Options Chain for ELI LILLY & CO COM (LLY) - $1,185.16 as of 9/30/2026 4:21:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 664.00 | 681.55 | 672.78 | % | 1.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:58:56 PM EST | |||
| 500.00 | 654.00 | 671.60 | 662.80 | % | 1.33 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:58:56 PM EST | |||
| 520.00 | 634.10 | 651.80 | 642.95 | % | 1.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:58:56 PM EST | |||
| 540.00 | 614.20 | 631.80 | 623.00 | 391.10 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 9/30/2026 2:58:56 PM EST |
| 560.00 | 594.30 | 611.90 | 603.10 | 375.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 9/30/2026 2:58:56 PM EST |
| 580.00 | 574.40 | 592.05 | 583.23 | % | 1.01 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:58:56 PM EST | |||
| 600.00 | 554.50 | 572.15 | 563.33 | % | 0.94 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:58:56 PM EST | |||
| 620.00 | 535.35 | 552.25 | 543.80 | % | 0.88 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:58:56 PM EST | |||
| 640.00 | 514.75 | 532.40 | 523.58 | 394.55 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 9/30/2026 2:58:56 PM EST |
| 650.00 | 504.80 | 522.45 | 513.63 | % | 0.79 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:58:56 PM EST | |||
| 660.00 | 495.60 | 512.50 | 504.05 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/30/2026 2:58:56 PM EST | |||
| 670.00 | 484.95 | 502.60 | 493.78 | 486.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/30/2026 2:58:56 PM EST |
| 680.00 | 476.10 | 492.65 | 484.38 | 447.39 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/30/2026 2:58:56 PM EST |
| 690.00 | 465.10 | 482.70 | 473.90 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 9/30/2026 2:58:56 PM EST | |||
| 700.00 | 455.15 | 472.80 | 463.98 | 462.05 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.91 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/30/2026 2:58:56 PM EST |
| 710.00 | 445.25 | 462.85 | 454.05 | % | 0.64 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 9/30/2026 2:58:56 PM EST | |||
| 720.00 | 435.35 | 452.95 | 444.15 | 231.85 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 9/30/2026 2:58:56 PM EST |
| 730.00 | 425.45 | 443.15 | 434.30 | % | 0.59 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 9/30/2026 2:58:56 PM EST | |||
| 740.00 | 416.00 | 433.15 | 424.58 | 306.55 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.86 | 1.00 | 0.00 | -0.04 | 5/13/2026 | 9/30/2026 2:58:56 PM EST |
| 750.00 | 406.00 | 423.25 | 414.63 | 416.79 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.05 | 8/31/2026 | 9/30/2026 2:58:56 PM EST |
| 760.00 | 396.00 | 414.00 | 405.00 | 468.62 | 0.00 | 0.00% | 0.53 | 0 | 33 | 0.81 | 1.00 | 0.00 | -0.07 | 8/12/2026 | 9/30/2026 2:58:56 PM EST |
| 770.00 | 386.00 | 403.50 | 394.75 | 402.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.07 | 6/12/2026 | 9/30/2026 2:58:56 PM EST |
| 780.00 | 376.00 | 393.70 | 384.85 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.10 | 9/30/2026 2:58:56 PM EST | |||
| 790.00 | 366.10 | 384.25 | 375.18 | 395.91 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.11 | 9/1/2026 | 9/30/2026 2:58:56 PM EST |
| 800.00 | 356.25 | 374.40 | 365.33 | 451.76 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.72 | 0.99 | 0.00 | -0.11 | 7/7/2026 | 9/30/2026 2:58:56 PM EST |
| 810.00 | 346.40 | 364.55 | 355.48 | 204.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.12 | 5/1/2026 | 9/30/2026 2:58:56 PM EST |
| 820.00 | 336.60 | 354.75 | 345.68 | 237.65 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.68 | 0.99 | 0.00 | -0.13 | 5/19/2026 | 9/30/2026 2:58:56 PM EST |
