Options Chain for ELI LILLY & CO COM (LLY) - $1,170.73 as of 9/23/2026 9:15:44 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 688.55 | 705.75 | 697.15 | 675.57 | 0.00 | 0.00% | 1.48 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:11 AM EST |
| 480.00 | 678.60 | 695.95 | 687.28 | % | 1.43 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 490.00 | 668.60 | 686.35 | 677.48 | % | 1.38 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 500.00 | 658.65 | 676.45 | 667.55 | 408.00 | 0.00 | 0.00% | 1.34 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 9/23/2026 9:59:11 AM EST |
| 520.00 | 638.70 | 656.30 | 647.50 | % | 1.25 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 540.00 | 618.75 | 636.50 | 627.63 | % | 1.16 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 560.00 | 598.85 | 614.45 | 606.65 | 592.51 | 0.00 | 0.00% | 1.08 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:11 AM EST |
| 580.00 | 578.90 | 595.90 | 587.40 | 567.13 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:11 AM EST |
| 600.00 | 558.95 | 576.60 | 567.78 | 348.40 | 0.00 | 0.00% | 0.95 | 0 | 14 | 1.67 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 9/23/2026 9:59:11 AM EST |
| 620.00 | 539.00 | 556.75 | 547.88 | 547.84 | 0.00 | 0.00% | 0.88 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 9:59:11 AM EST |
| 640.00 | 519.05 | 535.25 | 527.15 | 338.05 | 0.00 | 0.00% | 0.82 | 0 | 8 | 1.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 9/23/2026 9:59:11 AM EST |
| 660.00 | 499.15 | 516.90 | 508.03 | 552.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/23/2026 9:59:11 AM EST |
| 680.00 | 479.20 | 496.20 | 487.70 | 487.82 | 0.00 | 0.00% | 0.72 | 0 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 9:59:11 AM EST |
| 700.00 | 459.25 | 477.05 | 468.15 | 560.57 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 9:59:11 AM EST |
| 720.00 | 439.55 | 457.35 | 448.45 | 425.37 | 0.00 | 0.00% | 0.62 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:59:11 AM EST |
| 740.00 | 420.00 | 436.35 | 428.18 | 267.80 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 9/23/2026 9:59:11 AM EST |
| 760.00 | 400.85 | 414.70 | 407.78 | 385.55 | 0.00 | 0.00% | 0.54 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 9:59:11 AM EST |
| 780.00 | 381.20 | 394.30 | 387.75 | 365.19 | 0.00 | 0.00% | 0.50 | 0 | 18 | 1.08 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:11 AM EST |
| 800.00 | 364.65 | 375.25 | 369.95 | 324.80 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 9:59:11 AM EST |
| 820.00 | 341.90 | 354.50 | 348.20 | 377.33 | 0.00 | 0.00% | 0.42 | 0 | 28 | 0.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/23/2026 9:59:11 AM EST |
| 840.00 | 322.00 | 334.90 | 328.45 | 314.67 | 0.00 | 0.00% | 0.39 | 0 | 11 | 0.86 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 9:59:11 AM EST |
| 860.00 | 302.00 | 315.30 | 308.65 | 286.73 | 0.00 | 0.00% | 0.36 | 0 | 79 | 0.89 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:59:11 AM EST |
| 880.00 | 282.00 | 295.40 | 288.70 | 298.35 | 0.00 | 0.00% | 0.33 | 0 | 100 | 0.81 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 900.00 | 262.30 | 276.00 | 269.15 | 249.58 | 0.00 | 0.00% | 0.30 | 0 | 135 | 0.74 | 1.00 | 0.00 | -0.02 | 9/18/2026 | 9/23/2026 9:59:11 AM EST |
| 910.00 | 252.40 | 265.05 | 258.73 | 240.10 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.69 | 1.00 | 0.00 | -0.03 | 9/17/2026 | 9/23/2026 9:59:11 AM EST |
| 920.00 | 242.25 | 255.95 | 249.10 | 227.30 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.67 | 1.00 | 0.00 | -0.05 | 9/16/2026 | 9/23/2026 9:59:11 AM EST |
| 930.00 | 232.35 | 246.60 | 239.48 | 217.26 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.69 | 1.00 | 0.00 | -0.08 | 9/14/2026 | 9/23/2026 9:59:11 AM EST |
| 940.00 | 224.75 | 233.50 | 229.13 | 193.53 | 0.00 | 0.00% | 0.24 | 0 | 89 | 0.67 | 1.00 | 0.00 | -0.13 | 9/8/2026 | 9/23/2026 9:59:11 AM EST |
| 950.00 | 212.80 | 226.85 | 219.83 | 183.33 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.60 | 0.99 | 0.00 | -0.18 | 9/8/2026 | 9/23/2026 9:59:11 AM EST |
