Options Chain for ELI LILLY & CO COM (LLY) - $1,156.73 as of 9/1/2026 2:54:14 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 | 543.35 | 560.70 | 552.03 | % | 0.90 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 620.00 | 533.40 | 550.75 | 542.08 | % | 0.87 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 630.00 | 523.45 | 540.80 | 532.13 | % | 0.84 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 640.00 | 514.85 | 530.90 | 522.88 | % | 0.82 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 650.00 | 504.90 | 520.95 | 512.93 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 660.00 | 495.35 | 511.00 | 503.18 | % | 0.76 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 670.00 | 487.15 | 501.05 | 494.10 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 680.00 | 475.65 | 491.10 | 483.38 | % | 0.71 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 690.00 | 467.10 | 481.15 | 474.13 | % | 0.69 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 700.00 | 455.05 | 471.20 | 463.13 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 710.00 | 445.85 | 461.30 | 453.58 | % | 0.64 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 720.00 | 435.10 | 451.35 | 443.23 | % | 0.62 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 730.00 | 425.95 | 441.40 | 433.68 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 740.00 | 415.85 | 431.50 | 423.68 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 750.00 | 404.70 | 421.55 | 413.13 | % | 0.55 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 760.00 | 397.60 | 411.65 | 404.63 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 770.00 | 387.45 | 401.70 | 394.58 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 780.00 | 377.15 | 391.80 | 384.48 | % | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 785.00 | 372.20 | 386.85 | 379.53 | % | 0.48 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 790.00 | 367.05 | 381.90 | 374.48 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 795.00 | 362.25 | 376.95 | 369.60 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 800.00 | 357.30 | 372.00 | 364.65 | % | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 805.00 | 352.15 | 367.05 | 359.60 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 810.00 | 347.00 | 362.10 | 354.55 | % | 0.44 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 9/1/2026 2:59:11 PM EST | |||
| 815.00 | 342.25 | 357.15 | 349.70 | % | 0.43 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 9/1/2026 2:59:11 PM EST | |||
| 820.00 | 337.15 | 352.20 | 344.68 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 9/1/2026 2:59:11 PM EST | |||
| 825.00 | 332.20 | 347.25 | 339.73 | % | 0.41 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 9/1/2026 2:59:11 PM EST | |||
| 830.00 | 325.65 | 342.30 | 333.98 | % | 0.40 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 9/1/2026 2:59:11 PM EST | |||
| 835.00 | 322.50 | 337.40 | 329.95 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 9/1/2026 2:59:11 PM EST | |||
| 840.00 | 317.15 | 332.45 | 324.80 | % | 0.39 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.04 | 9/1/2026 2:59:11 PM EST | |||
| 845.00 | 312.60 | 327.50 | 320.05 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 9/1/2026 2:59:11 PM EST | |||
| 850.00 | 307.15 | 322.60 | 314.88 | % | 0.37 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 9/1/2026 2:59:11 PM EST | |||
| 855.00 | 302.75 | 317.65 | 310.20 | % | 0.36 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.06 | 9/1/2026 2:59:11 PM EST | |||
| 860.00 | 298.05 | 312.75 | 305.40 | % | 0.36 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.05 | 9/1/2026 2:59:11 PM EST | |||
| 865.00 | 293.10 | 307.80 | 300.45 | % | 0.35 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 9/1/2026 2:59:11 PM EST | |||
| 870.00 | 288.30 | 302.90 | 295.60 | % | 0.34 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.06 | 9/1/2026 2:59:11 PM EST | |||
| 875.00 | 283.80 | 297.95 | 290.88 | % | 0.33 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.06 | 9/1/2026 2:59:11 PM EST | |||
| 880.00 | 278.85 | 293.05 | 285.95 | 297.00 | % | 0.32 | 2 | 0 | 0.72 | 0.99 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 885.00 | 273.95 | 288.15 | 281.05 | % | 0.32 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.07 | 9/1/2026 2:59:11 PM EST | |||
| 890.00 | 268.50 | 283.25 | 275.88 | % | 0.31 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.07 | 9/1/2026 2:59:11 PM EST | |||
| 895.00 | 263.60 | 278.35 | 270.98 | % | 0.30 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.08 | 9/1/2026 2:59:11 PM EST | |||
| 900.00 | 260.65 | 272.80 | 266.73 | % | 0.30 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.08 | 9/1/2026 2:59:11 PM EST | |||
