Options Chain for ELI LILLY & CO COM (LLY) - $1,257.03 as of 10/19/2026 3:22:22 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 | 627.55 | 642.00 | 634.78 | % | 1.04 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 620.00 | 618.20 | 632.00 | 625.10 | % | 1.01 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 630.00 | 607.75 | 622.00 | 614.88 | % | 0.98 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 640.00 | 597.50 | 612.00 | 604.75 | % | 0.94 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 650.00 | 588.55 | 602.00 | 595.28 | % | 0.92 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 660.00 | 577.45 | 592.00 | 584.73 | % | 0.89 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 670.00 | 568.05 | 582.00 | 575.03 | % | 0.86 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 680.00 | 558.20 | 572.00 | 565.10 | % | 0.83 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 690.00 | 548.35 | 562.00 | 555.18 | % | 0.80 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 700.00 | 537.85 | 552.00 | 544.93 | % | 0.78 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 710.00 | 527.95 | 542.00 | 534.98 | % | 0.75 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 720.00 | 518.10 | 532.00 | 525.05 | % | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 730.00 | 508.00 | 524.00 | 516.00 | % | 0.71 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 740.00 | 497.75 | 514.00 | 505.88 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 750.00 | 488.30 | 504.00 | 496.15 | % | 0.66 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 760.00 | 478.00 | 494.00 | 486.00 | % | 0.64 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 770.00 | 467.95 | 484.00 | 475.98 | % | 0.62 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 780.00 | 458.35 | 474.00 | 466.18 | % | 0.60 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 790.00 | 447.70 | 464.00 | 455.85 | % | 0.58 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 800.00 | 438.20 | 454.00 | 446.10 | % | 0.56 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 810.00 | 428.10 | 444.00 | 436.05 | % | 0.54 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 820.00 | 418.25 | 434.00 | 426.13 | % | 0.52 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 830.00 | 408.25 | 424.00 | 416.13 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 840.00 | 398.85 | 414.00 | 406.43 | % | 0.48 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 850.00 | 388.55 | 404.00 | 396.28 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/19/2026 4:00:01 PM EST | |||
| 860.00 | 378.20 | 394.00 | 386.10 | % | 0.45 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 870.00 | 368.45 | 384.00 | 376.23 | % | 0.43 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/19/2026 4:00:01 PM EST | |||
| 880.00 | 358.60 | 374.00 | 366.30 | % | 0.42 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 890.00 | 348.85 | 364.00 | 356.43 | % | 0.40 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 10/19/2026 4:00:01 PM EST | |||
| 900.00 | 338.30 | 354.00 | 346.15 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 10/19/2026 4:00:01 PM EST | |||
| 910.00 | 329.15 | 344.00 | 336.58 | % | 0.37 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 10/19/2026 4:00:01 PM EST | |||
| 920.00 | 318.60 | 334.00 | 326.30 | 237.75 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.91 | 1.00 | 0.00 | -0.07 | 10/5/2026 | 10/19/2026 4:00:01 PM EST |
| 930.00 | 309.30 | 324.00 | 316.65 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.10 | 10/19/2026 4:00:01 PM EST | |||
| 935.00 | 303.95 | 318.00 | 310.98 | % | 0.33 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.12 | 10/19/2026 4:00:01 PM EST | |||
| 940.00 | 298.90 | 314.00 | 306.45 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.14 | 10/19/2026 4:00:01 PM EST | |||
| 945.00 | 293.80 | 310.00 | 301.90 | % | 0.32 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.17 | 10/19/2026 4:00:01 PM EST | |||
| 950.00 | 289.20 | 304.00 | 296.60 | 240.00 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.83 | 1.00 | 0.00 | -0.19 | 10/7/2026 | 10/19/2026 4:00:01 PM EST |
| 955.00 | 284.15 | 300.00 | 292.08 | % | 0.31 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.16 | 10/19/2026 4:00:01 PM EST | |||
| 960.00 | 279.20 | 294.00 | 286.60 | % | 0.30 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.17 | 10/19/2026 4:00:01 PM EST | |||
| 965.00 | 274.45 | 290.00 | 282.23 | % | 0.29 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.18 | 10/19/2026 4:00:01 PM EST | |||
| 970.00 | 269.65 | 284.00 | 276.83 | % | 0.29 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.31 | 10/19/2026 4:00:01 PM EST | |||