| 960.00 | 202.35 | 216.55 | 209.45 | 194.69 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.58 | 0.99 | 0.00 | -0.25 | 9/17/2026 | 9/23/2026 9:59:11 AM EST |
| 970.00 | 193.10 | 205.65 | 199.38 | 165.20 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.56 | 0.99 | 0.00 | -0.27 | 9/8/2026 | 9/23/2026 9:59:11 AM EST |
| 980.00 | 182.95 | 196.00 | 189.48 | 155.61 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.54 | 0.98 | 0.00 | -0.29 | 9/8/2026 | 9/23/2026 9:59:11 AM EST |
| 990.00 | 173.55 | 186.90 | 180.23 | 187.05 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.52 | 0.98 | 0.00 | -0.32 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,000.00 | 166.10 | 175.80 | 170.95 | 175.55 | 0.00 | 0.00% | 0.17 | 0 | 109 | 0.51 | 0.97 | 0.00 | -0.34 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,010.00 | 154.30 | 167.10 | 160.70 | 140.00 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.49 | 0.96 | 0.00 | -0.38 | 9/14/2026 | 9/23/2026 9:59:11 AM EST |
| 1,020.00 | 144.00 | 155.65 | 149.83 | 135.87 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.46 | 0.95 | 0.00 | -0.41 | 9/17/2026 | 9/23/2026 9:59:11 AM EST |
| 1,030.00 | 137.45 | 147.15 | 142.30 | 125.83 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.46 | 0.94 | 0.00 | -0.45 | 9/17/2026 | 9/23/2026 9:59:11 AM EST |
| 1,040.00 | 125.35 | 138.35 | 131.85 | 124.75 | 0.00 | 0.00% | 0.13 | 0 | 87 | 0.45 | 0.92 | 0.00 | -0.49 | 9/18/2026 | 9/23/2026 9:59:11 AM EST |
| 1,050.00 | 116.00 | 127.90 | 121.95 | 127.15 | 0.00 | 0.00% | 0.12 | 0 | 139 | 0.44 | 0.90 | 0.00 | -0.54 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,060.00 | 109.80 | 119.35 | 114.58 | 113.64 | 0.00 | 0.00% | 0.11 | 0 | 404 | 0.43 | 0.88 | 0.00 | -0.59 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,070.00 | 102.30 | 110.65 | 106.48 | 112.37 | -0.28 | -0.25% | 0.10 | 1 | 156 | 0.33 | 0.86 | 0.00 | -0.63 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,075.00 | 94.60 | 108.05 | 101.33 | 100.30 | % | 0.09 | 12 | 0 | 0.33 | 0.84 | 0.00 | -0.66 | 9/23/2026 | 9/23/2026 9:59:11 AM EST | |
| 1,080.00 | 90.35 | 101.40 | 95.88 | 101.25 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.32 | 0.83 | 0.00 | -0.68 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,085.00 | 86.35 | 98.45 | 92.40 | 92.00 | % | 0.09 | 2 | 0 | 0.33 | 0.81 | 0.00 | -0.70 | 9/23/2026 | 9/23/2026 9:59:11 AM EST | |
| 1,090.00 | 81.50 | 93.25 | 87.38 | 75.35 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.31 | 0.80 | 0.00 | -0.73 | 9/14/2026 | 9/23/2026 9:59:11 AM EST |
| 1,095.00 | 78.75 | 88.90 | 83.83 | % | 0.08 | 0 | 0 | 0.33 | 0.78 | 0.00 | -0.75 | 9/23/2026 9:59:11 AM EST | |||
| 1,100.00 | 76.40 | 85.65 | 81.03 | 88.84 | +0.04 | +0.05% | 0.07 | 1 | 159 | 0.34 | 0.77 | 0.00 | -0.77 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,105.00 | 71.20 | 81.65 | 76.43 | 74.10 | % | 0.07 | 2 | 0 | 0.33 | 0.75 | 0.00 | -0.79 | 9/23/2026 | 9/23/2026 9:59:11 AM EST | |
| 1,110.00 | 69.30 | 77.90 | 73.60 | 70.37 | -9.63 | -12.04% | 0.07 | 2 | 128 | 0.33 | 0.73 | 0.00 | -0.81 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,115.00 | 66.65 | 76.05 | 71.35 | 68.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.71 | 0.00 | -0.83 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,120.00 | 59.55 | 71.25 | 65.40 | 69.20 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.34 | 0.69 | 0.00 | -0.84 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,125.00 | 58.75 | 69.75 | 64.25 | 69.66 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.33 | 0.67 | 0.00 | -0.86 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,130.00 | 53.80 | 63.65 | 58.73 | 69.80 | 0.00 | 0.00% | 0.05 | 0 | 196 | 0.33 | 0.65 | 0.00 | -0.87 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,135.00 | 52.10 | 62.75 | 57.43 | 54.00 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.33 | 0.63 | 0.00 | -0.88 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,140.00 | 49.55 | 58.80 | 54.18 | 54.90 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.33 | 0.61 | 0.00 | -0.89 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,145.00 | 44.40 | 56.45 | 50.43 | 53.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.33 | 0.59 | 0.00 | -0.90 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,150.00 | 42.20 | 50.90 | 46.55 | 53.55 | 0.00 | 0.00% | 0.04 | 0 | 296 | 0.33 | 0.57 | 0.00 | -0.90 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,155.00 | 36.50 | 47.95 | 42.23 | % | 0.04 | 0 | 0 | 0.32 | 0.55 | 0.00 | -0.90 | 9/23/2026 9:59:11 AM EST | |||
