Options Chain for ELI LILLY & CO COM (LLY) - $1,170.73 as of 9/23/2026 6:09:30 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 | 656.25 | 674.70 | 665.48 | % | 1.36 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 500.00 | 646.30 | 664.75 | 655.53 | % | 1.31 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 520.00 | 626.45 | 644.90 | 635.68 | % | 1.22 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 540.00 | 606.55 | 625.00 | 615.78 | 391.10 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 9/23/2026 3:59:59 PM EST |
| 560.00 | 588.00 | 605.15 | 596.58 | 375.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 9/23/2026 3:59:59 PM EST |
| 580.00 | 569.75 | 585.25 | 577.50 | % | 1.00 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 600.00 | 549.90 | 565.40 | 557.65 | % | 0.93 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 620.00 | 528.00 | 545.55 | 536.78 | % | 0.87 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 640.00 | 508.00 | 525.70 | 516.85 | 394.55 | 0.00 | 0.00% | 0.81 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 9/23/2026 3:59:59 PM EST |
| 650.00 | 498.00 | 515.75 | 506.88 | % | 0.78 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 660.00 | 488.00 | 505.85 | 496.93 | % | 0.75 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 670.00 | 478.10 | 495.95 | 487.03 | 486.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 9/23/2026 3:59:59 PM EST |
| 680.00 | 468.00 | 486.00 | 477.00 | 447.39 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.03 | 9/11/2026 | 9/23/2026 3:59:59 PM EST |
| 690.00 | 458.40 | 476.00 | 467.20 | % | 0.68 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 9/23/2026 3:59:59 PM EST | |||
| 700.00 | 448.00 | 466.00 | 457.00 | 462.05 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.08 | 8/31/2026 | 9/23/2026 3:59:59 PM EST |
| 710.00 | 440.85 | 456.00 | 448.43 | % | 0.63 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.06 | 9/23/2026 3:59:59 PM EST | |||
| 720.00 | 429.60 | 446.00 | 437.80 | 231.85 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.07 | 4/21/2026 | 9/23/2026 3:59:59 PM EST |
| 730.00 | 418.05 | 436.30 | 427.18 | % | 0.59 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.07 | 9/23/2026 3:59:59 PM EST | |||
| 740.00 | 408.50 | 426.45 | 417.48 | 306.55 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.81 | 0.99 | 0.00 | -0.07 | 5/13/2026 | 9/23/2026 3:59:59 PM EST |
| 750.00 | 398.60 | 416.60 | 407.60 | 416.79 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.08 | 8/31/2026 | 9/23/2026 3:59:59 PM EST |
| 760.00 | 388.25 | 407.10 | 397.68 | 468.62 | 0.00 | 0.00% | 0.52 | 0 | 33 | 0.75 | 0.99 | 0.00 | -0.09 | 8/12/2026 | 9/23/2026 3:59:59 PM EST |
| 770.00 | 380.00 | 397.05 | 388.53 | 402.30 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.09 | 6/12/2026 | 9/23/2026 3:59:59 PM EST |
| 780.00 | 370.00 | 387.30 | 378.65 | % | 0.49 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.12 | 9/23/2026 3:59:59 PM EST | |||
| 790.00 | 361.10 | 377.45 | 369.28 | 395.91 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.11 | 9/1/2026 | 9/23/2026 3:59:59 PM EST |
| 800.00 | 350.00 | 367.40 | 358.70 | 451.76 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.68 | 0.98 | 0.00 | -0.14 | 7/7/2026 | 9/23/2026 3:59:59 PM EST |
| 810.00 | 342.20 | 357.65 | 349.93 | 204.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.15 | 5/1/2026 | 9/23/2026 3:59:59 PM EST |
| 820.00 | 332.80 | 347.90 | 340.35 | 237.65 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.16 | 5/19/2026 | 9/23/2026 3:59:59 PM EST |
| 830.00 | 325.75 | 337.95 | 331.85 | 343.50 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.60 | 0.98 | 0.00 | -0.17 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 840.00 | 315.40 | 328.50 | 321.95 | 298.98 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.62 | 0.97 | 0.00 | -0.18 | 9/8/2026 | 9/23/2026 3:59:59 PM EST |
