | 3.95 | 2.34 | 1.41 | % | 0.00 | 6 | 0 | 0.37 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,560.00 | 0.46 | 7.90 | 4.18 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.06 | 8/14/2026 12:59:02 PM EST | |||
| 1,580.00 | 0.59 | 6.30 | 3.45 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.05 | 8/14/2026 12:59:02 PM EST | |||
| 1,600.00 | 0.54 | 1.48 | 1.01 | 0.92 | % | 0.00 | 731 | 0 | 0.37 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,620.00 | 0.23 | 1.46 | 0.85 | 0.95 | % | 0.00 | 315 | 0 | 0.37 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,640.00 | 0.32 | 5.40 | 2.86 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.03 | 8/14/2026 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 610.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 620.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 630.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 640.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 650.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 660.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 670.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 680.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 690.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 700.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 710.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 720.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 730.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 740.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 750.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 760.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 770.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 780.00 | 0.08 | 0.72 | 0.40 | 0.49 | % | 0.00 | 3,721 | 0 | 0.45 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 785.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 8/14/2026 12:59:02 PM EST | |||
| 790.00 | 0.12 | 10.00 | 5.06 | 5.07 | % | 0.01 | 1,350 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 795.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.04 | 8/14/2026 12:59:02 PM EST | |||
| 800.00 | 0.05 | 10.00 | 5.03 | 0.72 | % | 0.01 | 2,281 | 0 | 0.57 | 0.00 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 805.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.06 | 8/14/2026 12:59:02 PM EST | |||
| 810.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.07 | 8/14/2026 12:59:02 PM EST | |||
| 815.00 | 0.00 | 10.00 | 5.00 | 5.06 | % | 0.01 | 389 | 0 | 0.74 | 0.00 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 820.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 825.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 830.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 835.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 840.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 845.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 850.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 855.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 860.00 | 0.08 | 1.84 | 0.96 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.16 | 8/14/2026 12:59:02 PM EST | |||
| 865.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 870.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 875.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.13 | 8/14/2026 12:59:02 PM EST | |||
| 880.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.13 | 8/14/2026 12:59:02 PM EST | |||
| 885.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.13 | 8/14/2026 12:59:02 PM EST | |||
| 890.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.19 | 8/14/2026 12:59:02 PM EST | |||
| 895.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 900.00 | 0.52 | 2.32 | 1.42 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.21 | 8/14/2026 12:59:02 PM EST | |||
| 905.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 910.00 | 0.01 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 915.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.17 | 8/14/2026 12:59:02 PM EST | |||