| 905.00 | 255.80 | 267.95 | 261.88 | % | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.10 | 9/1/2026 2:59:11 PM EST | |||
| 910.00 | 250.85 | 263.05 | 256.95 | % | 0.28 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.09 | 9/1/2026 2:59:11 PM EST | |||
| 915.00 | 246.00 | 258.20 | 252.10 | % | 0.28 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.10 | 9/1/2026 2:59:11 PM EST | |||
| 920.00 | 241.10 | 253.30 | 247.20 | % | 0.27 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.11 | 9/1/2026 2:59:11 PM EST | |||
| 925.00 | 236.05 | 248.45 | 242.25 | % | 0.26 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.12 | 9/1/2026 2:59:11 PM EST | |||
| 930.00 | 231.40 | 243.60 | 237.50 | % | 0.26 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.13 | 9/1/2026 2:59:11 PM EST | |||
| 935.00 | 226.55 | 238.75 | 232.65 | % | 0.25 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.14 | 9/1/2026 2:59:11 PM EST | |||
| 940.00 | 221.10 | 233.95 | 227.53 | % | 0.24 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.15 | 9/1/2026 2:59:11 PM EST | |||
| 945.00 | 216.85 | 229.15 | 223.00 | % | 0.24 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.15 | 9/1/2026 2:59:11 PM EST | |||
| 950.00 | 211.60 | 224.35 | 217.98 | 229.40 | +14.49 | +6.75% | 0.23 | 2 | 10 | 0.43 | 0.97 | 0.00 | -0.16 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 955.00 | 207.25 | 219.55 | 213.40 | % | 0.22 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.18 | 9/1/2026 2:59:11 PM EST | |||
| 960.00 | 201.10 | 214.80 | 207.95 | % | 0.22 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.18 | 9/1/2026 2:59:11 PM EST | |||
| 965.00 | 197.80 | 210.00 | 203.90 | % | 0.21 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.20 | 9/1/2026 2:59:11 PM EST | |||
| 970.00 | 192.90 | 205.25 | 199.08 | % | 0.21 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.21 | 9/1/2026 2:59:11 PM EST | |||
| 975.00 | 188.10 | 200.55 | 194.33 | % | 0.20 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.26 | 9/1/2026 2:59:11 PM EST | |||
| 980.00 | 183.45 | 195.85 | 189.65 | 187.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.52 | 0.95 | 0.00 | -0.23 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 985.00 | 178.05 | 191.35 | 184.70 | % | 0.19 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.25 | 9/1/2026 2:59:11 PM EST | |||
| 990.00 | 174.10 | 187.10 | 180.60 | % | 0.18 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.26 | 9/1/2026 2:59:11 PM EST | |||
| 995.00 | 169.65 | 181.85 | 175.75 | % | 0.18 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.28 | 9/1/2026 2:59:11 PM EST | |||
| 1,000.00 | 165.35 | 177.25 | 171.30 | 176.75 | % | 0.17 | 2 | 0 | 0.40 | 0.93 | 0.00 | -0.29 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,005.00 | 159.95 | 172.70 | 166.33 | % | 0.17 | 0 | 0 | 0.40 | 0.92 | 0.00 | -0.31 | 9/1/2026 2:59:11 PM EST | |||
| 1,010.00 | 155.75 | 165.80 | 160.78 | 171.75 | % | 0.16 | 2 | 0 | 0.37 | 0.91 | 0.00 | -0.32 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,015.00 | 151.75 | 163.60 | 157.68 | 167.30 | % | 0.16 | 8 | 0 | 0.37 | 0.91 | 0.00 | -0.34 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,020.00 | 147.00 | 156.85 | 151.93 | % | 0.15 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.36 | 9/1/2026 2:59:11 PM EST | |||
| 1,025.00 | 142.45 | 155.20 | 148.83 | % | 0.15 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.38 | 9/1/2026 2:59:11 PM EST | |||
| 1,030.00 | 137.85 | 148.25 | 143.05 | % | 0.14 | 0 | 0 | 0.34 | 0.88 | 0.00 | -0.39 | 9/1/2026 2:59:11 PM EST | |||
| 1,035.00 | 133.05 | 146.45 | 139.75 | % | 0.14 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.41 | 9/1/2026 2:59:11 PM EST | |||
| 1,040.00 | 128.40 | 142.15 | 135.28 | % | 0.13 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.42 | 9/1/2026 2:59:11 PM EST | |||
| 1,045.00 | 123.75 | 137.90 | 130.83 | % | 0.13 | 0 | 0 | 0.38 | 0.86 | 0.00 | -0.44 | 9/1/2026 2:59:11 PM EST | |||
| 1,050.00 | 122.05 | 130.20 | 126.13 | 124.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.85 | 0.00 | -0.46 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,055.00 | 116.30 | 129.55 | 122.93 | % | 0.12 | 0 | 0 | 0.37 | 0.84 | 0.00 | -0.47 | 9/1/2026 2:59:11 PM EST | |||
| 1,060.00 | 113.15 | 121.85 | 117.50 | % | 0.11 | 0 | 0 | 0.33 | 0.83 | 0.00 | -0.49 | 9/1/2026 2:59:11 PM EST | |||
| 1,065.00 | 110.05 | 121.50 | 115.78 | 125.10 | % | 0.11 | 2 | 0 | 0.36 | 0.82 | 0.00 | -0.51 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,070.00 | 105.50 | 117.55 | 111.53 | % | 0.10 | 0 | 0 | 0.35 | 0.81 | 0.00 | -0.52 | 9/1/2026 2:59:11 PM EST | |||
| 1,075.00 | 101.80 | 113.65 | 107.73 | 118.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.80 | 0.00 | -0.54 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,080.00 | 94.75 | 105.55 | 100.15 | % | 0.09 | 0 | 0 | 0.33 | 0.78 | 0.00 | -0.56 | 9/1/2026 2:59:11 PM EST | |||