| 830.00 | 326.80 | 344.95 | 335.88 | 369.00 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.67 | 0.99 | 0.00 | -0.13 | 9/24/2026 | 9/30/2026 2:58:56 PM EST |
| 840.00 | 317.05 | 335.15 | 326.10 | 349.01 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.65 | 0.99 | 0.00 | -0.14 | 9/25/2026 | 9/30/2026 2:58:56 PM EST |
| 850.00 | 308.00 | 324.90 | 316.45 | 403.68 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.66 | 0.99 | 0.00 | -0.12 | 8/24/2026 | 9/30/2026 2:58:56 PM EST |
| 860.00 | 301.05 | 315.20 | 308.13 | 344.00 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.62 | 0.98 | 0.00 | -0.16 | 7/17/2026 | 9/30/2026 2:58:56 PM EST |
| 870.00 | 291.55 | 305.55 | 298.55 | 345.63 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.61 | 0.98 | 0.00 | -0.18 | 8/12/2026 | 9/30/2026 2:58:56 PM EST |
| 880.00 | 281.40 | 295.60 | 288.50 | 273.87 | 0.00 | 0.00% | 0.33 | 0 | 39 | 0.62 | 0.98 | 0.00 | -0.16 | 9/18/2026 | 9/30/2026 2:58:56 PM EST |
| 890.00 | 272.40 | 286.00 | 279.20 | 244.35 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.58 | 0.97 | 0.00 | -0.21 | 9/11/2026 | 9/30/2026 2:58:56 PM EST |
| 900.00 | 262.20 | 276.80 | 269.50 | 262.00 | 0.00 | 0.00% | 0.30 | 0 | 18 | 0.57 | 0.97 | 0.00 | -0.22 | 9/17/2026 | 9/30/2026 2:58:56 PM EST |
| 910.00 | 253.10 | 267.35 | 260.23 | 292.11 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.55 | 0.96 | 0.00 | -0.24 | 9/24/2026 | 9/30/2026 2:58:56 PM EST |
| 920.00 | 243.55 | 257.30 | 250.43 | 239.63 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.54 | 0.96 | 0.00 | -0.26 | 9/17/2026 | 9/30/2026 2:58:56 PM EST |
| 930.00 | 234.15 | 247.95 | 241.05 | 221.45 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.37 | 0.95 | 0.00 | -0.28 | 9/15/2026 | 9/30/2026 2:58:56 PM EST |
| 940.00 | 224.40 | 239.40 | 231.90 | 208.13 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.37 | 0.94 | 0.00 | -0.30 | 9/9/2026 | 9/30/2026 2:58:56 PM EST |
| 950.00 | 214.25 | 230.30 | 222.28 | 224.52 | -23.88 | -9.62% | 0.23 | 1 | 15 | 0.35 | 0.93 | 0.00 | -0.33 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 960.00 | 207.85 | 221.25 | 214.55 | 215.15 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.38 | 0.92 | 0.00 | -0.35 | 8/31/2026 | 9/30/2026 2:58:56 PM EST |
| 970.00 | 197.25 | 212.35 | 204.80 | 319.64 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.39 | 0.91 | 0.00 | -0.37 | 8/19/2026 | 9/30/2026 2:58:56 PM EST |
| 980.00 | 191.80 | 203.55 | 197.68 | 203.85 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.40 | 0.90 | 0.00 | -0.40 | 8/31/2026 | 9/30/2026 2:58:56 PM EST |
| 990.00 | 180.45 | 194.90 | 187.68 | 210.05 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.40 | 0.89 | 0.00 | -0.42 | 8/28/2026 | 9/30/2026 2:58:56 PM EST |
| 1,000.00 | 172.35 | 184.00 | 178.18 | 200.20 | 0.00 | 0.00% | 0.18 | 0 | 76 | 0.40 | 0.88 | 0.00 | -0.45 | 9/29/2026 | 9/30/2026 2:58:56 PM EST |
| 1,010.00 | 165.00 | 178.15 | 171.58 | 159.64 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.39 | 0.86 | 0.00 | -0.48 | 9/18/2026 | 9/30/2026 2:58:56 PM EST |
| 1,020.00 | 156.30 | 170.00 | 163.15 | 166.48 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.39 | 0.85 | 0.00 | -0.50 | 9/21/2026 | 9/30/2026 2:58:56 PM EST |
| 1,030.00 | 149.10 | 162.40 | 155.75 | 183.00 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.39 | 0.83 | 0.00 | -0.53 | 9/28/2026 | 9/30/2026 2:58:56 PM EST |
| 1,040.00 | 141.35 | 154.60 | 147.98 | 178.31 | +34.63 | +24.11% | 0.14 | 2 | 18 | 0.39 | 0.82 | 0.00 | -0.55 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,050.00 | 134.25 | 143.80 | 139.03 | 159.82 | -1.73 | -1.08% | 0.13 | 1 | 57 | 0.39 | 0.80 | 0.00 | -0.57 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,060.00 | 127.75 | 139.25 | 133.50 | 135.00 | -4.22 | -3.04% | 0.13 | 1 | 24 | 0.40 | 0.78 | 0.00 | -0.60 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,070.00 | 119.85 | 129.35 | 124.60 | 140.00 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.39 | 0.76 | 0.00 | -0.62 | 9/29/2026 | 9/30/2026 2:58:56 PM EST |