| 975.00 | 264.50 | 280.00 | 272.25 | 195.19 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.32 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 980.00 | 259.65 | 274.00 | 266.83 | % | 0.27 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.33 | 10/19/2026 4:00:01 PM EST | |||
| 985.00 | 254.40 | 270.00 | 262.20 | % | 0.27 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.22 | 10/19/2026 4:00:01 PM EST | |||
| 990.00 | 249.40 | 264.00 | 256.70 | % | 0.26 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.36 | 10/19/2026 4:00:01 PM EST | |||
| 995.00 | 244.80 | 260.00 | 252.40 | % | 0.25 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.25 | 10/19/2026 4:00:01 PM EST | |||
| 1,000.00 | 240.20 | 254.00 | 247.10 | 218.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.72 | 0.98 | 0.00 | -0.39 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 1,005.00 | 236.35 | 250.00 | 243.18 | % | 0.24 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.40 | 10/19/2026 4:00:01 PM EST | |||
| 1,010.00 | 230.55 | 243.05 | 236.80 | % | 0.23 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.42 | 10/19/2026 4:00:01 PM EST | |||
| 1,015.00 | 225.75 | 240.00 | 232.88 | 173.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.44 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 1,020.00 | 220.70 | 233.35 | 227.03 | % | 0.22 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.34 | 10/19/2026 4:00:01 PM EST | |||
| 1,025.00 | 215.90 | 229.90 | 222.90 | 160.54 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.68 | 0.97 | 0.00 | -0.47 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 1,030.00 | 211.65 | 223.05 | 217.35 | % | 0.21 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.38 | 10/19/2026 4:00:01 PM EST | |||
| 1,035.00 | 205.80 | 220.00 | 212.90 | % | 0.21 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.40 | 10/19/2026 4:00:01 PM EST | |||
| 1,040.00 | 200.25 | 215.60 | 207.93 | 164.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | 0.96 | 0.00 | -0.55 | 9/28/2026 | 10/19/2026 4:00:01 PM EST |
| 1,045.00 | 197.75 | 208.85 | 203.30 | % | 0.19 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.57 | 10/19/2026 4:00:01 PM EST | |||
| 1,050.00 | 192.40 | 204.00 | 198.20 | 218.28 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.64 | 0.95 | 0.00 | -0.60 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,055.00 | 187.80 | 202.00 | 194.90 | % | 0.18 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.62 | 10/19/2026 4:00:01 PM EST | |||
| 1,060.00 | 182.80 | 198.00 | 190.40 | 145.23 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | 0.94 | 0.00 | -0.65 | 10/12/2026 | 10/19/2026 4:00:01 PM EST |
| 1,065.00 | 178.05 | 190.90 | 184.48 | 110.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.68 | 10/1/2026 | 10/19/2026 4:00:01 PM EST |
| 1,070.00 | 174.00 | 188.00 | 181.00 | % | 0.17 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.71 | 10/19/2026 4:00:01 PM EST | |||
| 1,075.00 | 169.20 | 181.05 | 175.13 | % | 0.16 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.74 | 10/19/2026 4:00:01 PM EST | |||
| 1,080.00 | 164.55 | 180.00 | 172.28 | 132.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.92 | 0.00 | -0.77 | 9/28/2026 | 10/19/2026 4:00:01 PM EST |
| 1,085.00 | 159.35 | 176.00 | 167.68 | 105.65 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.59 | 0.91 | 0.00 | -0.80 | 10/5/2026 | 10/19/2026 4:00:01 PM EST |
| 1,090.00 | 156.50 | 169.30 | 162.90 | 176.85 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | 0.90 | 0.00 | -0.83 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,095.00 | 151.15 | 166.00 | 158.58 | 172.65 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.59 | 0.90 | 0.00 | -0.86 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,100.00 | 147.50 | 159.40 | 153.45 | 159.25 | -13.65 | -7.90% | 0.14 | 1 | 10 | 0.44 | 0.89 | 0.00 | -0.90 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,105.00 | 142.85 | 158.00 | 150.43 | 164.15 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.44 | 0.88 | 0.00 | -0.93 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,110.00 | 138.80 | 150.80 | 144.80 | 159.85 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.47 | 0.87 | 0.00 | -0.96 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,115.00 | 133.80 | 146.55 | 140.18 | 155.80 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.43 | 0.86 | 0.00 | -0.99 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,120.00 | 130.35 | 142.35 | 136.35 | 155.33 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.47 | 0.86 | 0.00 | -1.03 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,125.00 | 125.70 | 137.45 | 131.58 | 83.08 