| 1,085.00 | 92.40 | 106.10 | 99.25 | 93.51 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | 0.77 | 0.00 | -0.57 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,090.00 | 90.10 | 97.80 | 93.95 | 91.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.76 | 0.00 | -0.59 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,095.00 | 87.10 | 92.60 | 89.85 | 90.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.34 | 0.74 | 0.00 | -0.60 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,100.00 | 82.25 | 89.45 | 85.85 | 86.75 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.34 | 0.73 | 0.00 | -0.61 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,105.00 | 80.10 | 86.65 | 83.38 | % | 0.08 | 0 | 0 | 0.34 | 0.72 | 0.00 | -0.63 | 9/1/2026 2:59:11 PM EST | |||
| 1,110.00 | 74.55 | 86.15 | 80.35 | 92.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.70 | 0.00 | -0.64 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,115.00 | 74.15 | 79.25 | 76.70 | % | 0.07 | 0 | 0 | 0.32 | 0.69 | 0.00 | -0.65 | 9/1/2026 2:59:11 PM EST | |||
| 1,120.00 | 70.40 | 75.70 | 73.05 | % | 0.07 | 0 | 0 | 0.32 | 0.68 | 0.00 | -0.66 | 9/1/2026 2:59:11 PM EST | |||
| 1,125.00 | 67.55 | 72.25 | 69.90 | 81.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.66 | 0.00 | -0.67 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,130.00 | 64.00 | 72.50 | 68.25 | 68.00 | % | 0.06 | 2 | 0 | 0.33 | 0.64 | 0.00 | -0.68 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,135.00 | 61.35 | 68.55 | 64.95 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.00 | -0.69 | 9/1/2026 2:59:11 PM EST | |||
| 1,140.00 | 58.85 | 64.05 | 61.45 | 69.05 | -3.20 | -4.43% | 0.05 | 2 | 1 | 0.32 | 0.61 | 0.00 | -0.70 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,145.00 | 55.80 | 60.30 | 58.05 | % | 0.05 | 0 | 0 | 0.32 | 0.60 | 0.00 | -0.70 | 9/1/2026 2:59:11 PM EST | |||
| 1,150.00 | 52.80 | 57.35 | 55.08 | 67.57 | +14.87 | +28.22% | 0.05 | 1 | 3 | 0.31 | 0.58 | 0.00 | -0.71 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,155.00 | 50.90 | 55.00 | 52.95 | 53.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.57 | 0.00 | -0.71 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,160.00 | 47.85 | 53.35 | 50.60 | 57.69 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.55 | 0.00 | -0.72 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,165.00 | 45.95 | 53.85 | 49.90 | 47.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | 0.53 | 0.00 | -0.72 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,170.00 | 43.40 | 47.70 | 45.55 | 50.45 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | 0.52 | 0.00 | -0.72 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,175.00 | 41.10 | 48.60 | 44.85 | 49.26 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | 0.50 | 0.00 | -0.72 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,180.00 | 39.30 | 43.50 | 41.40 | 44.65 | % | 0.04 | 2 | 0 | 0.31 | 0.49 | 0.00 | -0.72 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,185.00 | 37.10 | 40.70 | 38.90 | 47.03 | +9.23 | +24.42% | 0.03 | 3 | 1 | 0.32 | 0.47 | 0.00 | -0.72 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,190.00 | 34.95 | 39.05 | 37.00 | 35.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.45 | 0.00 | -0.72 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,195.00 | 33.25 | 37.35 | 35.30 | 40.40 | % | 0.03 | 2 | 0 | 0.33 | 0.44 | 0.00 | -0.71 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,200.00 | 31.60 | 35.20 | 33.40 | 43.40 | +10.92 | +33.63% | 0.03 | 1 | 25 | 0.32 | 0.42 | 0.00 | -0.71 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,205.00 | 29.80 | 34.35 | 32.08 | 41.68 | +11.13 | +36.44% | 0.03 | 1 | 5 | 0.32 | 0.41 | 0.00 | -0.70 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,210.00 | 28.15 | 32.40 | 30.28 | 28.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.32 | 0.39 | 0.00 | -0.70 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,215.00 | 25.45 | 31.50 | 28.48 | 31.15 | +4.01 | +14.78% | 0.02 | 2 | 6 | 0.32 | 0.38 | 0.00 | -0.69 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,220.00 | 24.85 | 27.80 | 26.33 | 25.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | 0.37 | 0.00 | -0.68 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,225.00 | 23.55 | 26.50 | 25.03 | 24.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | 0.35 | 0.00 | -0.67 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,230.00 | 22.10 | 27.70 | 24.90 | 26.12 | +2.71 | +11.58% | 0.02 | 9 | 9 | 0.32 | 0.34 | 0.00 | -0.66 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,235.00 | 20.80 | 24.10 | 22.45 | 21.55 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.32 | 0.33 | 0.00 | -0.66 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,240.00 | 19.70 | 23.35 | 21.53 | 21.35 | -0.70 | -3.18% | 0.02 | 3 | 4 | 0.31 | 0.31 | 0.00 | -0.65 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,245.00 | 18.55 | 21.10 | 19.83 | 21.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | 0.30 | 0.00 | -0.64 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,250.00 | 17.30 | 21.25 | 19.28 | 20.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | 0.29 | 0.00 | -0.63 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,255.00 | 15.80 | 18.75 | 17.28 | % | 0.01 | 0 | 0 | 0.31 | 0.28 | 0.00 | -0.62 | 9/1/2026 2:59:11 PM EST | |||