| 1,080.00 | 112.75 | 122.00 | 117.38 | 123.38 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.38 | 0.74 | 0.00 | -0.64 | 9/25/2026 | 9/30/2026 2:58:56 PM EST |
| 1,090.00 | 105.00 | 118.80 | 111.90 | 129.21 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.38 | 0.72 | 0.00 | -0.66 | 9/29/2026 | 9/30/2026 2:58:56 PM EST |
| 1,100.00 | 97.60 | 109.90 | 103.75 | 121.05 | +6.83 | +5.98% | 0.09 | 2 | 90 | 0.39 | 0.70 | 0.00 | -0.68 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,110.00 | 92.25 | 105.25 | 98.75 | 103.91 | -7.81 | -7.00% | 0.09 | 3 | 30 | 0.39 | 0.68 | 0.00 | -0.69 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,120.00 | 86.95 | 100.45 | 93.70 | 100.25 | -5.45 | -5.16% | 0.08 | 6 | 74 | 0.38 | 0.66 | 0.00 | -0.71 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,130.00 | 82.05 | 94.70 | 88.38 | 84.69 | -16.89 | -16.63% | 0.08 | 16 | 439 | 0.38 | 0.64 | 0.00 | -0.72 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,140.00 | 75.55 | 87.15 | 81.35 | 89.07 | -1.93 | -2.13% | 0.07 | 28 | 77 | 0.39 | 0.61 | 0.00 | -0.73 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,150.00 | 70.90 | 80.00 | 75.45 | 77.00 | -8.15 | -9.58% | 0.07 | 27 | 158 | 0.38 | 0.59 | 0.00 | -0.73 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,160.00 | 67.25 | 77.20 | 72.23 | 68.59 | -15.89 | -18.81% | 0.06 | 18 | 149 | 0.39 | 0.57 | 0.00 | -0.74 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,170.00 | 62.40 | 68.00 | 65.20 | 66.23 | -7.47 | -10.14% | 0.06 | 19 | 134 | 0.37 | 0.54 | 0.00 | -0.74 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,180.00 | 57.75 | 67.15 | 62.45 | 62.65 | -14.65 | -18.96% | 0.05 | 8 | 139 | 0.39 | 0.52 | 0.00 | -0.74 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,190.00 | 53.30 | 62.10 | 57.70 | 62.50 | -6.66 | -9.63% | 0.05 | 31 | 277 | 0.38 | 0.50 | 0.00 | -0.74 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,200.00 | 49.85 | 57.75 | 53.80 | 54.05 | -3.55 | -6.17% | 0.04 | 110 | 305 | 0.38 | 0.47 | 0.00 | -0.73 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,210.00 | 45.25 | 54.35 | 49.80 | 48.50 | -12.75 | -20.82% | 0.04 | 18 | 44 | 0.38 | 0.45 | 0.00 | -0.73 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,220.00 | 41.50 | 52.15 | 46.83 | 48.00 | -7.30 | -13.21% | 0.04 | 7 | 253 | 0.39 | 0.43 | 0.00 | -0.72 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,230.00 | 38.35 | 48.25 | 43.30 | 49.05 | -4.10 | -7.72% | 0.04 | 2 | 20 | 0.38 | 0.41 | 0.00 | -0.71 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,240.00 | 36.00 | 42.45 | 39.23 | 40.50 | -8.80 | -17.85% | 0.03 | 5 | 946 | 0.38 | 0.39 | 0.00 | -0.70 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,250.00 | 33.50 | 41.00 | 37.25 | 35.65 | -8.95 | -20.07% | 0.03 | 11 | 109 | 0.38 | 0.36 | 0.00 | -0.68 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,260.00 | 28.70 | 38.50 | 33.60 | 35.00 | -7.55 | -17.75% | 0.03 | 3 | 304 | 0.39 | 0.34 | 0.00 | -0.67 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,270.00 | 26.30 | 35.30 | 30.80 | 36.00 | -3.20 | -8.17% | 0.02 | 2 | 26 | 0.40 | 0.32 | 0.00 | -0.65 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,280.00 | 24.70 | 31.15 | 27.93 | 29.90 | -6.45 | -17.75% | 0.02 | 14 | 462 | 0.39 | 0.31 | 0.00 | -0.63 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,300.00 | 21.00 | 27.30 | 24.15 | 25.05 | -5.75 | -18.67% | 0.02 | 26 | 825 | 0.38 | 0.27 | 0.00 | -0.60 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,320.00 | 17.05 | 23.00 | 20.03 | 18.56 | -6.39 | -25.62% | 0.02 | 9 | 200 | 0.39 | 0.24 | 0.00 | -0.56 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,340.00 | 15.00 | 20.15 | 17.58 | 18.20 | -3.25 | -15.16% | 0.01 | 10 | 265 | 0.38 | 0.21 | 0.00 | -0.51 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,360.00 | 11.45 | 16.95 | 14.20 | 14.60 | -2.90 | -16.58% | 0.01 | 36 | 596 | 0.39 | 0.18 | 0.00 | -0.47 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,380.00 | 8.10 | 13.80 | 10.95 | 14.70 | 0.00 | 0.00% | 0.01 | 30 | 208 | 0.39 | 0.16 | 0.00 | -0.43 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,400.00 | 8.30 | 11.25 | 9.78 | 9.65 | -2.25 | -18.91% | 0.01 | 28 | 420 | 0.39 | 0.13 | 0.00 | -0.39 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,420.00 | 4.55 | 11.70 | 8.13 | 10.55 | +0.39 | +3.84% | 0.01 | 2 | 628 | 0.40 | 0.11 | 0.00 | -0.35 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,440.00 | 5.75 | 9.45 | 7.60 | 7.35 | -1.10 | -13.02% | 0.01 | 2 | 236 | 0.39 | 0.10 | 0.00 | -0.31 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,460.00 | 4.85 | 7.65 | 6.25 | 5.75 | -1.00 | -14.82% | 0.00 | 5 | 1,153 | 0.40 | 0.08 | 0.00 | -0.27 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,480.00 | 2.98 | 8.25 | 5.62 | 5.45 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.40 | 0.07 | 0.00 | -0.24 | 9/29/2026 | 9/30/2026 2:58:56 PM EST |
| 1,500.00 | 1.87 | 6.35 | 4.11 | 3.55 | -1.00 | -21.98% | 0.00 | 1 | 376 | 0.40 | 0.06 | 0.00 | -0.21 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,520.00 | 0.90 | 11.80 | 6.35 | 4.75 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.44 | 0.05 | 0.00 | -0.18 | 9/24/2026 | 9/30/2026 2:58:56 PM EST |
| 1,540.00 | 1.28 | 3.30 | 2.29 | 2.19 | -1.81 | -45.25% | 0.00 | 1 | 63 | 0.40 | 0.04 | 0.00 | -0.15 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,560.00 | 0.35 | 11.25 | 5.80 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.45 | 0.03 | 0.00 | -0.13 | 9/24/2026 | 9/30/2026 2:58:56 PM EST |
| 1,580.00 | 0.82 | 10.20 | 5.51 | 2.65 | -0.01 | -0.38% | 0.00 | 1 | 60 | 0.47 | 0.03 | 0.00 | -0.11 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,600.00 | 0.52 | 2.49 | 1.51 | 1.42 | -0.73 | -33.96% | 0.00 | 4 | 47 | 0.41 | 0.02 | 0.00 | -0.10 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,620.00 | 0.09 | 4.75 | 2.42 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.42 | 0.02 | 0.00 | -0.08 | 9/24/2026 | 9/30/2026 2:58:56 PM EST |
| 1,640.00 | 0.28 | 4.55 | 2.42 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.42 | 0.01 | 0.00 | -0.07 | 9/25/2026 | 9/30/2026 2:58:56 PM EST |
| 1,660.00 | 0.01 | 5.00 | 2.51 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | 0.01 | 0.00 | -0.06 | 9/24/2026 | 9/30/2026 2:58:56 PM EST |
| 1,680.00 | 0.00 | 4.65 | 2.33 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.42 | 0.01 | 0.00 | -0.05 | 9/23/2026 | 9/30/2026 2:58:56 PM EST |
| 1,700.00 | 0.00 | 4.90 | 2.45 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.57 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 9/30/2026 2:58:56 PM EST |
| 1,720.00 | 0.00 | 4.90 | 2.45 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.58 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 9/30/2026 2:58:56 PM EST |
| 1,740.00 | 0.00 | 4.90 | 2.45 | 5.95 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 9/30/2026 2:58:56 PM EST |
| 1,760.00 | 0.00 | 1.25 | 0.63 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.49 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/30/2026 2:58:56 PM EST |
| 1,780.00 | 0.00 | 4.90 | 2.45 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 9/30/2026 2:58:56 PM EST |