| 850.00 | 305.75 | 318.30 | 312.03 | 403.68 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.58 | 0.97 | 0.00 | -0.20 | 8/24/2026 | 9/23/2026 3:59:59 PM EST |
| 860.00 | 297.30 | 308.75 | 303.03 | 344.00 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.56 | 0.96 | 0.00 | -0.21 | 7/17/2026 | 9/23/2026 3:59:59 PM EST |
| 870.00 | 286.50 | 299.35 | 292.93 | 345.63 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.55 | 0.96 | 0.00 | -0.22 | 8/12/2026 | 9/23/2026 3:59:59 PM EST |
| 880.00 | 276.95 | 289.60 | 283.28 | 273.87 | 0.00 | 0.00% | 0.32 | 0 | 39 | 0.54 | 0.96 | 0.00 | -0.24 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 890.00 | 268.50 | 280.10 | 274.30 | 244.35 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.53 | 0.95 | 0.00 | -0.25 | 9/11/2026 | 9/23/2026 3:59:59 PM EST |
| 900.00 | 258.05 | 270.80 | 264.43 | 262.00 | 0.00 | 0.00% | 0.29 | 0 | 18 | 0.52 | 0.94 | 0.00 | -0.27 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 910.00 | 248.65 | 261.40 | 255.03 | 266.60 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.51 | 0.94 | 0.00 | -0.28 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 920.00 | 239.35 | 252.20 | 245.78 | 239.63 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.50 | 0.93 | 0.00 | -0.30 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 930.00 | 231.15 | 243.15 | 237.15 | 221.45 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.43 | 0.92 | 0.00 | -0.32 | 9/15/2026 | 9/23/2026 3:59:59 PM EST |
| 940.00 | 222.15 | 233.85 | 228.00 | 208.13 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.43 | 0.91 | 0.00 | -0.33 | 9/9/2026 | 9/23/2026 3:59:59 PM EST |
| 950.00 | 213.50 | 224.10 | 218.80 | 210.10 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.43 | 0.90 | 0.00 | -0.35 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 960.00 | 205.05 | 215.70 | 210.38 | 215.15 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.43 | 0.89 | 0.00 | -0.37 | 8/31/2026 | 9/23/2026 3:59:59 PM EST |
| 970.00 | 193.75 | 207.25 | 200.50 | 319.64 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.41 | 0.88 | 0.00 | -0.39 | 8/19/2026 | 9/23/2026 3:59:59 PM EST |
| 980.00 | 186.00 | 198.40 | 192.20 | 203.85 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.43 | 0.87 | 0.00 | -0.41 | 8/31/2026 | 9/23/2026 3:59:59 PM EST |
| 990.00 | 176.90 | 189.00 | 182.95 | 210.05 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.42 | 0.86 | 0.00 | -0.43 | 8/28/2026 | 9/23/2026 3:59:59 PM EST |
| 1,000.00 | 171.20 | 180.55 | 175.88 | 177.24 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.41 | 0.85 | 0.00 | -0.45 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 1,010.00 | 160.85 | 172.30 | 166.58 | 159.64 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.41 | 0.83 | 0.00 | -0.47 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 1,020.00 | 152.35 | 164.80 | 158.58 | 166.48 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.41 | 0.82 | 0.00 | -0.49 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 1,030.00 | 145.05 | 156.40 | 150.73 | 156.00 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.41 | 0.80 | 0.00 | -0.51 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 1,040.00 | 137.60 | 148.65 | 143.13 | 143.68 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.40 | 0.78 | 0.00 | -0.53 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 1,050.00 | 130.00 | 142.10 | 136.05 | 122.75 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.40 | 0.77 | 0.00 | -0.54 | 9/8/2026 | 9/23/2026 3:59:59 PM EST |