| 1,260.00 | 15.05 | 23.55 | 19.30 | 16.80 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.33 | 0.27 | 0.00 | -0.60 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,265.00 | 14.05 | 16.80 | 15.43 | % | 0.01 | 0 | 0 | 0.34 | 0.25 | 0.00 | -0.59 | 9/1/2026 2:59:11 PM EST | |||
| 1,270.00 | 13.50 | 16.95 | 15.23 | 18.30 | % | 0.01 | 2 | 0 | 0.32 | 0.24 | 0.00 | -0.58 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,275.00 | 12.70 | 15.45 | 14.08 | 14.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.23 | 0.00 | -0.57 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,280.00 | 11.85 | 16.95 | 14.40 | 14.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.22 | 0.00 | -0.55 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,285.00 | 11.20 | 13.40 | 12.30 | 14.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.21 | 0.00 | -0.54 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,290.00 | 10.05 | 12.75 | 11.40 | 12.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.20 | 0.00 | -0.53 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,295.00 | 9.75 | 12.10 | 10.93 | % | 0.01 | 0 | 0 | 0.33 | 0.20 | 0.00 | -0.52 | 9/1/2026 2:59:11 PM EST | |||
| 1,300.00 | 8.60 | 11.55 | 10.08 | 12.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.19 | 0.00 | -0.51 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,305.00 | 8.35 | 13.30 | 10.83 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.00 | -0.49 | 9/1/2026 2:59:11 PM EST | |||
| 1,310.00 | 8.10 | 9.70 | 8.90 | % | 0.01 | 0 | 0 | 0.32 | 0.17 | 0.00 | -0.47 | 9/1/2026 2:59:11 PM EST | |||
| 1,315.00 | 7.50 | 9.75 | 8.63 | % | 0.01 | 0 | 0 | 0.35 | 0.16 | 0.00 | -0.46 | 9/1/2026 2:59:11 PM EST | |||
| 1,320.00 | 6.95 | 9.30 | 8.13 | 8.68 | +0.28 | +3.34% | 0.01 | 3 | 2 | 0.32 | 0.16 | 0.00 | -0.46 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,325.00 | 6.50 | 10.65 | 8.58 | % | 0.01 | 0 | 0 | 0.38 | 0.15 | 0.00 | -0.43 | 9/1/2026 2:59:11 PM EST | |||
| 1,330.00 | 5.35 | 8.05 | 6.70 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.00 | -0.43 | 9/1/2026 2:59:11 PM EST | |||
| 1,335.00 | 5.10 | 7.25 | 6.18 | 7.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.14 | 0.00 | -0.42 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,340.00 | 5.20 | 7.15 | 6.18 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.32 | 0.13 | 0.00 | -0.39 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,345.00 | 4.80 | 6.20 | 5.50 | % | 0.00 | 0 | 0 | 0.36 | 0.12 | 0.00 | -0.38 | 9/1/2026 2:59:11 PM EST | |||
| 1,360.00 | 3.05 | 5.25 | 4.15 | % | 0.00 | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.29 | 9/1/2026 2:59:11 PM EST | |||
| 1,380.00 | 1.50 | 7.80 | 4.65 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.00 | -0.29 | 9/1/2026 2:59:11 PM EST | |||
| 1,400.00 | 2.01 | 3.35 | 2.68 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.07 | 0.00 | -0.26 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,420.00 | 0.00 | 6.00 | 3.00 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.04 | 0.00 | -0.16 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,440.00 | 0.69 | 3.35 | 2.02 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.16 | 9/1/2026 2:59:11 PM EST | |||
| 1,460.00 | 0.60 | 1.73 | 1.17 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.11 | 9/1/2026 2:59:11 PM EST | |||
| 1,480.00 | 0.67 | 1.62 | 1.15 | 0.01 | % | 0.00 | 1 | 0 | 0.38 | 0.03 | 0.00 | -0.11 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,500.00 | 0.43 | 1.42 | 0.93 | 0.80 | -0.14 | -14.90% | 0.00 | 2 | 1 | 0.36 | 0.02 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,520.00 | 0.32 | 1.49 | 0.91 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.02 | 0.00 | -0.08 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,540.00 | 0.27 | 1.27 | 0.77 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.05 | 9/1/2026 2:59:11 PM EST | |||
| 1,560.00 | 0.11 | 0.95 | 0.53 | 0.45 | -0.08 | -15.10% | 0.00 | 3 | 5 | 0.37 | 0.01 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,580.00 | 0.02 | 1.58 | 0.80 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.04 | 9/1/2026 2:59:11 PM EST | |||