| 1,800.00 | 0.00 | 0.71 | 0.36 | 0.26 | -0.27 | -50.95% | 0.00 | 3 | 157 | 0.48 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,820.00 | 0.01 | 4.90 | 2.46 | 0.19 | -0.23 | -54.77% | 0.00 | 6 | 10 | 0.49 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,840.00 | 0.01 | 0.71 | 0.36 | 0.27 | -0.42 | -60.87% | 0.00 | 3 | 109 | 0.46 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 0.00 | 1.43 | 0.72 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 2:58:56 PM EST |
| 500.00 | 0.00 | 17.05 | 8.53 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/30/2026 2:58:56 PM EST |
| 520.00 | 0.00 | 17.05 | 8.53 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/30/2026 2:58:56 PM EST |
| 540.00 | 0.00 | 17.05 | 8.53 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/30/2026 2:58:56 PM EST |
| 560.00 | 0.00 | 17.05 | 8.53 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/30/2026 2:58:56 PM EST |
| 580.00 | 0.00 | 17.05 | 8.53 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/30/2026 2:58:56 PM EST |
| 600.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/30/2026 2:58:56 PM EST |
| 620.00 | 0.00 | 10.10 | 5.05 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/30/2026 2:58:56 PM EST |
| 640.00 | 0.00 | 10.10 | 5.05 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/30/2026 2:58:56 PM EST |
| 650.00 | 0.00 | 10.10 | 5.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.06 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 2:58:56 PM EST |
| 660.00 | 0.00 | 10.20 | 5.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/30/2026 2:58:56 PM EST |
| 670.00 | 0.00 | 5.60 | 2.80 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/30/2026 2:58:56 PM EST |
| 680.00 | 0.01 | 17.15 | 8.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 2:58:56 PM EST |
| 690.00 | 0.01 | 10.15 | 5.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.97 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/30/2026 2:58:56 PM EST |
| 700.00 | 0.01 | 9.10 | 4.56 | 0.01 | -0.49 | -98.00% | 0.01 | 1 | 307 | 0.68 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 710.00 | 0.01 | 9.90 | 4.96 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.93 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/30/2026 2:58:56 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.77 | 0.00 | 0.00 | -0.02 | 8/17/2026 | 9/30/2026 2:58:56 PM EST |
| 730.00 | 0.00 | 4.25 | 2.13 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.75 | 0.00 | 0.00 | -0.03 | 9/17/2026 | 9/30/2026 2:58:56 PM EST |
| 740.00 | 0.00 | 4.50 | 2.25 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.73 | 0.00 | 0.00 | -0.04 | 9/9/2026 | 9/30/2026 2:58:56 PM EST |
| 750.00 | 0.00 | 4.75 | 2.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.54 | 0.00 | 0.00 | -0.05 | 9/22/2026 | 9/30/2026 2:58:56 PM EST |
| 760.00 | 0.01 | 5.10 | 2.56 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | 0.00 | 0.00 | -0.07 | 9/22/2026 | 9/30/2026 2:58:56 PM EST |
| 770.00 | 0.02 | 2.67 | 1.35 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | 0.00 | 0.00 | -0.07 | 9/21/2026 | 9/30/2026 2:58:56 PM EST |
| 780.00 | 0.01 | 4.90 | 2.46 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | 0.00 | 0.00 | -0.10 | 9/25/2026 | 9/30/2026 2:58:56 PM EST |
| 790.00 | 0.12 | 1.36 | 0.74 | 0.65 | -0.11 | -14.48% | 0.00 | 3 | 68 | 0.47 | 0.00 | 0.00 | -0.11 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 800.00 | 0.26 | 1.01 | 0.64 | 0.60 | -0.51 | -45.95% | 0.00 | 1 | 274 | 0.45 | -0.01 | 0.00 | -0.11 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 810.00 | 0.30 | 1.44 | 0.87 | 0.74 | -1.07 | -59.12% | 0.00 | 12 | 62 | 0.45 | -0.01 | 0.00 | -0.12 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 820.00 | 0.70 | 1.48 | 1.09 | 0.80 | -0.17 | -17.53% | 0.00 | 1 | 201 | 0.46 | -0.01 | 0.00 | -0.13 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 830.00 | 0.47 | 2.46 | 1.47 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.46 | -0.01 | 0.00 | -0.13 | 9/29/2026 | 9/30/2026 2:58:56 PM EST |