| 1,160.00 | 39.85 | 45.15 | 42.50 | 42.50 | -4.50 | -9.58% | 0.04 | 10 | 790 | 0.33 | 0.52 | 0.00 | -0.91 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,165.00 | 38.40 | 42.40 | 40.40 | 39.00 | -5.35 | -12.07% | 0.03 | 5 | 6 | 0.33 | 0.50 | 0.00 | -0.90 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,170.00 | 32.95 | 40.05 | 36.50 | 39.54 | 0.00 | 0.00% | 0.03 | 0 | 401 | 0.33 | 0.48 | 0.00 | -0.90 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,175.00 | 28.30 | 37.20 | 32.75 | 31.59 | -8.41 | -21.03% | 0.03 | 2 | 55 | 0.33 | 0.46 | 0.00 | -0.89 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,180.00 | 31.20 | 35.95 | 33.58 | 30.00 | -7.10 | -19.14% | 0.03 | 1 | 380 | 0.33 | 0.44 | 0.00 | -0.89 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,185.00 | 28.60 | 32.60 | 30.60 | 31.20 | +2.80 | +9.86% | 0.03 | 4 | 6 | 0.33 | 0.42 | 0.00 | -0.88 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,190.00 | 27.25 | 30.85 | 29.05 | 32.50 | 0.00 | 0.00% | 0.02 | 0 | 566 | 0.34 | 0.40 | 0.00 | -0.86 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,195.00 | 21.15 | 30.20 | 25.68 | 29.06 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.33 | 0.38 | 0.00 | -0.85 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,200.00 | 23.10 | 25.00 | 24.05 | 25.07 | -1.78 | -6.63% | 0.02 | 365 | 1,420 | 0.32 | 0.36 | 0.00 | -0.84 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,205.00 | 21.40 | 25.00 | 23.20 | 22.00 | -4.20 | -16.04% | 0.02 | 6 | 14 | 0.33 | 0.34 | 0.00 | -0.82 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,210.00 | 16.70 | 23.35 | 20.03 | 27.60 | +11.19 | +68.19% | 0.02 | 4 | 39 | 0.33 | 0.32 | 0.00 | -0.80 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,215.00 | 14.90 | 21.75 | 18.33 | 27.38 | +7.88 | +40.41% | 0.02 | 2 | 8 | 0.33 | 0.30 | 0.00 | -0.78 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,220.00 | 15.40 | 20.05 | 17.73 | 16.70 | -4.00 | -19.33% | 0.01 | 8 | 654 | 0.33 | 0.29 | 0.00 | -0.76 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,240.00 | 11.70 | 14.60 | 13.15 | 12.00 | -3.59 | -23.03% | 0.01 | 14 | 748 | 0.33 | 0.22 | 0.00 | -0.68 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,260.00 | 7.80 | 10.60 | 9.20 | 9.00 | -2.02 | -18.33% | 0.01 | 162 | 921 | 0.33 | 0.17 | 0.00 | -0.58 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,280.00 | 4.85 | 7.70 | 6.28 | 8.60 | +0.96 | +12.57% | 0.00 | 14 | 594 | 0.34 | 0.13 | 0.00 | -0.49 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,300.00 | 3.95 | 5.60 | 4.78 | 4.75 | -0.60 | -11.22% | 0.00 | 24 | 1,137 | 0.34 | 0.10 | 0.00 | -0.40 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,320.00 | 2.45 | 3.95 | 3.20 | 2.90 | -0.55 | -15.95% | 0.00 | 10 | 415 | 0.35 | 0.07 | 0.00 | -0.31 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,340.00 | 1.25 | 3.30 | 2.28 | 3.30 | +0.61 | +22.68% | 0.00 | 3 | 920 | 0.35 | 0.05 | 0.00 | -0.24 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,360.00 | 0.92 | 2.00 | 1.46 | 1.60 | -0.22 | -12.09% | 0.00 | 10 | 1,036 | 0.33 | 0.04 | 0.00 | -0.19 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,380.00 | 0.43 | 1.88 | 1.16 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.35 | 0.02 | 0.00 | -0.14 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,400.00 | 0.60 | 2.16 | 1.