| 920.00 | 0.26 | 3.80 | 2.03 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.23 | 8/14/2026 12:59:02 PM EST | |||
| 925.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.23 | 8/14/2026 12:59:02 PM EST | |||
| 930.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.19 | 8/14/2026 12:59:02 PM EST | |||
| 935.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.19 | 8/14/2026 12:59:02 PM EST | |||
| 940.00 | 0.00 | 6.50 | 3.25 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.21 | 8/14/2026 12:59:02 PM EST | |||
| 945.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.21 | 8/14/2026 12:59:02 PM EST | |||
| 950.00 | 0.01 | 4.20 | 2.11 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.27 | 8/14/2026 12:59:02 PM EST | |||
| 955.00 | 0.99 | 10.00 | 5.50 | 4.46 | % | 0.01 | 2 | 0 | 0.39 | -0.04 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 960.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.24 | 8/14/2026 12:59:02 PM EST | |||
| 965.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.30 | 8/14/2026 12:59:02 PM EST | |||
| 970.00 | 0.30 | 5.50 | 2.90 | % | 0.00 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.25 | 8/14/2026 12:59:02 PM EST | |||
| 975.00 | 0.21 | 9.95 | 5.08 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.33 | 8/14/2026 12:59:02 PM EST | |||
| 980.00 | 1.96 | 4.70 | 3.33 | 3.33 | % | 0.00 | 20 | 0 | 0.33 | -0.07 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 985.00 | 2.23 | 10.00 | 6.12 | 5.17 | % | 0.01 | 41 | 0 | 0.37 | -0.07 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 990.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.37 | 8/14/2026 12:59:02 PM EST | |||
| 995.00 | 0.24 | 10.00 | 5.12 | 6.29 | % | 0.01 | 44 | 0 | 0.32 | -0.08 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,000.00 | 3.85 | 6.50 | 5.18 | 5.00 | % | 0.01 | 48 | 0 | 0.34 | -0.08 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,005.00 | 1.93 | 10.00 | 5.97 | 5.57 | % | 0.01 | 26 | 0 | 0.34 | -0.09 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,010.00 | 1.05 | 11.00 | 6.03 | 5.93 | % | 0.01 | 22 | 0 | 0.32 | -0.10 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,015.00 | 3.35 | 11.00 | 7.18 | 5.47 | % | 0.01 | 4 | 0 | 0.34 | -0.10 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,020.00 | 4.60 | 9.55 | 7.08 | 7.46 | % | 0.01 | 2 | 0 | 0.33 | -0.11 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,025.00 | 3.30 | 12.00 | 7.65 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.00 | -0.42 | 8/14/2026 12:59:02 PM EST | |||
| 1,030.00 | 3.00 | 12.95 | 7.98 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.00 | -0.43 | 8/14/2026 12:59:02 PM EST | |||
| 1,035.00 | 3.30 | 13.00 | 8.15 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.00 | -0.44 | 8/14/2026 12:59:02 PM EST | |||
| 1,040.00 | 5.00 | 13.00 | 9.00 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.00 | -0.45 | 8/14/2026 12:59:02 PM EST | |||
| 1,045.00 | 5.00 | 14.00 | 9.50 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.00 | -0.46 | 8/14/2026 12:59:02 PM EST | |||
| 1,050.00 | 5.35 | 15.00 | 10.18 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.00 | -0.47 | 8/14/2026 12:59:02 PM EST | |||
| 1,055.00 | 7.00 | 15.00 | 11.00 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.00 | -0.48 | 8/14/2026 12:59:02 PM EST | |||
| 1,060.00 | 7.00 | 16.60 | 11.80 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.00 | -0.49 | 8/14/2026 12:59:02 PM EST | |||
| 1,065.00 | 8.00 | 17.00 | 12.50 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.00 | -0.50 | 8/14/2026 12:59:02 PM EST | |||
| 1,070.00 | 8.80 | 18.00 | 13.40 | % | 0.01 | 0 | 0 | 0.32 | -0.18 | 0.00 | -0.51 | 8/14/2026 12:59:02 PM EST | |||