| 1,600.00 | 0.04 | 0.47 | 0.26 | 0.27 | -0.02 | -6.90% | 0.00 | 6 | 647 | 0.41 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,620.00 | 0.09 | 0.43 | 0.26 | 0.16 | -0.16 | -50.00% | 0.00 | 12 | 811 | 0.38 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,640.00 | 0.00 | 0.63 | 0.32 | 0.34 | +0.05 | +17.25% | 0.00 | 12 | 84 | 0.47 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:59:11 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 | 17.05 | 8.53 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 620.00 | 0.00 | 17.05 | 8.53 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 630.00 | 0.00 | 17.05 | 8.53 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 640.00 | 0.00 | 17.05 | 8.53 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 650.00 | 0.00 | 17.05 | 8.53 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 660.00 | 0.00 | 17.05 | 8.53 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 670.00 | 0.00 | 17.05 | 8.53 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 680.00 | 0.00 | 17.05 | 8.53 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 690.00 | 0.00 | 17.05 | 8.53 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 700.00 | 0.00 | 17.10 | 8.55 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 710.00 | 0.00 | 17.10 | 8.55 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 720.00 | 0.00 | 17.10 | 8.55 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 730.00 | 0.00 | 17.10 | 8.55 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 740.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 750.00 | 0.00 | 17.15 | 8.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 760.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 770.00 | 0.08 | 0.60 | 0.34 | 0.22 | % | 0.00 | 4 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 780.00 | 0.09 | 1.07 | 0.58 | 0.31 | -0.33 | -51.57% | 0.00 | 4 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 785.00 | 0.12 | 0.51 | 0.32 | 0.30 | +0.10 | +50.00% | 0.00 | 24 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 790.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.32 | -51.62% | 0.00 | 18 | 15 | 0.54 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 795.00 | 0.07 | 1.05 | 0.56 | 0.29 | % | 0.00 | 16 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 800.00 | 0.00 | 0.61 | 0.31 | 0.24 | -0.18 | -42.86% | 0.00 | 1 | 15 | 0.46 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 805.00 | 0.00 | 1.00 | 0.50 | 1.00 | % | 0.00 | 5 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 810.00 | 0.09 | 0.69 | 0.39 | 0.39 | % | 0.00 | 5 | 0 | 0.45 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 815.00 | 0.13 | 0.79 | 0.46 | 0.55 | -0.18 | -24.66% | 0.00 | 10 | 5 | 0.46 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 820.00 | 0.14 | 1.02 | 0.58 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 825.00 | 0.12 | 0.96 | 0.54 | 0.44 | -0.05 | -10.21% | 0.00 | 8 | 5 | 0.45 | 0.00 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 830.00 | 0.12 | 1.21 | 0.67 | 0.45 | -0.26 | -36.62% | 0.00 | 12 | 15 | 0.45 | 0.00 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 835.00 | 0.13 | 0.99 | 0.56 | 0.50 | -0.41 | -45.06% | 0.00 | 2 | 10 | 0.44 | 0.00 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 840.00 | 0.16 | 1.13 | 0.65 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.00 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 845.00 | 0.21 | 0.83 | 0.52 | 0.70 | +0.04 | +6.07% | 0.00 | 10 | 5 | 0.43 | 0.00 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 850.00 | 0.13 | 0.84 | 0.49 | 0.75 | % | 0.00 | 10 | 0 | 0.41 | 0.00 | 0.00 | -0.04 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 855.00 | 0.10 | 17.55 | 8.83 | 1.77 | % | 0.01 | 5 | 0 | 0.60 | 0.00 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 860.00 | 0.35 | 0.93 | 0.64 | 0.67 | -0.12 | -15.19% | 0.00 | 10 | 5 | 0.42 | 0.00 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 865.00 | 0.51 | 1.03 | 0.77 | 0.77 | +0.04 | +5.48% | 0.00 | 25 | 5 | 0.43 | -0.01 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 870.00 | 0.18 | 1.08 | 0.63 | 0.79 | % | 0.00 | 10 | 0 | 0.40 | -0.01 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 875.00 | 0.37 | 1.34 | 0.86 | 0.79 | % | 0.00 | 5 | 0 | 0.41 | -0.01 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 880.00 | 0.46 | 2.06 | 1.26 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.06 | 9/1/2026 2:59:11 PM EST | |||
| 885.00 | 0.56 | 1.23 | 0.90 | 0.94 | -0.30 | -24.20% | 0.00 | 10 | 5 | 0.41 | -0.01 | 0.00 | -0.07 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 890.00 | 0.67 | 1.49 | 1.08 | 1.03 | -0.26 | -20.16% | 0.00 | 40 | 8 | 0.41 | -0.01 | 0.00 | -0.07 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 895.00 | 0.06 | 1.59 | 0.83 | 1.15 | +0.18 | +18.56% | 0.00 | 5 | 10 | 0.36 | -0.01 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 900.00 | 0.29 | 1.99 | 1.14 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.39 | -0.01 | 0.00 | -0.08 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 905.00 | 0.80 | 10.75 | 5.78 | 1.21 | -0.15 | -11.03% | 0.01 | 9 | 40 | 0.50 | -0.01 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 910.00 | 1.01 | 2.29 | 1.65 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.09 | 9/1/2026 2:59:11 PM EST | |||
