Options Chain for ELI LILLY & CO COM (LLY) - $1,255.40 as of 8/24/2026 2:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 772.00 | 790.35 | 781.18 | % | 1.66 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 480.00 | 762.00 | 779.90 | 770.95 | % | 1.61 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 490.00 | 752.05 | 769.95 | 761.00 | % | 1.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 500.00 | 742.10 | 760.55 | 751.33 | 408.00 | 0.00 | 0.00% | 1.50 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 8/24/2026 3:59:54 PM EST |
| 520.00 | 722.35 | 740.20 | 731.28 | % | 1.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 540.00 | 702.65 | 720.30 | 711.48 | % | 1.32 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 560.00 | 684.30 | 700.45 | 692.38 | 639.48 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:54 PM EST |
| 580.00 | 664.00 | 680.60 | 672.30 | % | 1.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:54 PM EST | |||
| 600.00 | 643.05 | 660.95 | 652.00 | 348.40 | 0.00 | 0.00% | 1.09 | 0 | 14 | 1.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 8/24/2026 3:59:54 PM EST |
| 620.00 | 624.45 | 641.10 | 632.78 | 335.80 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/24/2026 3:59:54 PM EST |
| 640.00 | 603.35 | 621.25 | 612.30 | 338.05 | 0.00 | 0.00% | 0.96 | 0 | 8 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:54 PM EST |
| 660.00 | 582.85 | 601.40 | 592.13 | 552.00 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:54 PM EST |
| 680.00 | 564.00 | 581.35 | 572.68 | 231.98 | 0.00 | 0.00% | 0.84 | 0 | 9 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 3:59:54 PM EST |
| 700.00 | 544.00 | 561.50 | 552.75 | 560.57 | 0.00 | 0.00% | 0.79 | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 720.00 | 524.00 | 541.70 | 532.85 | 443.35 | 0.00 | 0.00% | 0.74 | 0 | 8 | 0.93 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 8/24/2026 3:59:54 PM EST |
| 740.00 | 504.30 | 522.10 | 513.20 | 267.80 | 0.00 | 0.00% | 0.69 | 0 | 7 | 0.86 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 8/24/2026 3:59:54 PM EST |
| 760.00 | 485.60 | 502.10 | 493.85 | 527.15 | 0.00 | 0.00% | 0.65 | 0 | 12 | 0.83 | 1.00 | 0.00 | -0.06 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 780.00 | 464.60 | 482.50 | 473.55 | 416.24 | 0.00 | 0.00% | 0.61 | 0 | 17 | 0.83 | 1.00 | 0.00 | -0.09 | 8/14/2026 | 8/24/2026 3:59:54 PM EST |
| 800.00 | 444.20 | 463.35 | 453.78 | 474.18 | 0.00 | 0.00% | 0.57 | 0 | 28 | 0.72 | 1.00 | 0.00 | -0.10 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 820.00 | 426.35 | 442.75 | 434.55 | 430.45 | 0.00 | 0.00% | 0.53 | 0 | 29 | 0.75 | 1.00 | 0.00 | -0.11 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 840.00 | 406.60 | 423.00 | 414.80 | 287.57 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.73 | 0.99 | 0.00 | -0.12 | 8/3/2026 | 8/24/2026 3:59:54 PM EST |
| 860.00 | 386.00 | 403.30 | 394.65 | 266.69 | 0.00 | 0.00% | 0.46 | 0 | 79 | 0.65 | 0.99 | 0.00 | -0.13 | 8/3/2026 | 8/24/2026 3:59:54 PM EST |
| 880.00 | 366.00 | 383.65 | 374.83 | 246.89 | 0.00 | 0.00% | 0.43 | 0 | 100 | 0.65 | 0.99 | 0.00 | -0.15 | 8/3/2026 | 8/24/2026 3:59:54 PM EST |
| 900.00 | 347.35 | 364.50 | 355.93 | 347.00 | -10.55 | -2.96% | 0.40 | 3 | 137 | 0.60 | 0.98 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 910.00 | 338.45 | 354.45 | 346.45 | 312.51 | 0.00 | 0.00% | 0.38 | 0 | 32 | 0.58 | 0.98 | 0.00 | -0.18 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 920.00 | 331.00 | 342.65 | 336.83 | 334.58 | 0.00 | 0.00% | 0.37 | 0 | 49 | 0.53 | 0.98 | 0.00 | -0.18 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 930.00 | 321.25 | 332.85 | 327.05 | 238.41 | 0.00 | 0.00% | 0.35 | 0 | 42 | 0.52 | 0.98 | 0.00 | -0.20 | 8/5/2026 | 8/24/2026 3:59:54 PM EST |