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.38 | 0.02 | 0.00 | -0.10 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,420.00 | 0.00 | 1.25 | 0.63 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.41 | 0.01 | 0.00 | -0.06 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,440.00 | 0.00 | 1.55 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.44 | 0.01 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,460.00 | 0.01 | 2.96 | 1.49 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.40 | 0.00 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,480.00 | 0.00 | 1.33 | 0.67 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.48 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,500.00 | 0.01 | 1.00 | 0.51 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.39 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,520.00 | 0.00 | 1.39 | 0.70 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.53 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,540.00 | 0.04 | 1.15 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.45 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,560.00 | 0.00 | 0.98 | 0.49 | 0.15 | +0.02 | +15.39% | 0.00 | 7 | 54 | 0.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,580.00 | 0.04 | 0.50 | 0.27 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 33 | 0.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,600.00 | 0.00 | 0.58 | 0.29 | 0.08 | +0.01 | +14.29% | 0.00 | 29 | 219 | 0.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,620.00 | 0.00 | 2.76 | 1.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,640.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.52 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,660.00 | 0.00 | 10.10 | 5.05 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:59:11 AM EST |
| 1,680.00 | 0.00 | 10.10 | 5.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 9:59:11 AM EST |
| 1,700.00 | 0.00 | 10.10 | 5.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 9:59:11 AM EST |
| 1,720.00 | 0.00 | 10.05 | 5.03 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 9:59:11 AM EST |
| 1,740.00 | 0.00 | 10.05 | 5.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,760.00 | 0.00 | 10.05 | 5.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,780.00 | 0.00 | 10.05 | 5.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,800.00 | 0.00 | 0.51 | 0.26 | 0.10 | +0.04 | +66.67% | 0.00 | 10 | 316 | 0.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,820.00 | 0.00 | 8.30 | 4.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:11 AM EST |
| 1,840.00 | 0.00 | 10.05 | 5.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 9:59:11 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 1,341 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 500.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,555 | 1.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 540.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 7 | 181 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 560.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.98 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 580.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.93 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 600.00 | 0.00 | 0.68 | 0.34 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 578 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 620.00 | 0.00 | 1.22 | 0.61 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:11 AM EST |
| 640.00 | 0.00 | 7.30 | 3.65 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 9:59:11 AM EST |
| 660.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 680.00 | 0.00 | 7.65 | 3.83 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 9:59:11 AM EST |
| 700.00 | 0.00 | 6.40 | 3.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:11 AM EST |
| 720.00 | 0.00 | 9.90 | 4.95 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.32 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 9:59:11 AM EST |
| 740.00 | 0.00 | 3.80 | 1.90 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.12 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 9:59:11 AM EST |