| 915.00 | 1.22 | 1.78 | 1.50 | 1.13 | -0.43 | -27.57% | 0.00 | 36 | 17 | 0.39 | -0.01 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 920.00 | 0.71 | 10.75 | 5.73 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.11 | 9/1/2026 2:59:11 PM EST | |||
| 925.00 | 1.09 | 10.95 | 6.02 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.02 | 0.00 | -0.12 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 930.00 | 1.23 | 18.40 | 9.82 | 1.79 | % | 0.01 | 30 | 0 | 0.52 | -0.02 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 935.00 | 1.28 | 18.65 | 9.97 | 3.02 | % | 0.01 | 10 | 0 | 0.52 | -0.02 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 940.00 | 1.42 | 10.95 | 6.19 | 1.96 | % | 0.01 | 5 | 0 | 0.46 | -0.02 | 0.00 | -0.15 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 945.00 | 1.62 | 2.85 | 2.24 | 2.24 | % | 0.00 | 5 | 0 | 0.38 | -0.03 | 0.00 | -0.15 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 950.00 | 1.60 | 3.20 | 2.40 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.03 | 0.00 | -0.16 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 955.00 | 1.87 | 5.95 | 3.91 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.18 | 9/1/2026 2:59:11 PM EST | |||
| 960.00 | 1.65 | 3.60 | 2.63 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | -0.04 | 0.00 | -0.18 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 965.00 | 2.29 | 3.85 | 3.07 | 6.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.04 | 0.00 | -0.20 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 970.00 | 2.50 | 4.50 | 3.50 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.21 | 9/1/2026 2:59:11 PM EST | |||
| 975.00 | 0.01 | 4.30 | 2.16 | 2.70 | % | 0.00 | 2 | 0 | 0.38 | -0.04 | 0.00 | -0.26 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 980.00 | 2.78 | 4.30 | 3.54 | % | 0.00 | 0 | 0 | 0.35 | -0.05 | 0.00 | -0.23 | 9/1/2026 2:59:11 PM EST | |||
| 985.00 | 2.02 | 6.40 | 4.21 | % | 0.00 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.25 | 9/1/2026 2:59:11 PM EST | |||
| 990.00 | 2.51 | 5.30 | 3.91 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.00 | -0.26 | 9/1/2026 2:59:11 PM EST | |||
| 995.00 | 2.51 | 13.15 | 7.83 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.28 | 9/1/2026 2:59:11 PM EST | |||
| 1,000.00 | 4.30 | 5.70 | 5.00 | 4.24 | -1.13 | -21.05% | 0.01 | 1 | 10 | 0.35 | -0.07 | 0.00 | -0.29 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,005.00 | 2.00 | 6.20 | 4.10 | 4.95 | % | 0.00 | 2 | 0 | 0.32 | -0.08 | 0.00 | -0.31 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,010.00 | 5.10 | 6.70 | 5.90 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.00 | -0.32 | 9/1/2026 2:59:11 PM EST | |||
| 1,015.00 | 0.64 | 13.10 | 6.87 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.34 | 9/1/2026 2:59:11 PM EST | |||
| 1,020.00 | 5.40 | 10.00 | 7.70 | % | 0.01 | 0 | 0 | 0.36 | -0.10 | 0.00 | -0.36 | 9/1/2026 2:59:11 PM EST | |||
| 1,025.00 | 0.65 | 19.05 | 9.85 | % | 0.01 | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.38 | 9/1/2026 2:59:11 PM EST | |||
| 1,030.00 | 1.99 | 9.80 | 5.90 | 8.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.12 | 0.00 | -0.39 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,035.00 | 1.70 | 20.00 | 10.85 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.00 | -0.41 | 9/1/2026 2:59:11 PM EST | |||
| 1,040.00 | 5.95 | 14.80 | 10.38 | 11.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.13 | 0.00 | -0.42 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,045.00 | 3.60 | 11.15 | 7.38 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.00 | -0.44 | 9/1/2026 2:59:11 PM EST | |||
| 1,050.00 | 6.40 | 11.90 | 9.15 | 9.00 | -1.85 | -17.06% | 0.01 | 2 | 3 | 0.32 | -0.15 | 0.00 | -0.46 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,055.00 | 5.10 | 13.05 | 9.08 | % | 0.01 | 0 | 0 | 0.30 | -0.16 | 0.00 | -0.47 | 9/1/2026 2:59:11 PM EST | |||
| 1,060.00 | 11.25 | 13.60 | 12.43 | 12.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.17 | 0.00 | -0.49 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,065.00 | 12.15 | 16.25 | 14.20 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.00 | -0.51 | 9/1/2026 2:59:11 PM EST | |||