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.45 | 0.85 | 0.00 | -1.06 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 1,130.00 | 122.00 | 135.20 | 128.60 | 142.75 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.47 | 0.84 | 0.00 | -1.10 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,135.00 | 117.65 | 133.50 | 125.58 | 72.65 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.47 | 0.83 | 0.00 | -1.13 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 1,140.00 | 113.50 | 129.80 | 121.65 | 142.35 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.47 | 0.81 | 0.00 | -1.16 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,145.00 | 110.10 | 119.00 | 114.55 | 71.93 | 0.00 | 0.00% | 0.10 | 0 | 303 | 0.45 | 0.80 | 0.00 | -1.19 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 1,150.00 | 105.95 | 118.55 | 112.25 | 72.65 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.47 | 0.79 | 0.00 | -1.22 | 10/12/2026 | 10/19/2026 4:00:01 PM EST |
| 1,155.00 | 101.95 | 114.75 | 108.35 | 87.58 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.48 | 0.78 | 0.00 | -1.25 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 1,160.00 | 98.50 | 110.85 | 104.68 | 128.35 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.47 | 0.77 | 0.00 | -1.28 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,165.00 | 95.25 | 107.60 | 101.43 | 116.49 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.48 | 0.76 | 0.00 | -1.31 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,170.00 | 91.75 | 102.90 | 97.33 | 102.50 | -10.92 | -9.63% | 0.08 | 5 | 21 | 0.47 | 0.74 | 0.00 | -1.34 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,175.00 | 88.50 | 100.20 | 94.35 | 77.00 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.48 | 0.73 | 0.00 | -1.36 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 1,180.00 | 84.70 | 96.15 | 90.43 | 95.00 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.47 | 0.72 | 0.00 | -1.39 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,185.00 | 81.75 | 90.55 | 86.15 | 69.00 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.47 | 0.70 | 0.00 | -1.41 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 1,190.00 | 77.70 | 89.15 | 83.43 | 89.04 | -18.46 | -17.18% | 0.07 | 2 | 49 | 0.47 | 0.69 | 0.00 | -1.43 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,195.00 | 75.60 | 86.05 | 80.83 | 84.00 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.48 | 0.67 | 0.00 | -1.45 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,200.00 | 71.40 | 82.40 | 76.90 | 78.00 | -13.15 | -14.43% | 0.06 | 5 | 27 | 0.47 | 0.66 | 0.00 | -1.47 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,205.00 | 68.45 | 81.20 | 74.83 | 85.20 | -7.70 | -8.29% | 0.06 | 1 | 28 | 0.48 | 0.65 | 0.00 | -1.48 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,210.00 | 65.65 | 78.30 | 71.98 | 78.40 | -9.95 | -11.27% | 0.06 | 2 | 22 | 0.48 | 0.63 | 0.00 | -1.50 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,215.00 | 61.95 | 75.40 | 68.68 | 75.25 | -9.75 | -11.48% | 0.06 | 2 | 42 | 0.48 | 0.62 | 0.00 | -1.51 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,220.00 | 58.75 | 72.55 | 65.65 | 72.30 | -5.60 | -7.19% | 0.05 | 2 | 45 | 0.48 | 0.60 | 0.00 | -1.52 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,225.00 | 56.95 | 68.55 | 62.75 | 69.15 | -5.57 | -7.46% | 0.05 | 9 | 11 | 0.47 | 0.58 | 0.00 | -1.52 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,230.00 | 54.00 | 64.60 | 59.30 | 66.45 | -5.48 | -7.62% | 0.05 | 2 | 77 | 0.47 | 0.57 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,235.00 | 51.20 | 60.15 | 55.68 | 60.85 | -16.96 | -21.80% | 0.05 | 4 | 56 | 0.46 | 0.55 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,240.00 | 48.65 | 60.60 | 54.63 | 57.00 | -17.57 | -23.57% | 0.04 | 7 | 328 | 0.47 | 0.54 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,245.00 | 47.70 | 58.55 | 53.13 | 52.00 | -14.09 | -21.32% | 0.04 | 57 | 21 | 0.48 | 0.52 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,250.00 | 44.85 | 52.55 | 48.70 | 53.40 | -13.89 | -20.65% | 0.04 | 84 | 80 | 0.46 | 0.51 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,255.00 | 43.35 | 50.25 | 46.80 | 51.46 | -12.46 | -19.50% | 0.04 | 8 | 50 | 0.47 | 0.49 | 0.00 | -1.52 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,260.00 | 41.15 | 45.60 | 43.38 | 45.00 | -9.37 | -17.24% | 0.03 | 31 | 142 | 0.46 | 0.47 | 0.00 | -1.52 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,265.00 | 37.55 | 45.65 | 41.60 | 45.81 | -12.56 | -21.52% | 0.03 | 16 | 94 | 0.46 | 0.46 | 0.00 | -1.51 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,270.00 | 35.30 | 45.55 | 40.43 | 44.36 | -4.23 | -8.71% | 0.03 | 17 | 52 | 0.47 | 0.44 | 0.00 | -1.50 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,275.00 | 34.50 | 41.65 | 38.08 | 40.70 | -6.50 | -13.78% | 0.03 | 8 | 71 | 0.46 | 0.43 | 0.00 | -1.48 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,280.00 | 32.40 | 38.95 | 35.68 | 39.70 | -6.05 | -13.23% | 0.03 | 28 | 150 | 0.46 | 0.41 | 0.00 | -1.46 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,285.00 | 30.75 | 38.50 | 34.63 | 36.78 | -6.20 | -14.43% | 0.03 | 17 | 13 | 0.47 | 0.40 | 0.00 | -1.45 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,290.00 | 25.80 | 38.25 | 32.03 | 34.58 | -5.68 | -14.11% | 0.02 | 11 | 76 | 0.46 | 0.38 | 0.00 | -1.43 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,295.00 | 27.60 | 33.35 | 30.48 | 32.95 | -5.75 | -14.86% | 0.02 | 2 | 5 | 0.46 | 0.37 | 0.00 | -1.41 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,300.00 | 24.80 | 31.55 | 28.18 | 32.53 | -5.07 | -13.49% | 0.02 | 94 | 124 | 0.45 | 0.35 | 0.00 | -1.38 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,305.00 | 24.05 | 31.30 | 27.68 | 29.50 | -5.47 | -15.65% | 0.02 | 28 | 35 | 0.46 | 0.34 | 0.00 | -1.36 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,310.00 | 23.10 | 29.65 | 26.38 | 26.70 | -6.28 | -19.05% | 0.02 | 6 | 12 | 0.46 | 0.32 | 0.00 | -1.33 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,315.00 | 21.65 | 26.80 | 24.23 | 29.50 | -2.95 | -9.10% | 0.02 | 2 | 34 | 0.46 | 0.31 | 0.00 | -1.30 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,320.00 | 18.65 | 25.60 | 22.13 | 26.05 | -4.54 | -14.85% | 0.02 | 22 | 42 | 0.45 | 0.29 | 0.00 | -1.27 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,325.00 | 18.35 | 24.70 | 21.53 | 32.35 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.46 | 0.28 | 0.00 | -1.24 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,330.00 | 17.60 | 22.40 | 20.00 | 21.80 | -9.05 | -29.34% | 0.02 | 53 | 21 | 0.45 | 0.27 | 0.00 | -1.21 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,340.00 | 14.95 | 20.05 | 17.50 | 18.85 | -6.70 | -26.23% | 0.01 | 26 | 64 | 0.45 | 0.24 | 0.00 | -1.15 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,360.00 | 9.20 | 17.85 | 13.53 | 14.50 | -3.55 | -19.67% | 0.01 | 49 | 55 | 0.45 | 0.20 | 0.00 | -1.01 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,380.00 | 7.70 | 12.20 | 9.95 | 11.96 | -8.19 | -40.65% | 0.01 | 6 | 51 | 0.44 | 0.16 | 0.00 | -0.87 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,400.00 | 4.75 | 10.00 | 7.38 | 8.80 | -2.60 | -22.81% | 0.01 | 25 | 43 | 0.44 | 0.12 | 0.00 | -0.73 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,420.00 | 3.30 | 9.25 | 6.28 | 6.50 | -6.74 | -50.91% | 0.00 | 89 | 9 | 0.45 | 0.09 | 0.00 | -0.61 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,440.00 | 2.78 | 5.70 | 4.24 | 5.21 | -2.89 | -35.68% | 0.00 | 26 | 11 | 0.45 | 0.07 | 0.00 | -0.49 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,460.00 | 2.25 | 4.00 | 3.13 | 4.20 | -2.80 | -40.00% | 0.00 | 1 | 3 | 0.45 | 0.05 | 0.00 | -0.39 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,480.00 | 1.77 | 3.40 | 2.59 | 2.94 | -2.14 | -42.13% | 0.00 | 3 | 3 | 0.46 | 0.04 | 0.00 | -0.30 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,500.00 | 0.88 | 3.20 | 2.04 | 3.04 | -0.76 | -20.00% | 0.00 | 4 | 122 | 0.46 | 0.03 | 0.00 | -0.23 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,520.00 | 0.00 | 2.63 | 1.32 | 1.69 | -1.06 | -38.55% | 0.00 | 2 | 68 | 0.51 | 0.02 | 0.00 | -0.18 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,540.00 | 0.16 | 1.96 | 1.06 | 2.17 | -0.02 | -0.92% | 0.00 | 2 | 6 | 0.44 | 0.01 | 0.00 | -0.13 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,560.00 | 0.40 | 1.40 | 0.90 | 0.96 | -0.39 | -28.89% | 0.00 | 52 | 268 | 0.47 | 0.01 | 0.00 | -0.10 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,580.00 | 0.00 | 2.06 | 1.03 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.01 | 0.00 | -0.07 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,600.00 | 0.06 | 1.55 | 0.81 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.47 | 0.00 | 0.00 | -0.05 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,620.00 | 0.01 | 1.75 | 0.88 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.00 | 0.00 | -0.04 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,640.00 | 0.00 | 2.24 | 1.12 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | -0.02 | 10/12/2026 | 10/19/2026 4:00:01 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 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.10 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 0.64 | 0.32 | 0.04 | +0.01 | +33.34% | 0.00 | 34 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 630.00 | 0.01 | 0.45 | 0.23 | 0.05 | +0.02 | +66.67% | 0.00 | 14 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 640.00 | 0.01 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 650.00 | 0.01 | 0.66 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 59 | 0.