| 760.00 | 0.00 | 0.95 | 0.48 | 0.47 | +0.43 | +1,075.00% | 0.00 | 10 | 332 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 780.00 | 0.00 | 0.83 | 0.42 | 0.07 | -0.12 | -63.16% | 0.00 | 7 | 301 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 800.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 820.00 | 0.05 | 0.17 | 0.11 | 0.17 | +0.03 | +21.43% | 0.00 | 13 | 327 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 840.00 | 0.01 | 0.62 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 860.00 | 0.00 | 0.37 | 0.19 | 0.65 | +0.25 | +62.50% | 0.00 | 10 | 505 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 880.00 | 0.00 | 0.36 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.54 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 9:59:11 AM EST |
| 900.00 | 0.01 | 0.41 | 0.21 | 0.54 | +0.14 | +35.00% | 0.00 | 1 | 919 | 0.41 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 910.00 | 0.01 | 0.51 | 0.26 | 0.59 | +0.19 | +47.50% | 0.00 | 2 | 120 | 0.40 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 920.00 | 0.20 | 0.60 | 0.40 | 0.70 | +0.18 | +34.62% | 0.00 | 1 | 62 | 0.43 | 0.00 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 930.00 | 0.00 | 0.66 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.47 | 0.00 | 0.00 | -0.08 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 940.00 | 0.00 | 0.82 | 0.41 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.45 | 0.00 | 0.00 | -0.13 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 950.00 | 0.50 | 1.16 | 0.83 | 1.25 | +0.43 | +52.44% | 0.00 | 1 | 209 | 0.40 | -0.01 | 0.00 | -0.18 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 960.00 | 0.02 | 1.09 | 0.56 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.34 | -0.01 | 0.00 | -0.25 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 970.00 | 0.07 | 1.91 | 0.99 | 1.14 | -0.11 | -8.80% | 0.00 | 5 | 103 | 0.34 | -0.01 | 0.00 | -0.27 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 980.00 | 0.19 | 1.70 | 0.95 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.34 | -0.02 | 0.00 | -0.29 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 990.00 | 0.37 | 1.77 | 1.07 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.33 | -0.02 | 0.00 | -0.32 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,000.00 | 1.16 | 1.99 | 1.58 | 1.50 | +0.50 | +50.00% | 0.00 | 2 | 1,092 | 0.34 | -0.03 | 0.00 | -0.34 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,010.00 | 0.87 | 3.15 | 2.01 | 1.91 | -0.24 | -11.17% | 0.00 | 1 | 606 | 0.34 | -0.04 | 0.00 | -0.38 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,020.00 | 1.77 | 3.25 | 2.51 | 2.42 | +0.22 | +10.00% | 0.00 | 5 | 306 | 0.33 | -0.05 | 0.00 | -0.41 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,030.00 | 2.40 | 4.45 | 3.43 | 3.15 | +0.30 | +10.53% | 0.00 | 5 | 229 | 0.35 | -0.06 | 0.00 | -0.45 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,040.00 | 3.10 | 5.00 | 4.05 | 4.27 | +1.16 | +37.30% | 0.00 | 9 | 624 | 0.34 | -0.08 | 0.00 | -0.49 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,050.00 | 3.95 | 6.00 | 4.98 | 4.98 | +1.01 | +25.45% | 0.00 | 15 | 705 | 0.33 | -0.10 | 0.00 | -0.54 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,060.00 | 4.90 | 7.15 | 6.03 | 5.95 | +1.35 | +29.35% | 0.01 | 29 | 1,082 | 0.32 | -0.12 | 0.00 | -0.59 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,070.00 | 5.60 | 7.85 | 6.73 | 6.84 | +0.70 | +11.41% | 0.01 | 18 | 522 | 0.32 | -0.14 | 0.00 | -0.63 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,075.00 | 4.55 | 9.90 | 7.23 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | -0.16 | 0.00 | -0.66 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,080.00 | 6.75 | 9.45 | 8.10 | 8.51 | +1.48 | +21.06% | 0.01 | 2 | 477 | 0.32 | -0.17 | 0.00 | -0.68 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,085.00 | 8.10 | 10.35 | 9.23 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.18 | 0.00 | -0.70 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,090.00 | 7.90 | 12.05 | 9.98 | 10.81 | +1.70 | +18.67% | 0.01 | 11 | 319 | 0.31 | -0.20 | 0.00 | -0.73 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,095.00 | 7.30 | 14.10 | 10.70 | 10.