| 1,060.00 | 122.95 | 134.75 | 128.85 | 108.80 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.40 | 0.75 | 0.00 | -0.56 | 9/11/2026 | 9/23/2026 3:59:59 PM EST |
| 1,070.00 | 116.15 | 126.75 | 121.45 | 103.28 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.40 | 0.73 | 0.00 | -0.58 | 9/11/2026 | 9/23/2026 3:59:59 PM EST |
| 1,080.00 | 109.55 | 119.90 | 114.73 | 115.10 | +2.75 | +2.45% | 0.11 | 1 | 38 | 0.39 | 0.71 | 0.00 | -0.59 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,090.00 | 103.00 | 113.30 | 108.15 | 119.53 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.39 | 0.69 | 0.00 | -0.61 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 1,100.00 | 98.20 | 107.20 | 102.70 | 101.00 | -11.00 | -9.83% | 0.09 | 14 | 81 | 0.39 | 0.66 | 0.00 | -0.62 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,110.00 | 92.50 | 100.75 | 96.63 | 98.45 | -6.70 | -6.38% | 0.09 | 14 | 24 | 0.39 | 0.64 | 0.00 | -0.63 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,120.00 | 85.65 | 94.60 | 90.13 | 89.40 | -11.85 | -11.71% | 0.08 | 25 | 85 | 0.39 | 0.62 | 0.00 | -0.64 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,130.00 | 81.95 | 88.45 | 85.20 | 83.22 | -11.88 | -12.50% | 0.08 | 53 | 396 | 0.39 | 0.60 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,140.00 | 75.25 | 83.15 | 79.20 | 80.00 | -8.65 | -9.76% | 0.07 | 9 | 83 | 0.39 | 0.57 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,150.00 | 71.45 | 77.90 | 74.68 | 71.00 | -13.80 | -16.28% | 0.06 | 1 | 162 | 0.39 | 0.55 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,160.00 | 66.90 | 73.00 | 69.95 | 67.18 | -11.24 | -14.34% | 0.06 | 10 | 172 | 0.39 | 0.53 | 0.00 | -0.66 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,170.00 | 60.35 | 68.25 | 64.30 | 64.17 | -13.03 | -16.88% | 0.05 | 50 | 144 | 0.39 | 0.51 | 0.00 | -0.66 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,180.00 | 58.20 | 63.80 | 61.00 | 61.50 | -6.90 | -10.09% | 0.05 | 16 | 92 | 0.38 | 0.48 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,190.00 | 53.30 | 59.55 | 56.43 | 56.75 | -7.35 | -11.47% | 0.05 | 25 | 260 | 0.38 | 0.46 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,200.00 | 50.45 | 55.05 | 52.75 | 52.10 | -10.65 | -16.98% | 0.04 | 28 | 282 | 0.38 | 0.44 | 0.00 | -0.64 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,210.00 | 46.70 | 51.75 | 49.23 | 49.00 | -9.80 | -16.67% | 0.04 | 15 | 3 | 0.38 | 0.42 | 0.00 | -0.64 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,220.00 | 43.15 | 48.15 | 45.65 | 44.90 | -8.98 | -16.67% | 0.04 | 6 | 250 | 0.38 | 0.40 | 0.00 | -0.63 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,230.00 | 39.85 | 44.70 | 42.28 | 39.97 | -12.13 | -23.29% | 0.03 | 2 | 7 | 0.38 | 0.37 | 0.00 | -0.62 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,240.00 | 36.65 | 41.60 | 39.13 | 38.35 | -6.10 | -13.73% | 0.03 | 629 | 126 | 0.38 | 0.35 | 0.00 | -0.60 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,250.00 | 33.15 | 38.65 | 35.90 | 35.98 | -7.57 | -17.39% | 0.03 | 35 | 92 | 0.38 | 0.33 | 0.00 | -0.59 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,260.00 | 31.20 | 35.85 | 33.53 | 32.04 | -8.21 | -20.40% | 0.03 | 13 | 303 | 0.38 | 0.32 | 0.00 | -0.58 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,270.00 | 28.60 | 33.10 | 30.85 | 29.95 | -8.60 | -22.31% | 0.02 | 2 | 24 | 0.38 | 0.30 | 0.00 | -0.56 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,280.00 | 25.00 | 30.90 | 27.95 | 27.50 | -6.28 | -18.60% | 0.02 | 43 | 434 | 0.38 | 0.28 | 0.00 | -0.55 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,300.00 | 22.75 | 25.10 | 23.93 | 23.55 | -5.50 | -18.94% | 0.02 | 200 | 782 | 0.38 | 0.25 | 0.00 | -0.51 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,320.00 | 17.65 | 21.95 | 19.80 | 20.90 | -2.62 | -11.14% | 0.02 | 42 | 194 | 0.38 | 0.22 | 0.00 | -0.48 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,340.00 | 14.85 | 17.75 | 16.30 | 16.75 | -4.75 | -22.10% | 0.01 | 15 | 237 | 0.37 | 0.19 | 0.00 | -0.44 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,360.00 | 12.50 | 15.40 | 13.95 | 14.23 | -2.77 | -16.30% | 0.01 | 24 | 477 | 0.38 | 0.17 | 0.00 | -0.40 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,380.00 | 10.25 | 12.95 | 11.60 | 11.15 | -3.35 | -23.11% | 0.01 | 46 | 161 | 0.38 | 0.14 | 0.00 | -0.37 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,400.00 | 8.50 | 11.00 | 9.75 | 9.75 | -2.05 | -17.38% | 0.01 | 35 | 390 | 0.38 | 0.12 | 0.00 | -0.33 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,420.00 | 7.35 | 9.65 | 8.50 | 7.95 | -3.10 | -28.06% | 0.01 | 80 | 608 | 0.38 | 0.11 | 0.00 | -0.30 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,440.00 | 5.90 | 9.15 | 7.53 | 7.25 | -1.05 | -12.66% | 0.01 | 4 | 227 | 0.39 | 0.09 | 0.00 | -0.27 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,460.00 | 4.80 | 6.85 | 5.83 | 6.20 | -1.21 | -16.33% | 0.00 | 3 | 1,147 | 0.39 | 0.08 | 0.00 | -0.25 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,480.00 | 4.00 | 5.65 | 4.83 | 5.35 | -1.75 | -24.65% | 0.00 | 4 | 51 | 0.39 | 0.07 | 0.00 | -0.22 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,500.00 | 3.25 | 5.15 | 4.20 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.39 | 0.06 | 0.00 | -0.20 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 1,520.00 | 2.70 | 5.70 | 4.20 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.40 | 0.05 | 0.00 | -0.17 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 1,540.00 | 1.80 | 3.40 | 2.60 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.39 | 0.04 | 0.00 | -0.15 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 1,560.00 | 1.72 | 4.75 | 3.24 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.41 | 0.04 | 0.00 | -0.13 | 9/9/2026 | 9/23/2026 3:59:59 PM EST |
| 1,580.00 | 1.61 | 3.10 | 2.36 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.41 | 0.03 | 0.00 | -0.12 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 1,600.00 | 1.75 | 2.92 | 2.34 | 1.80 | -0.53 | -22.75% | 0.00 | 2 | 44 | 0.42 | 0.03 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,620.00 | 1.04 | 2.32 | 1.68 | 1.45 | -0.47 | -24.48% | 0.00 | 9 | 34 | 0.41 | 0.02 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,640.00 | 1.01 | 2.80 | 1.91 | 1.40 | -0.34 | -19.54% | 0.00 | 14 | 40 | 0.43 | 0.02 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,660.00 | 0.77 | 1.83 | 1.30 | 1.11 | -0.22 | -16.55% | 0.00 | 11 | 15 | 0.42 | 0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,680.00 | 0.52 | 1.64 | 1.08 | 0.96 | -0.19 | -16.53% | 0.00 | 20 | 24 | 0.42 | 0.01 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,700.00 | 0.00 | 2.46 | 1.23 | 0.79 | -0.41 | -34.17% | 0.00 | 2 | 28 | 0.49 | 0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,720.00 | 0.00 | 2.67 | 1.34 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.01 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 1,740.00 | 0.00 | 2.70 | 1.35 | 5.95 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.52 | 0.01 | 0.00 | -0.03 | 8/20/2026 | 9/23/2026 3:59:59 PM EST |
| 1,760.00 | 0.15 | 1.70 | 0.93 | 0.60 | -0.20 | -25.00% | 0.00 | 18 | 42 | 0.43 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,780.00 | 0.00 | 10.60 | 5.30 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 9/23/2026 3:59:59 PM EST |