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 2.26 | 1.13 | 0.01 | -0.08 | -88.89% | 0.00 | 11 | 137 | 0.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 29 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 680.00 | 0.01 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 370 | 0.84 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 690.00 | 0.01 | 0.46 | 0.24 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 54 | 0.83 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 700.00 | 0.01 | 0.26 | 0.14 | 0.02 | -0.09 | -81.82% | 0.00 | 45 | 121 | 0.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 168 | 0.79 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 720.00 | 0.00 | 0.46 | 0.23 | 0.06 | +0.02 | +50.00% | 0.00 | 5 | 87 | 0.77 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 730.00 | 0.01 | 0.66 | 0.34 | 0.03 | -0.02 | -40.00% | 0.00 | 40 | 86 | 0.76 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 0.46 | 0.23 | 0.03 | -0.08 | -72.73% | 0.00 | 33 | 229 | 0.74 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 750.00 | 0.01 | 0.95 | 0.48 | 0.04 | -0.08 | -66.67% | 0.00 | 26 | 241 | 0.71 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 760.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 132 | 124 | 0.71 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 770.00 | 0.00 | 0.65 | 0.33 | 0.01 | -0.14 | -93.34% | 0.00 | 6 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 780.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 790.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 84 | 0.68 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 800.00 | 0.01 | 0.88 | 0.45 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 55 | 0.65 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 810.00 | 0.01 | 0.50 | 0.26 | 0.10 | -0.16 | -61.54% | 0.00 | 4 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 820.00 | 0.01 | 1.43 | 0.72 | 0.12 | -0.03 | -20.00% | 0.00 | 14 | 44 | 0.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 830.00 | 0.01 | 0.12 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 7 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 840.00 | 0.01 | 0.33 | 0.17 | 0.11 | -0.05 | -31.25% | 0.00 | 4 | 167 | 0.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 850.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.12 | -52.18% | 0.00 | 4 | 43 | 0.58 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 0.13 | 0.07 | 0.07 | -0.25 | -78.13% | 0.00 | 5 | 40 | 0.56 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 870.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 12 | 23 | 0.55 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 880.00 | 0.01 | 4.90 | 2.46 | 0.16 | -0.11 | -40.75% | 0.00 | 14 | 80 | 0.72 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 890.00 | 0.00 | 0.71 | 0.36 | 0.18 | -1.42 | -88.75% | 0.00 | 10 | 76 | 0.56 | 0.00 | 0.00 | -0.02 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 900.00 | 0.01 | 0.63 | 0.32 | 0.23 | -0.34 | -59.65% | 0.00 | 11 | 61 | 0.51 | 0.00 | 0.00 | -0.03 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 910.00 | 0.01 | 4.90 | 2.46 | 0.24 | -1.24 | -83.79% | 0.00 | 26 | 6 | 0.57 | 0.00 | 0.00 | -0.05 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 920.00 | 0.01 | 0.50 | 0.26 | 0.30 | -0.08 | -21.06% | 0.00 | 16 | 58 | 0.49 | 0.00 | 0.00 | -0.07 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 930.00 | 0.00 | 4.90 | 2.45 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.84 | 0.00 | 0.00 | -0.10 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 935.00 | 0.01 | 10.00 | 5.01 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.69 | 0.00 | 0.00 | -0.12 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 940.00 | 0.01 | 4.20 | 2.11 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | 0.00 | 0.00 | -0.14 | 10/12/2026 | 10/19/2026 4:00:01 PM EST |
| 945.00 | 0.01 | 4.65 | 2.33 | 0.97 | -0.71 | -42.27% | 0.00 | 1 | 3 | 0.60 | 0.00 | 0.00 | -0.17 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 950.00 | 0.01 | 6.05 | 3.03 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.61 | 0.00 | 0.00 | -0.19 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 955.00 | 0.00 | 3.20 | 1.60 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.16 | 10/12/2026 | 10/19/2026 4:00:01 PM EST |
| 960.00 | 0.00 | 0.87 | 0.44 | 0.80 | -0.50 | -38.47% | 0.00 | 1 | 13 | 0.57 | -0.01 | 0.00 | -0.17 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 965.00 | 0.00 | 2.83 | 1.42 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | -0.01 | 0.00 | -0.18 | 10/8/2026 | 10/19/2026 4:00:01 PM EST |