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.30 | -0.22 | 0.00 | -0.75 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,100.00 | 11.20 | 13.85 | 12.53 | 12.49 | +0.84 | +7.21% | 0.01 | 11 | 874 | 0.32 | -0.23 | 0.00 | -0.77 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,105.00 | 12.30 | 16.90 | 14.60 | 11.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | -0.25 | 0.00 | -0.79 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,110.00 | 13.00 | 16.55 | 14.78 | 15.60 | +1.60 | +11.43% | 0.01 | 2 | 364 | 0.31 | -0.27 | 0.00 | -0.81 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,115.00 | 14.75 | 17.95 | 16.35 | 17.20 | +1.15 | +7.17% | 0.01 | 8 | 4 | 0.30 | -0.29 | 0.00 | -0.83 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,120.00 | 16.30 | 19.35 | 17.83 | 17.85 | +2.47 | +16.06% | 0.02 | 9 | 470 | 0.32 | -0.31 | 0.00 | -0.84 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,125.00 | 17.65 | 23.10 | 20.38 | 19.99 | +3.81 | +23.55% | 0.02 | 10 | 19 | 0.31 | -0.33 | 0.00 | -0.86 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,130.00 | 18.45 | 23.75 | 21.10 | 21.72 | +3.74 | +20.81% | 0.02 | 13 | 198 | 0.31 | -0.35 | 0.00 | -0.87 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,135.00 | 20.85 | 27.15 | 24.00 | 20.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.31 | -0.37 | 0.00 | -0.88 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,140.00 | 22.60 | 29.25 | 25.93 | 26.21 | +3.56 | +15.72% | 0.02 | 1 | 483 | 0.31 | -0.39 | 0.00 | -0.89 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,145.00 | 24.35 | 30.95 | 27.65 | 28.40 | -0.70 | -2.41% | 0.02 | 3 | 20 | 0.31 | -0.41 | 0.00 | -0.90 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,150.00 | 25.75 | 31.25 | 28.50 | 32.25 | +5.38 | +20.03% | 0.02 | 12 | 643 | 0.31 | -0.43 | 0.00 | -0.90 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,155.00 | 28.70 | 36.60 | 32.65 | 32.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.31 | -0.45 | 0.00 | -0.90 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,160.00 | 30.85 | 37.25 | 34.05 | 31.70 | +0.52 | +1.67% | 0.03 | 84 | 496 | 0.31 | -0.48 | 0.00 | -0.91 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,165.00 | 33.20 | 39.60 | 36.40 | 38.00 | +0.55 | +1.47% | 0.03 | 2 | 12 | 0.30 | -0.50 | 0.00 | -0.90 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,170.00 | 35.70 | 45.30 | 40.50 | 40.00 | +3.50 | +9.59% | 0.03 | 2 | 256 | 0.31 | -0.52 | 0.00 | -0.90 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,175.00 | 38.20 | 48.00 | 43.10 | 35.88 | -1.37 | -3.68% | 0.04 | 1 | 6 | 0.31 | -0.54 | 0.00 | -0.89 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,180.00 | 41.90 | 50.70 | 46.30 | 44.60 | +6.10 | +15.85% | 0.04 | 2 | 708 | 0.31 | -0.56 | 0.00 | -0.89 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,185.00 | 42.65 | 54.30 | 48.48 | 48.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.30 | -0.58 | 0.00 | -0.88 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,190.00 | 47.95 | 57.25 | 52.60 | 60.95 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.31 | -0.60 | 0.00 | -0.86 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,195.00 | 46.85 | 60.25 | 53.55 | 54.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.62 | 0.00 | -0.85 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,200.00 | 52.70 | 62.60 | 57.65 | 50.00 | -5.08 | -9.23% | 0.05 | 1 | 745 | 0.31 | -0.64 | 0.00 | -0.84 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,205.00 | 55.80 | 64.10 | 59.95 | 60.85 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.31 | -0.66 | 0.00 | -0.82 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,210.00 | 58.85 | 67.95 | 63.40 | 65.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | -0.68 | 0.00 | -0.80 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,215.00 | 60.85 | 71.55 | 66.20 | 68.