| 1,800.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.46 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 1,820.00 | 0.01 | 5.60 | 2.81 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 1,840.00 | 0.00 | 2.40 | 1.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 3:59:59 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 | 0.70 | 0.35 | 0.06 | -0.11 | -64.71% | 0.00 | 15 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 4.40 | 2.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/23/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 10.25 | 5.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 10.05 | 5.03 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/23/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 10.05 | 5.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 10.25 | 5.13 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.14 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/23/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 0.37 | 0.19 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 9/23/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 10.15 | 5.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.00 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/23/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 3.45 | 1.73 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 10.20 | 5.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.96 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/23/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 10.20 | 5.10 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.94 | 0.00 | 0.00 | -0.02 | 8/11/2026 | 9/23/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 10.25 | 5.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.81 | 0.00 | 0.00 | -0.03 | 9/15/2026 | 9/23/2026 3:59:59 PM EST |
| 690.00 | 0.00 | 1.08 | 0.54 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.60 | 0.00 | 0.00 | -0.06 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 700.00 | 0.01 | 1.00 | 0.51 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.48 | 0.00 | 0.00 | -0.08 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 710.00 | 0.00 | 1.77 | 0.89 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.61 | 0.00 | 0.00 | -0.06 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 1.44 | 0.72 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.58 | 0.00 | 0.00 | -0.07 | 8/17/2026 | 9/23/2026 3:59:59 PM EST |
| 730.00 | 0.00 | 2.09 | 1.05 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.60 | 0.00 | 0.00 | -0.07 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 1.55 | 0.78 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.56 | -0.01 | 0.00 | -0.07 | 9/9/2026 | 9/23/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 1.45 | 0.73 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.53 | -0.01 | 0.00 | -0.08 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 1.32 | 0.66 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.51 | -0.01 | 0.00 | -0.09 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 770.00 | 0.00 | 2.30 | 1.15 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.55 | -0.01 | 0.00 | -0.09 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 780.00 | 0.02 | 2.05 | 1.04 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.01 | 0.00 | -0.12 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 790.00 | 0.00 | 2.01 | 1.01 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.50 | -0.01 | 0.00 | -0.11 | 9/15/2026 | 9/23/2026 3:59:59 PM EST |