| 970.00 | 0.01 | 10.00 | 5.01 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | -0.01 | 0.00 | -0.31 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 975.00 | 0.01 | 7.50 | 3.76 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.54 | -0.01 | 0.00 | -0.32 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 980.00 | 0.01 | 10.00 | 5.01 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.60 | -0.01 | 0.00 | -0.33 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 985.00 | 0.00 | 3.05 | 1.53 | 3.53 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.65 | -0.01 | 0.00 | -0.22 | 10/14/2026 | 10/19/2026 4:00:01 PM EST |
| 990.00 | 0.01 | 9.60 | 4.81 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | -0.01 | 0.00 | -0.36 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 995.00 | 0.00 | 3.05 | 1.53 | 5.71 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | -0.02 | 0.00 | -0.25 | 10/13/2026 | 10/19/2026 4:00:01 PM EST |
| 1,000.00 | 0.27 | 2.57 | 1.42 | 1.29 | -0.98 | -43.18% | 0.00 | 13 | 65 | 0.50 | -0.02 | 0.00 | -0.39 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,005.00 | 0.01 | 5.85 | 2.93 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.49 | -0.02 | 0.00 | -0.40 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,010.00 | 1.10 | 10.80 | 5.95 | 2.98 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.64 | -0.02 | 0.00 | -0.42 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,015.00 | 0.01 | 7.10 | 3.56 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | -0.02 | 0.00 | -0.44 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,020.00 | 0.00 | 4.05 | 2.03 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.62 | -0.03 | 0.00 | -0.34 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,025.00 | 0.46 | 9.15 | 4.81 | 5.67 | -2.48 | -30.43% | 0.00 | 2 | 13 | 0.55 | -0.03 | 0.00 | -0.47 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,030.00 | 0.75 | 4.25 | 2.50 | 2.50 | -1.19 | -32.25% | 0.00 | 1 | 52 | 0.51 | -0.04 | 0.00 | -0.38 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,035.00 | 0.00 | 3.85 | 1.93 | 8.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | -0.04 | 0.00 | -0.40 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,040.00 | 1.15 | 4.05 | 2.60 | 6.72 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.49 | -0.04 | 0.00 | -0.55 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,045.00 | 2.05 | 4.70 | 3.38 | 4.59 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.51 | -0.04 | 0.00 | -0.57 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,050.00 | 2.36 | 4.65 | 3.51 | 3.00 | -2.55 | -45.95% | 0.00 | 3 | 34 | 0.50 | -0.05 | 0.00 | -0.60 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,055.00 | 1.45 | 5.05 | 3.25 | 5.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | -0.05 | 0.00 | -0.62 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,060.00 | 2.69 | 5.45 | 4.07 | 4.00 | -0.95 | -19.20% | 0.00 | 2 | 58 | 0.49 | -0.06 | 0.00 | -0.65 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,065.00 | 2.52 | 6.05 | 4.29 | 4.97 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | -0.06 | 0.00 | -0.68 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,070.00 | 1.16 | 10.60 | 5.88 | 7.20 | +1.94 | +36.89% | 0.01 | 2 | 93 | 0.49 | -0.07 | 0.00 | -0.71 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,075.00 | 2.61 | 8.25 | 5.43 | 4.95 | -0.62 | -11.14% | 0.01 | 299 | 32 | 0.49 | -0.08 | 0.00 | -0.74 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,080.00 | 2.25 | 7.00 | 4.63 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.46 | -0.08 | 0.00 | -0.77 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,085.00 | 2.48 | 9.15 | 5.82 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.47 | -0.09 | 0.00 | -0.80 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,090.00 | 3.25 | 9.65 | 6.45 | 5.66 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.48 | -0.10 | 0.00 | -0.83 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,095.00 | 3.85 | 10.05 | 6.95 | 11.08 | +3.03 | +37.64% | 0.01 | 1 | 36 | 0.48 | -0.10 | 0.00 | -0.86 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,100.00 | 5.40 | 9.65 | 7.53 | 9.60 | +2.90 | +43.29% | 0.01 | 13 | 60 | 0.48 | -0.11 | 0.00 | -0.90 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,105.00 | 4.45 | 11.90 | 8.18 | 11.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.47 | -0.12 | 0.00 | -0.93 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,110.00 | 5.75 | 11.25 | 8.50 | 8.63 | -1.37 | -13.70% | 0.01 | 20 | 73 | 0.47 | -0.13 | 0.00 | -0.96 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,115.00 | 7.80 | 13.25 | 10.53 | 11.96 | +1.26 | +11.78% | 0.01 | 2 | 46 | 0.49 | -0.14 | 0.00 | -0.99 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,120.00 | 6.30 | 13.10 | 9.70 | 10.10 | -0.82 | -7.51% | 0.01 | 19 | 50 | 0.46 | -0.14 | 0.00 | -1.03 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,125.00 | 6.50 | 13.30 | 9.90 | 13.08 | +0.33 | +2.59% | 0.01 | 2 | 17 | 0.45 | -0.15 | 0.00 | -1.06 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,130.00 | 7.50 | 17.75 | 12.63 | 13.66 | -0.19 | -1.38% | 0.01 | 4 | 50 | 0.46 | -0.16 | 0.00 | -1.10 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,135.00 | 9.60 | 16.15 | 12.88 | 10.85 | -6.52 | -37.54% | 0.01 | 3 | 6 | 0.47 | -0.17 | 0.00 | -1.13 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,140.00 | 8.50 | 16.50 | 12.50 | 12.52 | -1.85 | -12.88% | 0.01 | 3 | 27 | 0.45 | -0.19 | 0.00 | -1.16 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,145.00 | 11.15 | 20.20 | 15.68 | 17.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.20 | 0.00 | -1.19 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,150.00 | 12.50 | 19.15 | 15.83 | 14.59 | -1.86 | -11.31% | 0.01 | 13 | 68 | 0.47 | -0.21 | 0.00 | -1.22 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,155.00 | 15.35 | 19.60 | 17.48 | 16.33 | -14.27 | -46.64% | 0.02 | 8 | 106 | 0.47 | -0.22 | 0.00 | -1.25 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,160.00 | 15.40 | 20.00 | 17.70 | 20.00 | -0.15 | -0.75% | 0.02 | 1 | 49 | 0.46 | -0.23 | 0.00 | -1.28 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,165.00 | 16.90 | 23.30 | 20.10 | 20.65 | -3.01 | -12.73% | 0.02 | 8 | 22 | 0.47 | -0.24 | 0.00 | -1.31 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,170.00 | 18.65 | 23.90 | 21.28 | 22.20 | +1.21 | +5.77% | 0.02 | 8 | 21 | 0.47 | -0.26 | 0.00 | -1.34 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,175.00 | 20.10 | 25.75 | 22.93 | 20.65 | -0.97 | -4.49% | 0.02 | 17 | 57 | 0.47 | -0.27 | 0.00 | -1.36 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,180.00 | 18.80 | 26.60 | 22.70 | 22.25 | -1.90 | -7.87% | 0.02 | 85 | 49 | 0.45 | -0.28 | 0.00 | -1.39 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,185.00 | 19.65 | 28.75 | 24.20 | 27.25 | +2.85 | +11.68% | 0.02 | 30 | 67 | 0.45 | -0.30 | 0.00 | -1.41 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,190.00 | 22.30 | 30.70 | 26.50 | 25.40 | -0.30 | -1.17% | 0.02 | 7 | 71 | 0.46 | -0.31 | 0.00 | -1.43 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,195.00 | 24.20 | 32.60 | 28.40 | 27.20 | -21.66 | -44.34% | 0.02 | 6 | 121 | 0.46 | -0.33 | 0.00 | -1.45 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,200.00 | 25.10 | 33.85 | 29.48 | 29.00 | -1.50 | -4.92% | 0.02 | 18 | 149 | 0.45 | -0.34 | 0.00 | -1.47 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,205.00 | 26.50 | 36.25 | 31.38 | 30.70 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.45 | -0.35 | 0.00 | -1.48 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,210.00 | 27.75 | 39.20 | 33.48 | 32.20 | +0.17 | +0.54% | 0.03 | 4 | 184 | 0.45 | -0.37 | 0.00 | -1.50 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,215.00 | 30.85 | 41.00 | 35.93 | 36.82 | +2.51 | +7.32% | 0.03 | 6 | 21 | 0.45 | -0.38 | 0.00 | -1.51 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,220.00 | 35.10 | 42.30 | 38.70 | 36.75 | -2.25 | -5.77% | 0.03 | 3 | 14 | 0.46 | -0.40 | 0.00 | -1.52 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,225.00 | 34.00 | 46.85 | 40.43 | 41.83 | +5.38 | +14.76% | 0.03 | 6 | 27 | 0.46 | -0.42 | 0.00 | -1.52 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,230.00 | 36.90 | 48.05 | 42.48 | 43.37 | +2.07 | +5.02% | 0.03 | 9 | 15 | 0.45 | -0.43 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,235.00 | 38.45 | 50.50 | 44.48 | 47.21 | +6.36 | +15.57% | 0.04 | 2 | 10 | 0.45 | -0.45 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,240.00 | 43.05 | 52.75 | 47.90 | 48.33 | +5.70 | +13.38% | 0.04 | 46 | 57 | 0.46 | -0.46 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,245.00 | 43.30 | 55.35 | 49.33 | 47.44 | +4.54 | +10.59% | 0.04 | 81 | 13 | 0.45 | -0.48 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,250.00 | 47.60 | 58.00 | 52.80 | 49.97 | +4.11 | +8.97% | 0.04 | 9 | 29 | 0.46 | -0.49 | 0.00 | -1.53 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,255.00 | 50.10 | 60.75 | 55.43 | 55.70 | +7.12 | +14.66% | 0.04 | 21 | 6 | 0.45 | -0.51 | 0.00 | -1.52 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,260.00 | 53.65 | 63.45 | 58.55 | 59.40 | +4.60 | +8.40% | 0.05 | 2 | 9 | 0.46 | -0.53 | 0.00 | -1.52 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,265.00 | 54.00 | 66.15 | 60.08 | 61.52 | +5.17 | +9.18% | 0.05 | 3 | 32 | 0.44 | -0.54 | 0.00 | -1.51 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,270.00 | 57.55 | 69.10 | 63.33 | 63.36 | +2.36 | +3.87% | 0.05 | 4 | 18 | 0.45 | -0.56 | 0.00 | -1.50 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,275.00 | 60.00 | 72.45 | 66.23 | 58.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | -0.57 | 0.00 | -1.48 | 10/15/2026 | 10/19/2026 4:00:01 PM EST |