| 1,070.00 | 13.00 | 15.60 | 14.30 | 11.74 | -3.83 | -24.60% | 0.01 | 2 | 4 | 0.33 | -0.19 | 0.00 | -0.52 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,075.00 | 12.45 | 16.90 | 14.68 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | -0.20 | 0.00 | -0.54 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,080.00 | 15.40 | 19.15 | 17.28 | 16.00 | -1.83 | -10.27% | 0.02 | 9 | 13 | 0.34 | -0.22 | 0.00 | -0.56 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,085.00 | 16.50 | 19.20 | 17.85 | 20.97 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.33 | -0.23 | 0.00 | -0.57 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,090.00 | 17.70 | 20.90 | 19.30 | 16.85 | -3.44 | -16.96% | 0.02 | 44 | 8 | 0.33 | -0.24 | 0.00 | -0.59 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,095.00 | 15.65 | 21.85 | 18.75 | 21.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.26 | 0.00 | -0.60 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,100.00 | 15.60 | 25.80 | 20.70 | 23.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.27 | 0.00 | -0.61 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,105.00 | 21.55 | 25.80 | 23.68 | 22.50 | +2.35 | +11.67% | 0.02 | 16 | 10 | 0.32 | -0.28 | 0.00 | -0.63 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,110.00 | 22.95 | 27.40 | 25.18 | 23.70 | -2.05 | -7.97% | 0.02 | 38 | 6 | 0.32 | -0.30 | 0.00 | -0.64 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,115.00 | 25.75 | 28.40 | 27.08 | 27.00 | +2.80 | +11.57% | 0.02 | 80 | 1 | 0.33 | -0.31 | 0.00 | -0.65 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,120.00 | 25.95 | 30.30 | 28.13 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.00 | -0.66 | 9/1/2026 2:59:11 PM EST | |||
| 1,125.00 | 27.45 | 32.50 | 29.98 | 28.90 | +0.45 | +1.59% | 0.03 | 6 | 6 | 0.32 | -0.34 | 0.00 | -0.67 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,130.00 | 30.85 | 34.45 | 32.65 | 31.59 | -4.88 | -13.39% | 0.03 | 1 | 0 | 0.32 | -0.36 | 0.00 | -0.68 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,135.00 | 31.80 | 36.50 | 34.15 | 33.59 | +0.79 | +2.41% | 0.03 | 5 | 1 | 0.32 | -0.37 | 0.00 | -0.69 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,140.00 | 33.55 | 39.15 | 36.35 | 36.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.39 | 0.00 | -0.70 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,145.00 | 33.20 | 41.60 | 37.40 | 33.20 | -0.20 | -0.60% | 0.03 | 2 | 2 | 0.31 | -0.40 | 0.00 | -0.70 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,150.00 | 34.35 | 42.75 | 38.55 | 35.50 | -3.66 | -9.35% | 0.03 | 2 | 2 | 0.31 | -0.42 | 0.00 | -0.71 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,155.00 | 36.30 | 47.60 | 41.95 | 43.48 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.31 | -0.43 | 0.00 | -0.71 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 1,160.00 | 42.65 | 49.20 | 45.93 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.00 | -0.72 | 9/1/2026 2:59:11 PM EST | |||
| 1,165.00 | 40.45 | 50.90 | 45.68 | 46.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.47 | 0.00 | -0.72 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,170.00 | 44.25 | 53.80 | 49.03 | 47.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.48 | 0.00 | -0.72 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,175.00 | 45.70 | 56.30 | 51.00 | % | 0.04 | 0 | 0 | 0.31 | -0.50 | 0.00 | -0.72 | 9/1/2026 2:59:11 PM EST | |||
| 1,180.00 | 48.55 | 58.75 | 53.65 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.00 | -0.72 | 9/1/2026 2:59:11 PM EST | |||
| 1,185.00 | 51.35 | 61.85 | 56.60 | % | 0.05 | 0 | 0 | 0.32 | -0.53 | 0.00 | -0.72 | 9/1/2026 2:59:11 PM EST | |||
| 1,190.00 | 54.25 | 65.05 | 59.65 | 55.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.32 | -0.55 | 0.00 | -0.72 | 8/27/2026 | 9/1/2026 2:59:11 PM EST |
| 1,195.00 | 57.25 | 71.00 | 64.13 | 60.12 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | -0.56 | 0.00 | -0.71 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,200.00 | 60.35 | 70.90 | 65.63 | 61.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.32 | -0.58 | 0.00 | -0.71 | 8/27/2026 | 9/1/2026 2:59:11 PM EST |
| 1,205.00 | 63.85 | 74.25 | 69.05 | 66.75 | % | 0.06 | 16 | 0 | 0.32 | -0.59 | 0.00 | -0.70 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,210.00 | 67.10 | 78.20 | 72.65 | 69.90 | -5.45 | -7.24% | 0.06 | 14 | 2 | 0.32 | -0.61 | 0.00 | -0.70 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 1,215.00 | 70.45 | 81.75 | 76.10 | 72.80 | % | 0.06 | 7 | 0 | 0.32 | -0.62 | 0.00 | -0.69 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,220.00 | 74.55 | 84.90 | 79.73 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.00 | -0.68 | 9/1/2026 2:59:11 PM EST | |||
| 1,225.00 | 77.30 | 89.30 | 83.30 | % | 0.07 | 0 | 0 | 0.32 | -0.65 | 0.00 | -0.67 | 9/1/2026 2:59:11 PM EST | |||
| 1,230.00 | 80.85 | 92.95 | 86.90 | 82.60 | % | 0.07 | 2 | 0 | 0.33 | -0.66 | 0.00 | -0.66 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,235.00 | 85.60 | 96.75 | 91.18 | 87.78 | % | 0.07 | 1 | 0 | 0.32 | -0.67 | 0.00 | -0.66 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,240.00 | 89.30 | 101.75 | 95.53 | % | 0.08 | 0 | 0 | 0.33 | -0.69 | 0.00 | -0.65 | 9/1/2026 2:59:11 PM EST | |||