| 800.00 | 0.63 | 1.96 | 1.30 | 1.10 | -0.10 | -8.34% | 0.00 | 2 | 273 | 0.45 | -0.02 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 810.00 | 0.84 | 2.11 | 1.48 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.45 | -0.02 | 0.00 | -0.15 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 820.00 | 1.12 | 2.12 | 1.62 | 1.32 | -1.08 | -45.00% | 0.00 | 40 | 214 | 0.44 | -0.02 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 830.00 | 1.00 | 2.99 | 2.00 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.44 | -0.02 | 0.00 | -0.17 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 840.00 | 1.43 | 2.25 | 1.84 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.42 | -0.03 | 0.00 | -0.18 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 850.00 | 1.80 | 3.00 | 2.40 | 2.35 | -0.51 | -17.84% | 0.00 | 3 | 346 | 0.43 | -0.03 | 0.00 | -0.20 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 860.00 | 2.04 | 3.45 | 2.75 | 2.55 | -1.75 | -40.70% | 0.00 | 2 | 87 | 0.43 | -0.04 | 0.00 | -0.21 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 870.00 | 2.54 | 4.00 | 3.27 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.43 | -0.04 | 0.00 | -0.22 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 880.00 | 2.85 | 4.15 | 3.50 | 3.84 | -0.06 | -1.54% | 0.00 | 5 | 80 | 0.42 | -0.04 | 0.00 | -0.24 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 890.00 | 3.50 | 4.80 | 4.15 | 4.20 | +0.54 | +14.76% | 0.00 | 6 | 323 | 0.42 | -0.05 | 0.00 | -0.25 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 900.00 | 4.30 | 6.20 | 5.25 | 4.50 | +0.56 | +14.22% | 0.01 | 3 | 163 | 0.41 | -0.06 | 0.00 | -0.27 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 910.00 | 4.35 | 6.00 | 5.18 | 5.60 | +0.84 | +17.65% | 0.01 | 3 | 103 | 0.41 | -0.06 | 0.00 | -0.28 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 920.00 | 4.85 | 6.80 | 5.83 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.41 | -0.07 | 0.00 | -0.30 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 930.00 | 5.95 | 7.70 | 6.83 | 7.03 | +1.33 | +23.34% | 0.01 | 1 | 131 | 0.41 | -0.08 | 0.00 | -0.32 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 940.00 | 6.80 | 8.45 | 7.63 | 6.22 | 0.00 | 0.00% | 0.01 | 0 | 286 | 0.40 | -0.09 | 0.00 | -0.33 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 950.00 | 7.65 | 9.30 | 8.48 | 8.85 | +1.65 | +22.92% | 0.01 | 34 | 278 | 0.40 | -0.10 | 0.00 | -0.35 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 960.00 | 8.75 | 10.65 | 9.70 | 9.50 | +0.95 | +11.12% | 0.01 | 27 | 71 | 0.40 | -0.11 | 0.00 | -0.37 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 970.00 | 8.80 | 12.00 | 10.40 | 10.90 | +2.98 | +37.63% | 0.01 | 26 | 112 | 0.39 | -0.12 | 0.00 | -0.39 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 980.00 | 11.10 | 13.45 | 12.28 | 12.55 | +3.70 | +41.81% | 0.01 | 3 | 191 | 0.40 | -0.13 | 0.00 | -0.41 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 990.00 | 12.50 | 14.20 | 13.35 | 14.20 | +2.75 | +24.02% | 0.01 | 23 | 433 | 0.39 | -0.14 | 0.00 | -0.43 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,000.00 | 14.15 | 16.15 | 15.15 | 14.75 | +1.64 | +12.51% | 0.02 | 612 | 774 | 0.39 | -0.15 | 0.00 | -0.45 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,010.00 | 15.80 | 17.65 | 16.73 | 17.70 | +2.90 | +19.60% | 0.02 | 4 | 134 | 0.39 | -0.17 | 0.00 | -0.47 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,020.00 | 16.40 | 19.50 | 17.95 | 18.50 | +2.47 | +15.41% | 0.02 | 14 | 104 | 0.38 | -0.18 | 0.00 | -0.49 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,030.00 | 18.50 | 22.60 | 20.55 | 20.77 | +2.75 | +15.27% | 0.02 | 15 | 124 | 0.38 | -0.20 | 0.00 | -0.51 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,040.00 | 22.10 | 24.20 | 23.15 | 24.20 | +4.18 | +20.88% | 0.02 | 10 | 131 | 0.38 | -0.22 | 0.00 | -0.53 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,050.00 | 24.40 | 27.00 | 25.70 | 25.25 | +3.05 | +13.74% | 0.02 | 14 | 344 | 0.38 | -0.23 | 0.00 | -0.54 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,060.00 | 27.10 | 30.10 | 28.60 | 28.32 | +2.63 | +10.24% | 0.03 | 13 | 92 | 0.38 | -0.25 | 0.00 | -0.56 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,070.00 | 29.95 | 32.85 | 31.40 | 31.42 | +1.27 | +4.22% | 0.03 | 14 | 118 | 0.38 | -0.27 | 0.00 | -0.58 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,080.00 | 33.30 | 36.05 | 34.68 | 35.00 | +6.10 | +21.11% | 0.03 | 20 | 81 | 0.38 | -0.29 | 0.00 | -0.59 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,090.00 | 36.70 | 39.90 | 38.30 | 40.70 | +6.25 | +18.15% | 0.04 | 30 | 114 | 0.38 | -0.31 | 0.00 | -0.61 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,100.00 | 39.90 | 43.40 | 41.65 | 44.00 | +8.24 | +23.05% | 0.04 | 41 | 296 | 0.37 | -0.34 | 0.00 | -0.62 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,110.00 | 43.80 | 47.50 | 45.65 | 47.49 | +8.49 | +21.77% | 0.04 | 14 | 204 | 0.37 | -0.36 | 0.00 | -0.63 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,120.00 | 47.75 | 52.00 | 49.88 | 51.49 | +8.04 | +18.51% | 0.04 | 23 | 458 | 0.37 | -0.38 | 0.00 | -0.64 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,130.00 | 52.05 | 56.80 | 54.43 | 54.00 | +6.75 | +14.29% | 0.05 | 34 | 103 | 0.37 | -0.40 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,140.00 | 56.50 | 61.15 | 58.83 | 59.55 | +7.00 | +13.33% | 0.05 | 4 | 206 | 0.37 | -0.43 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,150.00 | 61.25 | 65.95 | 63.60 | 65.00 | +7.55 | +13.15% | 0.06 | 4 | 108 | 0.37 | -0.45 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,160.00 | 65.45 | 72.95 | 69.20 | 68.32 | +6.37 | +10.29% | 0.06 | 18 | 149 | 0.37 | -0.47 | 0.00 | -0.66 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,170.00 | 71.45 | 79.30 | 75.38 | 75.60 | +8.85 | +13.26% | 0.06 | 32 | 61 | 0.37 | -0.49 | 0.00 | -0.66 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,180.00 | 76.80 | 82.80 | 79.80 | 82.50 | +10.58 | +14.72% | 0.07 | 9 | 89 | 0.37 | -0.52 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,190.00 | 81.85 | 89.80 | 85.83 | 85.95 | +11.70 | +15.76% | 0.07 | 27 | 41 | 0.37 | -0.54 | 0.00 | -0.65 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,200.00 | 88.25 | 95.80 | 92.03 | 90.20 | +9.45 | +11.71% | 0.08 | 13 | 93 | 0.37 | -0.56 | 0.00 | -0.64 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,210.00 | 93.75 | 102.00 | 97.88 | 96.25 | +2.63 | +2.81% | 0.08 | 16 | 1 | 0.37 | -0.58 | 0.00 | -0.64 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,220.00 | 99.90 | 107.50 | 103.70 | 102.91 | +4.26 | +4.32% | 0.09 | 11 | 52 | 0.36 | -0.60 | 0.00 | -0.63 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,230.00 | 106.25 | 116.75 | 111.50 | 112.42 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.36 | -0.63 | 0.00 | -0.62 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 1,240.00 | 114.05 | 123.70 | 118.88 | 128.95 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.37 | -0.65 | 0.00 | -0.60 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 1,250.00 | 121.30 | 130.75 | 126.03 | % | 0.10 | 0 | 0 | 0.37 | -0.67 | 0.00 | -0.59 | 9/23/2026 3:59:59 PM EST | |||
| 1,260.00 | 128.05 | 137.75 | 132.90 | 136.00 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.36 | -0.68 | 0.00 | -0.58 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 1,270.00 | 135.35 | 143.25 | 139.30 | % | 0.11 | 0 | 0 | 0.36 | -0.70 | 0.00 | -0.56 | 9/23/2026 3:59:59 PM EST | |||
| 1,280.00 | 143.20 | 151.35 | 147.28 | 155.15 | 0.00 | 0.00% | 0.12 | 0 | 104 | 0.36 | -0.72 | 0.00 | -0.55 | 9/3/2026 | 9/23/2026 3:59:59 PM EST |
| 1,300.00 | 156.15 | 167.55 | 161.85 | 160.41 | -32.17 | -16.71% | 0.12 | 1 | 28 | 0.35 | -0.75 | 0.00 | -0.51 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,320.00 | 174.70 | 183.90 | 179.30 | 185.90 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.36 | -0.78 | 0.00 | -0.48 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 1,340.00 | 188.85 | 201.65 | 195.25 | 228.89 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.35 | -0.81 | 0.00 | -0.44 | 9/11/2026 | 9/23/2026 3:59:59 PM EST |