| 1,280.00 | 62.90 | 77.25 | 70.08 | 69.06 | +9.15 | +15.28% | 0.05 | 2 | 12 | 0.45 | -0.59 | 0.00 | -1.46 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,285.00 | 66.00 | 79.85 | 72.93 | 68.30 | +1.65 | +2.48% | 0.06 | 3 | 4 | 0.45 | -0.60 | 0.00 | -1.45 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,290.00 | 69.00 | 82.05 | 75.53 | 74.10 | +5.83 | +8.54% | 0.06 | 2 | 8 | 0.44 | -0.62 | 0.00 | -1.43 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,295.00 | 74.35 | 85.80 | 80.08 | 73.05 | +3.92 | +5.67% | 0.06 | 9 | 3 | 0.45 | -0.63 | 0.00 | -1.41 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,300.00 | 79.35 | 89.15 | 84.25 | 81.88 | +7.74 | +10.44% | 0.06 | 2 | 6 | 0.46 | -0.65 | 0.00 | -1.38 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,305.00 | 80.80 | 92.70 | 86.75 | 84.60 | +11.30 | +15.42% | 0.07 | 2 | 13 | 0.45 | -0.66 | 0.00 | -1.36 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,310.00 | 82.50 | 95.20 | 88.85 | 89.50 | +10.04 | +12.64% | 0.07 | 2 | 24 | 0.44 | -0.68 | 0.00 | -1.33 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,315.00 | 86.05 | 99.90 | 92.98 | 80.66 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.44 | -0.69 | 0.00 | -1.30 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,320.00 | 90.80 | 103.10 | 96.95 | 93.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.44 | -0.71 | 0.00 | -1.27 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,325.00 | 94.80 | 106.35 | 100.58 | 98.54 | +10.53 | +11.97% | 0.08 | 2 | 10 | 0.44 | -0.72 | 0.00 | -1.24 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,330.00 | 99.45 | 110.80 | 105.13 | 91.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.45 | -0.73 | 0.00 | -1.21 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,340.00 | 104.95 | 118.25 | 111.60 | 97.15 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.43 | -0.76 | 0.00 | -1.15 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,360.00 | 121.45 | 135.45 | 128.45 | 118.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | -0.80 | 0.00 | -1.01 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,380.00 | 138.80 | 152.10 | 145.45 | 137.45 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.41 | -0.84 | 0.00 | -0.87 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,400.00 | 156.00 | 169.50 | 162.75 | 144.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | -0.88 | 0.00 | -0.73 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,420.00 | 174.15 | 187.25 | 180.70 | 160.29 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.56 | -0.91 | 0.00 | -0.61 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,440.00 | 193.90 | 205.55 | 199.73 | 178.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.93 | 0.00 | -0.49 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,460.00 | 212.95 | 227.10 | 220.03 | % | 0.15 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.39 | 10/19/2026 4:00:01 PM EST | |||
| 1,480.00 | 232.30 | 247.95 | 240.13 | 223.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | -0.96 | 0.00 | -0.30 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,500.00 | 252.00 | 268.00 | 260.00 | 234.77 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.66 | -0.97 | 0.00 | -0.23 | 10/16/2026 | 10/19/2026 4:00:01 PM EST |
| 1,520.00 | 271.90 | 288.00 | 279.95 | % | 0.18 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.18 | 10/19/2026 4:00:01 PM EST | |||
| 1,540.00 | 291.90 | 308.00 | 299.95 | % | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.13 | 10/19/2026 4:00:01 PM EST | |||
| 1,560.00 | 311.45 | 328.00 | 319.73 | % | 0.20 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.10 | 10/19/2026 4:00:01 PM EST | |||
| 1,580.00 | 331.45 | 348.00 | 339.73 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.07 | 10/19/2026 4:00:01 PM EST | |||
| 1,600.00 | 351.45 | 368.00 | 359.73 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.05 | 10/19/2026 4:00:01 PM EST | |||
| 1,620.00 | 371.45 | 384.90 | 378.18 | 373.41 | +22.52 | +6.42% | 0.23 | 1 | 1 | 0.85 | -1.00 | 0.00 | -0.04 | 10/19/2026 | 10/19/2026 4:00:01 PM EST |
| 1,640.00 | 391.45 | 408.00 | 399.73 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 10/19/2026 4:00:01 PM EST |