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.70 | 0.00 | -0.78 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,220.00 | 66.60 | 76.90 | 71.75 | 63.72 | 0.00 | 0.00% | 0.06 | 0 | 219 | 0.34 | -0.71 | 0.00 | -0.76 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,240.00 | 81.85 | 90.65 | 86.25 | 81.40 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.33 | -0.78 | 0.00 | -0.68 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,260.00 | 96.65 | 105.20 | 100.93 | 108.50 | +14.90 | +15.92% | 0.08 | 1 | 90 | 0.39 | -0.83 | 0.00 | -0.58 | 9/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,280.00 | 114.45 | 121.85 | 118.15 | 120.00 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.40 | -0.87 | 0.00 | -0.49 | 9/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,300.00 | 131.20 | 143.25 | 137.23 | 158.80 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.42 | -0.90 | 0.00 | -0.40 | 9/16/2026 | 9/23/2026 9:59:11 AM EST |
| 1,320.00 | 149.35 | 162.15 | 155.75 | 172.65 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.44 | -0.93 | 0.00 | -0.31 | 9/18/2026 | 9/23/2026 9:59:11 AM EST |
| 1,340.00 | 169.55 | 182.00 | 175.78 | 197.50 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.52 | -0.95 | 0.00 | -0.24 | 9/15/2026 | 9/23/2026 9:59:11 AM EST |
| 1,360.00 | 188.00 | 201.45 | 194.73 | 212.25 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.53 | -0.96 | 0.00 | -0.19 | 9/22/2026 | 9/23/2026 9:59:11 AM EST |
| 1,380.00 | 208.50 | 220.80 | 214.65 | 202.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.14 | 9/2/2026 | 9/23/2026 9:59:11 AM EST |
| 1,400.00 | 226.70 | 241.70 | 234.20 | 145.31 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.10 | 8/19/2026 | 9/23/2026 9:59:11 AM EST |
| 1,420.00 | 247.35 | 261.90 | 254.63 | 257.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.06 | 7/23/2026 | 9/23/2026 9:59:11 AM EST |
| 1,440.00 | 266.50 | 281.90 | 274.20 | 185.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 8/20/2026 | 9/23/2026 9:59:11 AM EST |
| 1,460.00 | 286.50 | 301.60 | 294.05 | 203.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.03 | 8/20/2026 | 9/23/2026 9:59:11 AM EST |
| 1,480.00 | 306.50 | 321.45 | 313.98 | 276.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 8/10/2026 | 9/23/2026 9:59:11 AM EST |
| 1,500.00 | 326.85 | 341.90 | 334.38 | 311.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/27/2026 | 9/23/2026 9:59:11 AM EST |
| 1,520.00 | 346.35 | 362.40 | 354.38 | 256.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,540.00 | 366.50 | 382.90 | 374.70 | 277.36 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,560.00 | 385.55 | 402.20 | 393.88 | 308.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 9:59:11 AM EST |
| 1,580.00 | 406.30 | 421.70 | 414.00 | 365.09 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/23/2026 9:59:11 AM EST |
| 1,600.00 | 426.50 | 442.90 | 434.70 | 342.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/23/2026 9:59:11 AM EST |
| 1,620.00 | 446.30 | 462.90 | 454.60 | 428.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 9:59:11 AM EST |
| 1,640.00 | 467.30 | 482.90 | 475.10 | 411.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/23/2026 9:59:11 AM EST |
| 1,660.00 | 485.90 | 502.90 | 494.40 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 1,680.00 | 505.30 | 522.90 | 514.10 | 485.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/23/2026 9:59:11 AM EST |
| 1,700.00 | 525.60 | 542.90 | 534.25 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 1,720.00 | 546.70 | 562.90 | 554.80 | % | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 1,740.00 | 565.90 | 582.90 | 574.40 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 1,760.00 | 585.35 | 602.90 | 594.13 | 593.19 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 9:59:11 AM EST |
| 1,780.00 | 605.10 | 622.90 | 614.00 | 613.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/23/2026 9:59:11 AM EST |
| 1,800.00 | 626.10 | 642.90 | 634.50 | % | 0.35 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 1,820.00 | 645.90 | 662.90 | 654.40 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST | |||
| 1,840.00 | 665.15 | 682.90 | 674.03 | % | 0.37 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 9:59:11 AM EST |