| 840.00 | 1.03 | 2.01 | 1.52 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.45 | -0.01 | 0.00 | -0.14 | 9/29/2026 | 9/30/2026 2:58:56 PM EST |
| 850.00 | 0.40 | 4.90 | 2.65 | 2.30 | +0.83 | +56.47% | 0.00 | 1 | 342 | 0.54 | -0.01 | 0.00 | -0.12 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 860.00 | 0.75 | 3.95 | 2.35 | 2.35 | +0.20 | +9.31% | 0.00 | 1 | 80 | 0.45 | -0.02 | 0.00 | -0.16 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 870.00 | 0.52 | 4.10 | 2.31 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.41 | -0.02 | 0.00 | -0.18 | 9/29/2026 | 9/30/2026 2:58:56 PM EST |
| 880.00 | 1.06 | 4.05 | 2.56 | 2.50 | -0.29 | -10.40% | 0.00 | 2 | 86 | 0.43 | -0.02 | 0.00 | -0.16 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 890.00 | 1.85 | 3.80 | 2.83 | 2.50 | +0.10 | +4.17% | 0.00 | 3 | 323 | 0.43 | -0.03 | 0.00 | -0.21 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 900.00 | 1.95 | 3.40 | 2.68 | 3.03 | +0.10 | +3.42% | 0.00 | 6 | 175 | 0.41 | -0.03 | 0.00 | -0.22 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 910.00 | 2.68 | 6.60 | 4.64 | 3.65 | +0.04 | +1.11% | 0.01 | 6 | 109 | 0.41 | -0.04 | 0.00 | -0.24 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 920.00 | 3.10 | 6.30 | 4.70 | 4.35 | -0.30 | -6.46% | 0.01 | 12 | 90 | 0.41 | -0.04 | 0.00 | -0.26 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 930.00 | 2.92 | 7.00 | 4.96 | 5.34 | +0.74 | +16.09% | 0.01 | 9 | 132 | 0.39 | -0.05 | 0.00 | -0.28 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 940.00 | 3.05 | 7.70 | 5.38 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 361 | 0.41 | -0.06 | 0.00 | -0.30 | 9/29/2026 | 9/30/2026 2:58:56 PM EST |
| 950.00 | 5.10 | 7.45 | 6.28 | 7.50 | +1.49 | +24.80% | 0.01 | 8 | 276 | 0.42 | -0.07 | 0.00 | -0.33 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 960.00 | 4.95 | 9.35 | 7.15 | 6.48 | +0.13 | +2.05% | 0.01 | 5 | 85 | 0.39 | -0.08 | 0.00 | -0.35 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 970.00 | 3.90 | 11.45 | 7.68 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.37 | -0.09 | 0.00 | -0.37 | 9/29/2026 | 9/30/2026 2:58:56 PM EST |
| 980.00 | 8.05 | 11.50 | 9.78 | 8.05 | +0.15 | +1.90% | 0.01 | 1 | 200 | 0.37 | -0.10 | 0.00 | -0.40 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 990.00 | 8.70 | 13.65 | 11.18 | 9.00 | -0.20 | -2.18% | 0.01 | 8 | 437 | 0.39 | -0.11 | 0.00 | -0.42 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,000.00 | 11.40 | 14.60 | 13.00 | 12.12 | +2.11 | +21.08% | 0.01 | 557 | 1,708 | 0.40 | -0.12 | 0.00 | -0.45 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,010.00 | 10.75 | 17.45 | 14.10 | 14.50 | +3.25 | +28.89% | 0.01 | 27 | 150 | 0.39 | -0.14 | 0.00 | -0.48 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,020.00 | 12.45 | 17.55 | 15.00 | 15.40 | +1.50 | +10.80% | 0.01 | 37 | 117 | 0.39 | -0.15 | 0.00 | -0.50 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,030.00 | 14.85 | 19.35 | 17.10 | 17.45 | +3.20 | +22.46% | 0.02 | 28 | 123 | 0.39 | -0.17 | 0.00 | -0.53 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,040.00 | 16.75 | 22.45 | 19.60 | 20.00 | +3.19 | +18.98% | 0.02 | 25 | 150 | 0.39 | -0.18 | 0.00 | -0.55 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,050.00 | 19.60 | 23.60 | 21.60 | 23.47 | +6.27 | +36.46% | 0.02 | 34 | 371 | 0.39 | -0.20 | 0.00 | -0.57 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,060.00 | 21.50 | 25.60 | 23.55 | 24.93 | +5.13 | +25.91% | 0.02 | 22 | 140 | 0.39 | -0.22 | 0.00 | -0.60 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,070.00 | 24.25 | 32.20 | 28.23 | 27.68 | +5.78 | +26.40% | 0.03 | 33 | 142 | 0.39 | -0.24 | 0.00 | -0.62 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,080.00 | 26.30 | 33.75 | 30.03 | 27.13 | +1.68 | +6.61% | 0.03 | 5 | 152 | 0.40 | -0.26 | 0.00 | -0.64 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,090.00 | 30.45 | 37.65 | 34.05 | 30.05 | +2.70 | +9.88% | 0.03 | 11 | 132 | 0.39 | -0.28 | 0.00 | -0.66 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,100.00 | 32.80 | 39.40 | 36.10 | 38.00 | +6.00 | +18.75% | 0.03 | 33 | 363 | 0.39 | -0.30 | 0.00 | -0.68 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,110.00 | 36.05 | 42.40 | 39.23 | 41.50 | +7.40 | +21.71% | 0.04 | 17 | 427 | 0.39 | -0.32 | 0.00 | -0.69 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,120.00 | 40.20 | 47.50 | 43.85 | 42.45 | +3.60 | +9.27% | 0.04 | 22 | 530 | 0.39 | -0.34 | 0.00 | -0.71 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,130.00 | 44.45 | 53.50 | 48.98 | 39.59 | -4.26 | -9.72% | 0.04 | 2 | 112 | 0.39 | -0.36 | 0.00 | -0.72 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,140.00 | 51.30 | 56.65 | 53.98 | 52.45 | +7.54 | +16.79% | 0.05 | 10 | 214 | 0.39 | -0.39 | 0.00 | -0.73 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,150.00 | 55.60 | 62.40 | 59.00 | 58.10 | +5.65 | +10.78% | 0.05 | 40 | 117 | 0.38 | -0.41 | 0.00 | -0.73 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,160.00 | 59.45 | 67.35 | 63.40 | 64.15 | +7.30 | +12.85% | 0.05 | 30 | 162 | 0.38 | -0.43 | 0.00 | -0.74 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,170.00 | 65.80 | 72.45 | 69.13 | 68.20 | +6.40 | +10.36% | 0.06 | 26 | 84 | 0.38 | -0.46 | 0.00 | -0.74 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,180.00 | 71.15 | 77.80 | 74.48 | 73.85 | +7.50 | +11.31% | 0.06 | 29 | 122 | 0.39 | -0.48 | 0.00 | -0.74 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,190.00 | 76.55 | 83.40 | 79.98 | 76.75 | +7.65 | +11.08% | 0.07 | 42 | 67 | 0.39 | -0.50 | 0.00 | -0.74 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,200.00 | 82.15 | 89.25 | 85.70 | 85.85 | +13.05 | +17.93% | 0.07 | 38 | 102 | 0.38 | -0.53 | 0.00 | -0.73 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,210.00 | 86.70 | 95.50 | 91.10 | 91.70 | +11.77 | +14.73% | 0.08 | 23 | 62 | 0.39 | -0.55 | 0.00 | -0.73 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,220.00 | 93.05 | 101.60 | 97.33 | 97.35 | +13.15 | +15.62% | 0.08 | 35 | 57 | 0.39 | -0.57 | 0.00 | -0.72 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,230.00 | 99.05 | 110.60 | 104.83 | 103.10 | +2.03 | +2.01% | 0.09 | 24 | 6 | 0.39 | -0.59 | 0.00 | -0.71 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,240.00 | 108.30 | 114.55 | 111.43 | 110.20 | +6.35 | +6.12% | 0.09 | 39 | 42 | 0.38 | -0.61 | 0.00 | -0.70 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,250.00 | 110.00 | 125.70 | 117.85 | 107.46 | +3.26 | +3.13% | 0.09 | 2 | 1 | 0.38 | -0.64 | 0.00 | -0.68 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,260.00 | 124.25 | 131.05 | 127.65 | 125.95 | +0.87 | +0.70% | 0.10 | 4 | 53 | 0.39 | -0.66 | 0.00 | -0.67 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,270.00 | 125.70 | 138.00 | 131.85 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.00 | -0.65 | 9/30/2026 2:58:56 PM EST | |||