| 1,360.00 | 208.40 | 218.95 | 213.68 | 171.50 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.35 | -0.83 | 0.00 | -0.40 | 8/26/2026 | 9/23/2026 3:59:59 PM EST |
| 1,380.00 | 226.15 | 235.60 | 230.88 | 212.55 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.34 | -0.86 | 0.00 | -0.37 | 8/27/2026 | 9/23/2026 3:59:59 PM EST |
| 1,400.00 | 242.55 | 254.45 | 248.50 | 249.75 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.43 | -0.88 | 0.00 | -0.33 | 8/31/2026 | 9/23/2026 3:59:59 PM EST |
| 1,420.00 | 261.90 | 273.35 | 267.63 | 253.50 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.44 | -0.89 | 0.00 | -0.30 | 8/27/2026 | 9/23/2026 3:59:59 PM EST |
| 1,440.00 | 280.70 | 292.30 | 286.50 | 311.74 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.45 | -0.91 | 0.00 | -0.27 | 9/10/2026 | 9/23/2026 3:59:59 PM EST |
| 1,460.00 | 299.85 | 312.75 | 306.30 | 284.20 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.48 | -0.92 | 0.00 | -0.25 | 9/2/2026 | 9/23/2026 3:59:59 PM EST |
| 1,480.00 | 319.40 | 332.95 | 326.18 | 318.95 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.48 | -0.93 | 0.00 | -0.22 | 9/2/2026 | 9/23/2026 3:59:59 PM EST |
| 1,500.00 | 338.80 | 356.00 | 347.40 | 337.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -0.94 | 0.00 | -0.20 | 8/28/2026 | 9/23/2026 3:59:59 PM EST |
| 1,520.00 | 358.65 | 376.00 | 367.33 | 341.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.17 | 9/2/2026 | 9/23/2026 3:59:59 PM EST |
| 1,540.00 | 378.65 | 396.00 | 387.33 | 358.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.15 | 8/27/2026 | 9/23/2026 3:59:59 PM EST |
| 1,560.00 | 398.65 | 416.00 | 407.33 | 379.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.13 | 8/27/2026 | 9/23/2026 3:59:59 PM EST |
| 1,580.00 | 418.65 | 434.80 | 426.73 | 406.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.12 | 7/23/2026 | 9/23/2026 3:59:59 PM EST |
| 1,600.00 | 438.65 | 456.00 | 447.33 | 473.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.10 | 9/9/2026 | 9/23/2026 3:59:59 PM EST |
| 1,620.00 | 458.90 | 475.80 | 467.35 | 388.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.09 | 8/11/2026 | 9/23/2026 3:59:59 PM EST |
| 1,640.00 | 478.90 | 496.00 | 487.45 | 436.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.08 | 8/5/2026 | 9/23/2026 3:59:59 PM EST |
| 1,660.00 | 498.90 | 516.00 | 507.45 | 450.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.07 | 7/28/2026 | 9/23/2026 3:59:59 PM EST |
| 1,680.00 | 518.90 | 536.00 | 527.45 | 459.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.06 | 7/29/2026 | 9/23/2026 3:59:59 PM EST |
| 1,700.00 | 538.65 | 556.00 | 547.33 | 538.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 7/30/2026 | 9/23/2026 3:59:59 PM EST |
| 1,720.00 | 558.75 | 576.00 | 567.38 | 545.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 7/20/2026 | 9/23/2026 3:59:59 PM EST |
| 1,740.00 | 578.75 | 596.00 | 587.38 | % | 0.34 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 9/23/2026 3:59:59 PM EST | |||
| 1,760.00 | 598.85 | 616.00 | 607.43 | % | 0.35 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 9/23/2026 3:59:59 PM EST | |||
| 1,780.00 | 618.90 | 636.00 | 627.45 | % | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 9/23/2026 3:59:59 PM EST | |||
| 1,800.00 | 638.90 | 656.00 | 647.45 | % | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 9/23/2026 3:59:59 PM EST | |||
| 1,820.00 | 658.90 | 674.40 | 666.65 | 683.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 7/15/2026 | 9/23/2026 3:59:59 PM EST |
| 1,840.00 | 678.90 | 696.00 | 687.45 | 594.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 9/23/2026 3:59:59 PM EST |