| 940.00 | 311.50 | 323.20 | 317.35 | 250.35 | 0.00 | 0.00% | 0.34 | 0 | 90 | 0.51 | 0.97 | 0.00 | -0.21 | 8/14/2026 | 8/24/2026 3:59:54 PM EST |
| 950.00 | 301.75 | 314.05 | 307.90 | 279.63 | 0.00 | 0.00% | 0.32 | 0 | 28 | 0.51 | 0.97 | 0.00 | -0.22 | 8/12/2026 | 8/24/2026 3:59:54 PM EST |
| 960.00 | 292.10 | 304.20 | 298.15 | 272.84 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.50 | 0.97 | 0.00 | -0.23 | 8/13/2026 | 8/24/2026 3:59:54 PM EST |
| 970.00 | 282.35 | 296.00 | 289.18 | 218.00 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.51 | 0.96 | 0.00 | -0.26 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 980.00 | 272.90 | 284.80 | 278.85 | 228.85 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.48 | 0.96 | 0.00 | -0.27 | 8/5/2026 | 8/24/2026 3:59:54 PM EST |
| 990.00 | 263.35 | 274.90 | 269.13 | 245.97 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.46 | 0.95 | 0.00 | -0.28 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 1,000.00 | 254.00 | 265.80 | 259.90 | 245.00 | -15.00 | -5.77% | 0.26 | 1 | 70 | 0.46 | 0.94 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,010.00 | 244.35 | 256.85 | 250.60 | 218.35 | 0.00 | 0.00% | 0.25 | 0 | 31 | 0.46 | 0.94 | 0.00 | -0.30 | 8/12/2026 | 8/24/2026 3:59:54 PM EST |
| 1,020.00 | 235.30 | 246.75 | 241.03 | 235.80 | +17.20 | +7.87% | 0.24 | 1 | 42 | 0.44 | 0.93 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,030.00 | 225.10 | 237.00 | 231.05 | 157.75 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.43 | 0.93 | 0.00 | -0.33 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 1,040.00 | 216.25 | 228.05 | 222.15 | 242.00 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.42 | 0.92 | 0.00 | -0.36 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,050.00 | 207.30 | 218.15 | 212.73 | 232.00 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.41 | 0.91 | 0.00 | -0.37 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,060.00 | 198.15 | 209.05 | 203.60 | 221.25 | 0.00 | 0.00% | 0.19 | 0 | 390 | 0.33 | 0.90 | 0.00 | -0.38 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,070.00 | 190.65 | 199.25 | 194.95 | 199.60 | 0.00 | 0.00% | 0.18 | 0 | 94 | 0.35 | 0.89 | 0.00 | -0.40 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 1,080.00 | 179.75 | 191.95 | 185.85 | 183.59 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.34 | 0.88 | 0.00 | -0.42 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,090.00 | 173.50 | 180.55 | 177.03 | 190.10 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.35 | 0.87 | 0.00 | -0.43 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,100.00 | 164.95 | 175.45 | 170.20 | 170.62 | -9.38 | -5.22% | 0.15 | 4 | 73 | 0.36 | 0.85 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,110.00 | 156.45 | 163.05 | 159.75 | 159.75 | -17.74 | -10.00% | 0.14 | 1 | 127 | 0.34 | 0.84 | 0.00 | -0.47 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,120.00 | 148.30 | 158.30 | 153.30 | 165.74 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.35 | 0.83 | 0.00 | -0.48 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,130.00 | 139.95 | 146.40 | 143.18 | 158.00 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.34 | 0.81 | 0.00 | -0.50 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 1,140.00 | 129.45 | 141.00 | 135.23 | 135.32 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.33 | 0.79 | 0.00 | -0.51 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 1,150.00 | 124.90 | 132.30 | 128.60 | 129.41 | -8.08 | -5.88% | 0.11 | 1 | 175 | 0.34 | 0.78 | 0.00 | -0.53 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,160.00 | 116.60 | 127.05 | 121.83 | 120.18 | -16.70 | -12.20% | 0.11 | 2 | 122 | 0.34 | 0.76 | 0.00 | -0.54 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,170.00 | 110.15 | 116.45 | 113.30 | 113.41 | -12.14 | -9.67% | 0.10 | 5 | 123 | 0.33 | 0.74 | 0.00 | -0.56 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,180.00 | 103.25 | 111.55 | 107.40 | 104.80 | -15.30 | -12.74% | 0.09 | 9 | 79 | 0.34 | 0.71 | 0.00 | -0.57 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,190.00 | 96.25 | 104.90 | 100.58 | 97.60 | -10.25 | -9.51% | 0.08 | 3 | 155 | 0.34 | 0.69 | 0.00 | -0.58 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,200.00 | 89.65 | 99.95 | 94.80 | 95.00 | -7.23 | -7.08% | 0.08 | 42 | 513 | 0.34 | 0.67 | 0.00 | -0.59 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,220.00 | 77.35 | 87.85 | 82.60 | 78.76 | -10.47 | -11.74% | 0.07 | 17 | 330 | 0.34 | 0.62 | 0.00 | -0.61 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,240.00 | 65.30 | 75.85 | 70.58 | 69.80 | -6.95 | -9.06% | 0.06 | 41 | 338 | 0.33 | 0.56 | 0.00 | -0.62 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,260.00 | 59.20 | 62.30 | 60.75 | 60.39 | -6.51 | -9.74% | 0.05 | 16 | 198 | 0.33 | 0.51 | 0.00 | -0.62 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,280.00 | 48.00 | 56.00 | 52.00 | 49.00 | -7.30 | -12.97% | 0.04 | 8 | 386 | 0.33 | 0.46 | 0.00 | -0.61 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,300.00 | 40.75 | 45.95 | 43.35 | 43.82 | -3.98 | -8.33% | 0.03 | 93 | 923 | 0.33 | 0.41 | 0.00 | -0.59 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,320.00 | 34.25 | 40.15 | 37.20 | 36.91 | -3.04 | -7.61% | 0.03 | 28 | 327 | 0.33 | 0.36 | 0.00 | -0.57 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,340.00 | 29.00 | 33.90 | 31.45 | 31.00 | -3.94 | -11.28% | 0.02 | 23 | 369 | 0.33 | 0.32 | 0.00 | -0.55 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,360.00 | 23.80 | 27.65 | 25.73 | 24.75 | -3.05 | -10.98% | 0.02 | 36 | 843 | 0.33 | 0.28 | 0.00 | -0.52 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,380.00 | 19.80 | 24.95 | 22.38 | 21.10 | -5.03 | -19.25% | 0.02 | 114 | 150 | 0.34 | 0.24 | 0.00 | -0.48 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,400.00 | 14.45 | 18.70 | 16.58 | 16.60 | -3.70 | -18.23% | 0.01 | 221 | 456 | 0.33 | 0.21 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,420.00 | 10.20 | 18.60 | 14.40 | 13.46 | -2.92 | -17.83% | 0.01 | 15 | 436 | 0.33 | 0.18 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,440.00 | 8.00 | 14.25 | 11.13 | 11.00 | -2.80 | -20.29% | 0.01 | 15 | 587 | 0.32 | 0.15 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,460.00 | 6.60 | 12.00 | 9.30 | 9.50 | -0.95 | -9.10% | 0.01 | 25 | 114 | 0.33 | 0.13 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,480.00 | 4.90 | 10.10 | 7.50 | 7.15 | -2.85 | -28.50% | 0.01 | 29 | 102 | 0.33 | 0.11 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,500.00 | 5.25 | 8.60 | 6.93 | 6.10 | -0.96 | -13.60% | 0.00 | 32 | 319 | 0.34 | 0.09 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,520.00 | 2.43 | 6.50 | 4.47 | 4.61 | -1.93 | -29.52% | 0.00 | 1 | 56 | 0.32 | 0.08 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,540.00 | 2.72 | 5.65 | 4.19 | 3.87 | -1.69 | -30.40% | 0.00 | 1 | 56 | 0.34 | 0.06 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,560.00 | 2.48 | 3.90 | 3.19 | 4.27 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.33 | 0.05 | 0.00 | -0.17 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,580.00 | 1.92 | 3.95 | 2.94 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | 0.04 | 0.00 | -0.14 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,600.00 | 1.07 | 3.35 | 2.21 | 2.27 | -0.89 | -28.17% | 0.00 | 22 | 134 | 0.34 | 0.03 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,620.00 | 0.77 | 3.30 | 2.04 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.34 | 0.03 | 0.00 | -0.10 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 1,640.00 | 0.65 | 2.55 | 1.60 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.34 | 0.02 | 0.00 | -0.09 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 1,660.00 | 0.26 | 2.98 | 1.62 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.35 | 0.02 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,680.00 | 0.01 | 1.80 | 0.91 | 1.05 | -0.71 | -40.35% | 0.00 | 5 | 45 | 0.31 | 0.01 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,700.00 | 0.17 | 1.47 | 0.82 | 0.82 | +0.11 | +15.50% | 0.00 | 8 | 49 | 0.34 | 0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,720.00 | 0.00 | 1.26 | 0.63 | 0.84 | -10.46 | -92.57% | 0.00 | 11 | 5 | 0.39 | 0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,740.00 | 0.00 | 1.25 | 0.63 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.01 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 3:59:54 PM EST |
| 1,760.00 | 0.25 | 2.14 | 1.20 | 0.50 | -0.20 | -28.58% | 0.00 | 1 | 133 | 0.39 | 0.01 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,780.00 | 0.00 | 0.90 | 0.45 | 0.48 | -0.15 | -23.81% | 0.00 | 24 | 16 | 0.40 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,800.00 | 0.01 | 1.04 | 0.53 | 0.38 | -0.13 | -25.49% | 0.00 | 9 | 53 | 0.35 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,820.00 | 0.05 | 0.50 | 0.28 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 8/24/2026 3:59:54 PM EST |
| 1,840.00 | 0.00 | 1.08 | 0.54 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:54 PM EST |
| 480.00 | 0.00 | 3.00 | 1.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 3:59:54 PM EST |
| 490.00 | 0.00 | 8.95 | 4.48 | 4.98 | 0.00 | 0.00% | 0.01 | 0 | 1,351 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 17.05 | 8.53 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 280 | 1.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 17.05 | 8.53 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3,197 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 17.05 | 8.53 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 169 | 1.40 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.92 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:54 PM EST |
| 580.00 | 0.00 | 10.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.29 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 600.00 | 0.00 | 17.10 | 8.55 | 10.10 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 10.10 | 5.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:54 PM EST |
| 640.00 | 0.00 | 9.95 | 4.98 | 0.20 | +0.13 | +185.72% | 0.01 | 1 | 162 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 660.00 | 0.00 | 10.15 | 5.08 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.10 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:54 PM EST |
| 680.00 | 0.00 | 10.00 | 5.00 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:54 PM EST |
| 700.00 | 0.00 | 10.20 | 5.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:54 PM EST |