| 1,280.00 | 139.45 | 144.70 | 142.08 | 141.30 | -13.85 | -8.93% | 0.11 | 2 | 104 | 0.38 | -0.69 | 0.00 | -0.63 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,300.00 | 153.85 | 160.25 | 157.05 | 153.50 | +15.25 | +11.04% | 0.12 | 4 | 30 | 0.38 | -0.73 | 0.00 | -0.60 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,320.00 | 164.75 | 177.15 | 170.95 | 157.09 | -15.71 | -9.10% | 0.13 | 1 | 16 | 0.38 | -0.76 | 0.00 | -0.56 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,340.00 | 181.70 | 193.90 | 187.80 | 174.59 | -54.30 | -23.73% | 0.14 | 6 | 21 | 0.38 | -0.79 | 0.00 | -0.51 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,360.00 | 201.60 | 212.70 | 207.15 | 191.39 | -20.79 | -9.80% | 0.15 | 6 | 43 | 0.37 | -0.82 | 0.00 | -0.47 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,380.00 | 216.50 | 230.95 | 223.73 | 212.55 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.45 | -0.84 | 0.00 | -0.43 | 8/27/2026 | 9/30/2026 2:58:56 PM EST |
| 1,400.00 | 235.35 | 249.15 | 242.25 | 227.73 | -22.02 | -8.82% | 0.17 | 2 | 22 | 0.45 | -0.87 | 0.00 | -0.39 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,420.00 | 253.55 | 266.65 | 260.10 | 247.80 | -5.70 | -2.25% | 0.18 | 2 | 13 | 0.46 | -0.89 | 0.00 | -0.35 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,440.00 | 272.50 | 285.40 | 278.95 | 266.39 | -45.35 | -14.55% | 0.19 | 9 | 26 | 0.46 | -0.90 | 0.00 | -0.31 | 9/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,460.00 | 292.25 | 306.80 | 299.53 | 284.20 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.47 | -0.92 | 0.00 | -0.27 | 9/2/2026 | 9/30/2026 2:58:56 PM EST |
| 1,480.00 | 312.15 | 326.00 | 319.08 | 318.95 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.53 | -0.93 | 0.00 | -0.24 | 9/2/2026 | 9/30/2026 2:58:56 PM EST |
| 1,500.00 | 331.35 | 349.00 | 340.18 | 337.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.21 | 8/28/2026 | 9/30/2026 2:58:56 PM EST |
| 1,520.00 | 351.35 | 369.00 | 360.18 | 341.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.18 | 9/2/2026 | 9/30/2026 2:58:56 PM EST |
| 1,540.00 | 371.40 | 389.00 | 380.20 | 358.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.15 | 8/27/2026 | 9/30/2026 2:58:56 PM EST |
| 1,560.00 | 391.40 | 409.00 | 400.20 | 379.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.13 | 8/27/2026 | 9/30/2026 2:58:56 PM EST |
| 1,580.00 | 411.40 | 429.00 | 420.20 | 406.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.11 | 7/23/2026 | 9/30/2026 2:58:56 PM EST |
| 1,600.00 | 431.40 | 449.00 | 440.20 | 473.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.10 | 9/9/2026 | 9/30/2026 2:58:56 PM EST |
| 1,620.00 | 451.40 | 469.00 | 460.20 | 388.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.08 | 8/11/2026 | 9/30/2026 2:58:56 PM EST |
| 1,640.00 | 471.40 | 489.00 | 480.20 | 436.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.07 | 8/5/2026 | 9/30/2026 2:58:56 PM EST |
| 1,660.00 | 491.40 | 506.55 | 498.98 | 450.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.06 | 7/28/2026 | 9/30/2026 2:58:56 PM EST |
| 1,680.00 | 511.40 | 529.00 | 520.20 | 459.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.05 | 7/29/2026 | 9/30/2026 2:58:56 PM EST |
| 1,700.00 | 531.40 | 549.00 | 540.20 | 538.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 7/30/2026 | 9/30/2026 2:58:56 PM EST |
| 1,720.00 | 551.40 | 569.00 | 560.20 | 545.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 9/30/2026 2:58:56 PM EST |
| 1,740.00 | 571.40 | 589.00 | 580.20 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 9/30/2026 2:58:56 PM EST | |||
| 1,760.00 | 591.40 | 609.00 | 600.20 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 9/30/2026 2:58:56 PM EST | |||
| 1,780.00 | 611.40 | 629.00 | 620.20 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 9/30/2026 2:58:56 PM EST | |||
| 1,800.00 | 631.40 | 649.00 | 640.20 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 9/30/2026 2:58:56 PM EST | |||
| 1,820.00 | 651.40 | 669.00 | 660.20 | 683.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 9/30/2026 2:58:56 PM EST |
| 1,840.00 | 671.40 | 689.00 | 680.20 | 594.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 9/30/2026 2:58:56 PM EST |