| 1,075.00 | 12.50 | 17.85 | 15.18 | 14.64 | % | 0.01 | 4 | 0 | 0.32 | -0.19 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,080.00 | 10.55 | 17.00 | 13.78 | 16.67 | % | 0.01 | 36 | 0 | 0.30 | -0.20 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,085.00 | 14.30 | 19.50 | 16.90 | 17.30 | % | 0.02 | 8 | 0 | 0.32 | -0.21 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,090.00 | 15.30 | 19.75 | 17.53 | 17.20 | % | 0.02 | 18 | 0 | 0.31 | -0.22 | 0.00 | -0.54 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,095.00 | 16.50 | 21.05 | 18.78 | 18.35 | % | 0.02 | 37 | 0 | 0.31 | -0.23 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,100.00 | 16.30 | 24.00 | 20.15 | 19.82 | % | 0.02 | 54 | 0 | 0.31 | -0.24 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,105.00 | 16.50 | 24.25 | 20.38 | 21.07 | % | 0.02 | 58 | 0 | 0.31 | -0.25 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,110.00 | 20.45 | 25.40 | 22.93 | 21.60 | % | 0.02 | 52 | 0 | 0.31 | -0.27 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,115.00 | 20.70 | 27.30 | 24.00 | 23.50 | % | 0.02 | 64 | 0 | 0.31 | -0.28 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,120.00 | 21.10 | 30.00 | 25.55 | 25.05 | % | 0.02 | 18 | 0 | 0.31 | -0.29 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,125.00 | 23.10 | 31.00 | 27.05 | 27.45 | % | 0.02 | 11 | 0 | 0.31 | -0.30 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,130.00 | 23.75 | 32.45 | 28.10 | 28.93 | % | 0.02 | 27 | 0 | 0.31 | -0.32 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,135.00 | 27.35 | 33.55 | 30.45 | 30.35 | % | 0.03 | 23 | 0 | 0.30 | -0.33 | 0.00 | -0.60 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,140.00 | 27.80 | 36.00 | 31.90 | 31.95 | % | 0.03 | 112 | 0 | 0.31 | -0.34 | 0.00 | -0.60 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,145.00 | 31.20 | 37.00 | 34.10 | 33.70 | +5.70 | +20.36% | 0.03 | 46 | 31 | 0.30 | -0.36 | 0.00 | -0.60 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,150.00 | 31.00 | 39.50 | 35.25 | 34.65 | +8.30 | +31.50% | 0.03 | 8 | 9 | 0.30 | -0.37 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,155.00 | 33.00 | 41.10 | 37.05 | 36.73 | +7.03 | +23.67% | 0.03 | 2 | 3 | 0.30 | -0.39 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,160.00 | 35.30 | 43.55 | 39.43 | 38.55 | +7.90 | +25.78% | 0.03 | 124 | 1 | 0.30 | -0.40 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,165.00 | 37.95 | 44.65 | 41.30 | 42.95 | % | 0.04 | 72 | 0 | 0.31 | -0.42 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,170.00 | 39.00 | 49.00 | 44.00 | 42.75 | +10.02 | +30.62% | 0.04 | 8 | 1 | 0.31 | -0.43 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,175.00 | 44.25 | 51.00 | 47.63 | 46.42 | % | 0.04 | 140 | 0 | 0.30 | -0.45 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,180.00 | 45.60 | 52.50 | 49.05 | 48.10 | % | 0.04 | 1 | 0 | 0.30 | -0.46 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,185.00 | 46.80 | 56.00 | 51.40 | % | 0.04 | 0 | 0 | 0.30 | -0.48 | 0.00 | -0.60 | 8/14/2026 12:59:02 PM EST | |||
| 1,190.00 | 49.10 | 58.00 | 53.55 | % | 0.04 | 0 | 0 | 0.30 | -0.49 | 0.00 | -0.60 | 8/14/2026 12:59:02 PM EST | |||
| 1,195.00 | 52.10 | 61.00 | 56.55 | 54.45 | % | 0.05 | 21 | 0 | 0.31 | -0.51 | 0.00 | -0.60 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,200.00 | 55.00 | 63.70 | 59.35 | 63.85 | % | 0.05 | 3 | 0 | 0.30 | -0.52 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,205.00 | 58.30 | 67.00 | 62.65 | 61.60 | % | 0.05 | 106 | 0 | 0.31 | -0.54 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,210.00 | 60.20 | 69.00 | 64.60 | 63.41 | % | 0.05 | 46 | 0 | 0.30 | -0.56 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,215.00 | 65.00 | 72.00 | 68.50 | 64.66 | % | 0.06 | 30 | 0 | 0.30 | -0.57 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,220.00 | 66.50 | 75.00 | 70.75 | % | 0.06 | 0 | 0 | 0.30 | -0.59 | 0.00 | -0.57 | 8/14/2026 12:59:02 PM EST | |||
| 1,225.00 | 69.00 | 78.90 | 73.95 | % | 0.06 | 0 | 0 | 0.30 | -0.60 | 0.00 | -0.56 | 8/14/2026 12:59:02 PM EST | |||
| 1,230.00 | 72.60 | 82.00 | 77.30 | % | 0.06 | 0 | 0 | 0.30 | -0.62 | 0.00 | -0.55 | 8/14/2026 12:59:02 PM EST | |||
| 1,235.00 | 76.00 | 85.00 | 80.50 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.00 | -0.54 | 8/14/2026 12:59:02 PM EST | |||
| 1,240.00 | 79.00 | 88.00 | 83.50 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.00 | -0.53 | 8/14/2026 12:59:02 PM EST | |||
| 1,245.00 | 82.95 | 92.00 | 87.48 | 85.00 | % | 0.07 | 1 | 0 | 0.30 | -0.66 | 0.00 | -0.52 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,250.00 | 86.00 | 95.00 | 90.50 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.00 | -0.51 | 8/14/2026 12:59:02 PM EST | |||
| 1,255.00 | 89.05 | 99.00 | 94.03 | % | 0.07 | 0 | 0 | 0.30 | -0.69 | 0.00 | -0.50 | 8/14/2026 12:59:02 PM EST | |||
| 1,260.00 | 93.00 | 102.00 | 97.50 | % | 0.08 | 0 | 0 | 0.30 | -0.70 | 0.00 | -0.49 | 8/14/2026 12:59:02 PM EST | |||
| 1,265.00 | 97.00 | 106.00 | 101.50 | % | 0.08 | 0 | 0 | 0.30 | -0.71 | 0.00 | -0.48 | 8/14/2026 12:59:02 PM EST | |||
| 1,270.00 | 101.00 | 110.00 | 105.50 | % | 0.08 | 0 | 0 | 0.29 | -0.73 | 0.00 | -0.47 | 8/14/2026 12:59:02 PM EST | |||
| 1,275.00 | 102.00 | 116.25 | 109.13 | % | 0.09 | 0 | 0 | 0.29 | -0.74 | 0.00 | -0.46 | 8/14/2026 12:59:02 PM EST | |||
| 1,280.00 | 107.80 | 120.55 | 114.18 | % | 0.09 | 0 | 0 | 0.29 | -0.75 | 0.00 | -0.45 | 8/14/2026 12:59:02 PM EST | |||
| 1,285.00 | 110.25 | 124.45 | 117.35 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.00 | -0.44 | 8/14/2026 12:59:02 PM EST | |||
| 1,290.00 | 114.40 | 128.45 | 121.43 | % | 0.09 | 0 | 0 | 0.29 | -0.77 | 0.00 | -0.42 | 8/14/2026 12:59:02 PM EST | |||
| 1,295.00 | 118.00 | 132.50 | 125.25 | % | 0.10 | 0 | 0 | 0.29 | -0.78 | 0.00 | -0.41 | 8/14/2026 12:59:02 PM EST | |||
| 1,300.00 | 123.80 | 136.60 | 130.20 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.00 | -0.40 | 8/14/2026 12:59:02 PM EST | |||
| 1,320.00 | 139.00 | 153.55 | 146.28 | % | 0.11 | 0 | 0 | 0.35 | -0.83 | 0.00 | -0.36 | 8/14/2026 12:59:02 PM EST | |||
| 1,340.00 | 159.00 | 171.20 | 165.10 | % | 0.12 | 0 | 0 | 0.36 | -0.86 | 0.00 | -0.32 | 8/14/2026 12:59:02 PM EST | |||
| 1,360.00 | 178.00 | 189.40 | 183.70 | % | 0.14 | 0 | 0 | 0.36 | -0.88 | 0.00 | -0.28 | 8/14/2026 12:59:02 PM EST | |||
| 1,380.00 | 195.80 | 208.00 | 201.90 | % | 0.15 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.26 | 8/14/2026 12:59:02 PM EST | |||
| 1,400.00 | 214.25 | 227.55 | 220.90 | % | 0.16 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.23 | 8/14/2026 12:59:02 PM EST | |||
| 1,420.00 | 233.90 | 246.95 | 240.43 | % | 0.17 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 1,440.00 | 253.55 | 266.60 | 260.08 | % | 0.18 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.17 | 8/14/2026 12:59:02 PM EST | |||
| 1,460.00 | 273.55 | 286.45 | 280.00 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.14 | 8/14/2026 12:59:02 PM EST | |||
| 1,480.00 | 293.00 | 306.40 | 299.70 | % | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 1,500.00 | 309.30 | 326.35 | 317.83 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 1,520.00 | 331.80 | 346.35 | 339.08 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.08 | 8/14/2026 12:59:02 PM EST | |||
| 1,540.00 | 353.00 | 366.35 | 359.68 | % | 0.23 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.07 | 8/14/2026 12:59:02 PM EST | |||
| 1,560.00 | 373.00 | 386.35 | 379.68 | % | 0.24 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.06 | 8/14/2026 12:59:02 PM EST | |||
| 1,580.00 | 393.00 | 406.35 | 399.68 | % | 0.25 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.05 | 8/14/2026 12:59:02 PM EST | |||
| 1,600.00 | 413.00 | 426.35 | 419.68 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 8/14/2026 12:59:02 PM EST | |||
| 1,620.00 | 432.80 | 446.35 | 439.58 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.05 | 8/14/2026 12:59:02 PM EST | |||
| 1,640.00 | 453.00 | 466.35 | 459.68 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 8/14/2026 12:59:02 PM EST |