| 720.00 | 0.05 | 0.74 | 0.40 | 0.30 | +0.25 | +500.00% | 0.00 | 3 | 129 | 0.55 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 740.00 | 0.00 | 5.25 | 2.63 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.82 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/24/2026 3:59:54 PM EST |
| 760.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.59 | 0.00 | 0.00 | -0.06 | 8/6/2026 | 8/24/2026 3:59:54 PM EST |
| 780.00 | 0.00 | 1.05 | 0.53 | 0.37 | -1.10 | -74.83% | 0.00 | 15 | 329 | 0.57 | 0.00 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 800.00 | 0.00 | 1.47 | 0.74 | 0.76 | +0.07 | +10.15% | 0.00 | 1 | 203 | 0.57 | 0.00 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 820.00 | 0.11 | 1.24 | 0.68 | 0.70 | +0.21 | +42.86% | 0.00 | 7 | 227 | 0.47 | 0.00 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 840.00 | 0.06 | 1.57 | 0.82 | 0.80 | +0.13 | +19.41% | 0.00 | 3 | 200 | 0.44 | -0.01 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 860.00 | 0.51 | 1.76 | 1.14 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.46 | -0.01 | 0.00 | -0.13 | 8/18/2026 | 8/24/2026 3:59:54 PM EST |
| 880.00 | 0.60 | 1.94 | 1.27 | 1.08 | -0.06 | -5.27% | 0.00 | 16 | 216 | 0.45 | -0.01 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 900.00 | 0.71 | 2.31 | 1.51 | 1.59 | -0.24 | -13.12% | 0.00 | 3 | 283 | 0.43 | -0.02 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 910.00 | 0.57 | 2.96 | 1.77 | 1.73 | +0.30 | +20.98% | 0.00 | 1 | 113 | 0.42 | -0.02 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 920.00 | 1.05 | 3.25 | 2.15 | 1.41 | +0.03 | +2.18% | 0.00 | 3 | 37 | 0.43 | -0.02 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 930.00 | 1.01 | 3.20 | 2.11 | 2.16 | +0.02 | +0.94% | 0.00 | 5 | 62 | 0.42 | -0.02 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 940.00 | 1.49 | 2.81 | 2.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.41 | -0.03 | 0.00 | -0.21 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 950.00 | 1.68 | 3.00 | 2.34 | 2.20 | -0.41 | -15.71% | 0.00 | 2 | 136 | 0.40 | -0.03 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 960.00 | 1.87 | 3.70 | 2.79 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.40 | -0.03 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 970.00 | 1.14 | 3.95 | 2.55 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.38 | -0.04 | 0.00 | -0.26 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 980.00 | 2.09 | 3.90 | 3.00 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.38 | -0.04 | 0.00 | -0.27 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 990.00 | 2.46 | 4.85 | 3.66 | 3.83 | -0.57 | -12.96% | 0.00 | 6 | 393 | 0.39 | -0.05 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,000.00 | 2.86 | 4.50 | 3.68 | 4.10 | 0.00 | 0.00% | 0.00 | 18 | 1,042 | 0.37 | -0.06 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,010.00 | 3.35 | 6.00 | 4.68 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.38 | -0.06 | 0.00 | -0.30 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,020.00 | 3.10 | 6.50 | 4.80 | 5.27 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.37 | -0.07 | 0.00 | -0.32 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,030.00 | 4.60 | 7.60 | 6.10 | 5.52 | -0.18 | -3.16% | 0.01 | 44 | 81 | 0.37 | -0.07 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,040.00 | 4.50 | 7.25 | 5.88 | 6.30 | -0.05 | -0.79% | 0.01 | 33 | 316 | 0.36 | -0.08 | 0.00 | -0.36 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,050.00 | 5.15 | 8.25 | 6.70 | 7.15 | +0.05 | +0.71% | 0.01 | 27 | 183 | 0.35 | -0.09 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,060.00 | 5.80 | 10.25 | 8.03 | 9.25 | +1.10 | +13.50% | 0.01 | 12 | 466 | 0.36 | -0.10 | 0.00 | -0.38 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,070.00 | 7.05 | 9.65 | 8.35 | 9.05 | -0.25 | -2.69% | 0.01 | 32 | 138 | 0.35 | -0.11 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,080.00 | 7.95 | 11.65 | 9.80 | 10.25 | +0.37 | +3.75% | 0.01 | 43 | 186 | 0.35 | -0.12 | 0.00 | -0.42 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,090.00 | 8.75 | 13.55 | 11.15 | 12.10 | +0.80 | +7.08% | 0.01 | 33 | 121 | 0.35 | -0.13 | 0.00 | -0.43 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,100.00 | 9.90 | 14.65 | 12.28 | 13.35 | +0.22 | +1.68% | 0.01 | 16 | 452 | 0.34 | -0.15 | 0.00 | -0.45 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,110.00 | 10.45 | 15.95 | 13.20 | 14.66 | +0.66 | +4.72% | 0.01 | 24 | 91 | 0.33 | -0.16 | 0.00 | -0.47 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,120.00 | 13.85 | 16.95 | 15.40 | 16.45 | +1.28 | +8.44% | 0.01 | 134 | 182 | 0.34 | -0.17 | 0.00 | -0.48 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,130.00 | 16.05 | 18.90 | 17.48 | 17.82 | -0.28 | -1.55% | 0.02 | 6 | 61 | 0.34 | -0.19 | 0.00 | -0.50 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,140.00 | 17.95 | 20.95 | 19.45 | 19.85 | +1.35 | +7.30% | 0.02 | 9 | 326 | 0.33 | -0.21 | 0.00 | -0.51 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,150.00 | 20.15 | 24.35 | 22.25 | 21.95 | +1.25 | +6.04% | 0.02 | 20 | 460 | 0.33 | -0.22 | 0.00 | -0.53 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,160.00 | 21.65 | 29.75 | 25.70 | 25.05 | +1.20 | +5.04% | 0.02 | 36 | 170 | 0.34 | -0.24 | 0.00 | -0.54 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,170.00 | 23.45 | 28.95 | 26.20 | 27.70 | +1.30 | +4.93% | 0.02 | 9 | 115 | 0.32 | -0.26 | 0.00 | -0.56 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,180.00 | 27.05 | 33.55 | 30.30 | 31.09 | +2.39 | +8.33% | 0.03 | 76 | 461 | 0.33 | -0.29 | 0.00 | -0.57 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,190.00 | 29.50 | 36.25 | 32.88 | 34.98 | +3.74 | +11.98% | 0.03 | 27 | 194 | 0.32 | -0.31 | 0.00 | -0.58 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,200.00 | 31.85 | 38.55 | 35.20 | 37.15 | +0.61 | +1.67% | 0.03 | 70 | 613 | 0.32 | -0.33 | 0.00 | -0.59 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,220.00 | 44.05 | 47.05 | 45.55 | 45.98 | +2.66 | +6.14% | 0.04 | 29 | 206 | 0.33 | -0.38 | 0.00 | -0.61 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,240.00 | 53.20 | 57.40 | 55.30 | 54.00 | +3.35 | +6.62% | 0.04 | 27 | 91 | 0.33 | -0.43 | 0.00 | -0.62 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,260.00 | 59.40 | 66.90 | 63.15 | 65.39 | +3.59 | +5.81% | 0.05 | 31 | 86 | 0.32 | -0.49 | 0.00 | -0.62 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,280.00 | 69.30 | 78.40 | 73.85 | 74.98 | +2.48 | +3.43% | 0.06 | 17 | 125 | 0.31 | -0.54 | 0.00 | -0.61 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,300.00 | 80.85 | 91.10 | 85.98 | 92.65 | +9.17 | +10.99% | 0.07 | 3 | 47 | 0.31 | -0.59 | 0.00 | -0.59 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,320.00 | 93.70 | 104.60 | 99.15 | 100.45 | +4.90 | +5.13% | 0.08 | 1 | 11 | 0.31 | -0.64 | 0.00 | -0.57 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,340.00 | 109.10 | 121.00 | 115.05 | 116.65 | +6.25 | +5.67% | 0.09 | 20 | 31 | 0.32 | -0.68 | 0.00 | -0.55 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,360.00 | 122.55 | 133.10 | 127.83 | 105.37 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.31 | -0.72 | 0.00 | -0.52 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 1,380.00 | 138.30 | 148.80 | 143.55 | 134.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.31 | -0.76 | 0.00 | -0.48 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,400.00 | 155.30 | 167.60 | 161.45 | 145.31 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.31 | -0.79 | 0.00 | -0.45 | 8/19/2026 | 8/24/2026 3:59:54 PM EST |
| 1,420.00 | 172.80 | 182.50 | 177.65 | 257.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.30 | -0.82 | 0.00 | -0.41 | 7/23/2026 | 8/24/2026 3:59:54 PM EST |
| 1,440.00 | 190.90 | 200.50 | 195.70 | 185.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.30 | -0.85 | 0.00 | -0.37 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 1,460.00 | 208.65 | 218.30 | 213.48 | 203.35 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.29 | -0.87 | 0.00 | -0.33 | 8/20/2026 | 8/24/2026 3:59:54 PM EST |
| 1,480.00 | 225.40 | 238.40 | 231.90 | 276.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.29 | 8/10/2026 | 8/24/2026 3:59:54 PM EST |
| 1,500.00 | 244.30 | 257.90 | 251.10 | 311.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.26 | 7/27/2026 | 8/24/2026 3:59:54 PM EST |
| 1,520.00 | 265.30 | 277.35 | 271.33 | 256.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.43 | -0.92 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,540.00 | 283.55 | 297.00 | 290.28 | 277.36 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.44 | -0.94 | 0.00 | -0.20 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,560.00 | 303.15 | 321.05 | 312.10 | 367.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.46 | -0.95 | 0.00 | -0.17 | 7/27/2026 | 8/24/2026 3:59:54 PM EST |
| 1,580.00 | 323.35 | 340.90 | 332.13 | 365.09 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.14 | 7/28/2026 | 8/24/2026 3:59:54 PM EST |
| 1,600.00 | 343.35 | 361.20 | 352.28 | 342.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.12 | 8/21/2026 | 8/24/2026 3:59:54 PM EST |
| 1,620.00 | 363.35 | 380.95 | 372.15 | 428.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.10 | 8/10/2026 | 8/24/2026 3:59:54 PM EST |
| 1,640.00 | 383.35 | 399.90 | 391.63 | 411.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.09 | 7/7/2026 | 8/24/2026 3:59:54 PM EST |
| 1,660.00 | 403.35 | 420.95 | 412.15 | % | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.07 | 8/24/2026 3:59:54 PM EST | |||
| 1,680.00 | 423.35 | 441.00 | 432.18 | 485.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.06 | 7/10/2026 | 8/24/2026 3:59:54 PM EST |
| 1,700.00 | 443.35 | 461.00 | 452.18 | % | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 8/24/2026 3:59:54 PM EST | |||
| 1,720.00 | 463.35 | 481.00 | 472.18 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 8/24/2026 3:59:54 PM EST | |||
| 1,740.00 | 483.35 | 501.00 | 492.18 | % | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 8/24/2026 3:59:54 PM EST | |||
| 1,760.00 | 503.35 | 521.00 | 512.18 | 509.70 | -46.30 | -8.33% | 0.29 | 1 | 1 | 0.63 | -0.99 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:54 PM EST |
| 1,780.00 | 523.35 | 539.75 | 531.55 | 529.73 | % | 0.30 | 1 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:54 PM EST | |
| 1,800.00 | 543.35 | 561.00 | 552.18 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 8/24/2026 3:59:54 PM EST | |||
| 1,820.00 | 563.35 | 580.90 | 572.13 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST | |||
| 1,840.00 | 583.35 | 600.95 | 592.15 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 8/24/2026 3:59:54 PM EST |