| 1,245.00 | 92.60 | 105.70 | 99.15 | % | 0.08 | 0 | 0 | 0.33 | -0.70 | 0.00 | -0.64 | 9/1/2026 2:59:11 PM EST | |||
| 1,250.00 | 99.00 | 107.75 | 103.38 | 99.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.71 | 0.00 | -0.63 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 1,255.00 | 100.05 | 113.45 | 106.75 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.00 | -0.62 | 9/1/2026 2:59:11 PM EST | |||
| 1,260.00 | 104.10 | 116.80 | 110.45 | % | 0.09 | 0 | 0 | 0.33 | -0.73 | 0.00 | -0.60 | 9/1/2026 2:59:11 PM EST | |||
| 1,265.00 | 108.15 | 119.65 | 113.90 | % | 0.09 | 0 | 0 | 0.33 | -0.75 | 0.00 | -0.59 | 9/1/2026 2:59:11 PM EST | |||
| 1,270.00 | 112.30 | 124.85 | 118.58 | % | 0.09 | 0 | 0 | 0.33 | -0.76 | 0.00 | -0.58 | 9/1/2026 2:59:11 PM EST | |||
| 1,275.00 | 116.45 | 128.55 | 122.50 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.00 | -0.57 | 9/1/2026 2:59:11 PM EST | |||
| 1,280.00 | 120.70 | 133.10 | 126.90 | % | 0.10 | 0 | 0 | 0.33 | -0.78 | 0.00 | -0.55 | 9/1/2026 2:59:11 PM EST | |||
| 1,285.00 | 124.95 | 137.40 | 131.18 | 121.75 | % | 0.10 | 14 | 0 | 0.33 | -0.79 | 0.00 | -0.54 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,290.00 | 129.30 | 141.65 | 135.48 | 126.00 | % | 0.11 | 10 | 0 | 0.33 | -0.80 | 0.00 | -0.53 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,295.00 | 133.70 | 145.85 | 139.78 | % | 0.11 | 0 | 0 | 0.40 | -0.80 | 0.00 | -0.52 | 9/1/2026 2:59:11 PM EST | |||
| 1,300.00 | 138.10 | 150.80 | 144.45 | % | 0.11 | 0 | 0 | 0.42 | -0.81 | 0.00 | -0.51 | 9/1/2026 2:59:11 PM EST | |||
| 1,305.00 | 142.55 | 154.80 | 148.68 | % | 0.11 | 0 | 0 | 0.42 | -0.82 | 0.00 | -0.49 | 9/1/2026 2:59:11 PM EST | |||
| 1,310.00 | 147.05 | 161.00 | 154.03 | 143.05 | % | 0.12 | 12 | 0 | 0.41 | -0.83 | 0.00 | -0.47 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,315.00 | 151.60 | 163.75 | 157.68 | 147.50 | % | 0.12 | 4 | 0 | 0.43 | -0.84 | 0.00 | -0.46 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,320.00 | 156.15 | 169.05 | 162.60 | 152.55 | % | 0.12 | 12 | 0 | 0.44 | -0.84 | 0.00 | -0.46 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,325.00 | 161.25 | 173.55 | 167.40 | % | 0.13 | 0 | 0 | 0.44 | -0.85 | 0.00 | -0.43 | 9/1/2026 2:59:11 PM EST | |||
| 1,330.00 | 165.90 | 178.80 | 172.35 | % | 0.13 | 0 | 0 | 0.45 | -0.86 | 0.00 | -0.43 | 9/1/2026 2:59:11 PM EST | |||
| 1,335.00 | 170.55 | 184.00 | 177.28 | % | 0.13 | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.42 | 9/1/2026 2:59:11 PM EST | |||
| 1,340.00 | 175.25 | 186.40 | 180.83 | 170.15 | % | 0.13 | 4 | 0 | 0.44 | -0.87 | 0.00 | -0.39 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 1,345.00 | 180.00 | 191.90 | 185.95 | % | 0.14 | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.38 | 9/1/2026 2:59:11 PM EST | |||
| 1,360.00 | 194.30 | 210.25 | 202.28 | % | 0.15 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.29 | 9/1/2026 2:59:11 PM EST | |||
| 1,380.00 | 213.70 | 228.85 | 221.28 | % | 0.16 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.29 | 9/1/2026 2:59:11 PM EST | |||
| 1,400.00 | 233.10 | 250.00 | 241.55 | % | 0.17 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.26 | 9/1/2026 2:59:11 PM EST | |||
| 1,420.00 | 252.55 | 269.90 | 261.23 | % | 0.18 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.16 | 9/1/2026 2:59:11 PM EST | |||
| 1,440.00 | 272.75 | 289.85 | 281.30 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.16 | 9/1/2026 2:59:11 PM EST | |||
| 1,460.00 | 293.15 | 309.85 | 301.50 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.11 | 9/1/2026 2:59:11 PM EST | |||
| 1,480.00 | 313.15 | 329.85 | 321.50 | % | 0.22 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.11 | 9/1/2026 2:59:11 PM EST | |||
| 1,500.00 | 333.15 | 349.85 | 341.50 | % | 0.23 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.10 | 9/1/2026 2:59:11 PM EST | |||
| 1,520.00 | 353.15 | 369.85 | 361.50 | % | 0.24 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.08 | 9/1/2026 2:59:11 PM EST | |||
| 1,540.00 | 373.15 | 389.85 | 381.50 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.05 | 9/1/2026 2:59:11 PM EST | |||
| 1,560.00 | 393.15 | 409.85 | 401.50 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.05 | 9/1/2026 2:59:11 PM EST | |||
| 1,580.00 | 413.15 | 429.85 | 421.50 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 9/1/2026 2:59:11 PM EST | |||
| 1,600.00 | 433.15 | 449.85 | 441.50 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 9/1/2026 2:59:11 PM EST | |||
| 1,620.00 | 453.15 | 469.85 | 461.50 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.02 | 9/1/2026 2:59:11 PM EST | |||
| 1,640.00 | 473.15 | 489.85 | 481.50 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST |