Options Chain for ELI LILLY & CO COM (LLY) - $1,288.30 as of 10/28/2026 8:25:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 963.05 | 980.00 | 971.53 | 960.24 | 0.00 | 0.00% | 3.04 | 0 | 26 | 2.23 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 330.00 | 952.95 | 970.00 | 961.48 | 950.25 | 0.00 | 0.00% | 2.91 | 0 | 13 | 2.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 340.00 | 943.10 | 960.00 | 951.55 | 830.33 | 0.00 | 0.00% | 2.80 | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/28/2026 3:59:57 PM EST |
| 350.00 | 933.20 | 950.00 | 941.60 | % | 2.69 | 0 | 13 | 2.04 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 360.00 | 923.45 | 940.00 | 931.73 | 658.45 | 0.00 | 0.00% | 2.59 | 0 | 25 | 2.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/28/2026 3:59:57 PM EST |
| 370.00 | 912.85 | 930.00 | 921.43 | 887.00 | 0.00 | 0.00% | 2.49 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 380.00 | 903.35 | 920.00 | 911.68 | 736.73 | 0.00 | 0.00% | 2.40 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/28/2026 3:59:57 PM EST |
| 390.00 | 893.10 | 910.00 | 901.55 | 550.45 | 0.00 | 0.00% | 2.31 | 0 | 17 | 1.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/28/2026 3:59:57 PM EST |
| 400.00 | 883.50 | 900.00 | 891.75 | 789.64 | 0.00 | 0.00% | 2.23 | 0 | 29 | 1.85 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 3:59:57 PM EST |
| 410.00 | 873.80 | 890.00 | 881.90 | 589.95 | 0.00 | 0.00% | 2.15 | 0 | 8 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 10/28/2026 3:59:57 PM EST |
| 420.00 | 863.75 | 880.00 | 871.88 | 861.12 | 0.00 | 0.00% | 2.08 | 0 | 22 | 1.78 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 430.00 | 854.10 | 871.65 | 862.88 | 851.17 | 0.00 | 0.00% | 2.01 | 0 | 26 | 1.80 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 440.00 | 844.15 | 861.35 | 852.75 | 496.65 | 0.00 | 0.00% | 1.94 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 10/28/2026 3:59:57 PM EST |
| 450.00 | 833.70 | 851.70 | 842.70 | 857.27 | 0.00 | 0.00% | 1.87 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 460.00 | 823.90 | 841.45 | 832.68 | 409.99 | 0.00 | 0.00% | 1.81 | 0 | 16 | 1.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 10/28/2026 3:59:57 PM EST |
| 470.00 | 814.05 | 832.00 | 823.03 | 806.75 | 0.00 | 0.00% | 1.75 | 0 | 13 | 1.66 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 480.00 | 803.95 | 821.95 | 812.95 | 404.57 | 0.00 | 0.00% | 1.69 | 0 | 26 | 1.63 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 10/28/2026 3:59:57 PM EST |
| 490.00 | 794.40 | 812.00 | 803.20 | 816.96 | 0.00 | 0.00% | 1.64 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 500.00 | 784.00 | 801.45 | 792.73 | 803.00 | 0.00 | 0.00% | 1.59 | 0 | 18 | 1.53 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:57 PM EST |
| 510.00 | 774.40 | 792.00 | 783.20 | % | 1.54 | 0 | 10 | 1.50 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 520.00 | 764.35 | 782.00 | 773.18 | 378.77 | 0.00 | 0.00% | 1.49 | 0 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 10/28/2026 3:59:57 PM EST |
| 530.00 | 754.75 | 770.35 | 762.55 | 411.70 | 0.00 | 0.00% | 1.44 | 0 | 36 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 10/28/2026 3:59:57 PM EST |
| 540.00 | 744.80 | 760.45 | 752.63 | 345.15 | 0.00 | 0.00% | 1.39 | 0 | 14 | 1.42 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 10/28/2026 3:59:57 PM EST |
| 550.00 | 734.90 | 750.50 | 742.70 | 645.00 | 0.00 | 0.00% | 1.35 | 0 | 17 | 1.39 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/28/2026 3:59:57 PM EST |
| 560.00 | 724.95 | 740.60 | 732.78 | 575.58 | 0.00 | 0.00% | 1.31 | 0 | 54 | 1.37 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 3:59:57 PM EST |
| 570.00 | 715.00 | 730.15 | 722.58 | 584.55 | 0.00 | 0.00% | 1.27 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:57 PM EST |
| 580.00 | 705.10 | 720.75 | 712.93 | 634.25 | 0.00 | 0.00% | 1.23 | 0 | 19 | 1.32 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/28/2026 3:59:57 PM EST |
| 590.00 | 695.30 | 711.60 | 703.45 | 354.85 | 0.00 | 0.00% | 1.19 | 0 | 43 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 10/28/2026 3:59:57 PM EST |
| 600.00 | 685.25 | 700.90 | 693.08 | 584.37 | 0.00 | 0.00% | 1.16 | 0 | 93 | 1.27 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/28/2026 3:59:57 PM EST |
| 610.00 | 675.30 | 690.95 | 683.13 | % | 1.12 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 620.00 | 665.35 | 681.05 | 673.20 | 565.00 | 0.00 | 0.00% | 1.09 | 0 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/28/2026 3:59:57 PM EST |
| 630.00 | 655.45 | 671.95 | 663.70 | 586.21 | 0.00 | 0.00% | 1.05 | 0 | 45 | 1.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/28/2026 3:59:57 PM EST |
| 640.00 | 645.50 | 661.20 | 653.35 | 583.11 | 0.00 | 0.00% | 1.02 | 0 | 47 | 1.18 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 10/28/2026 3:59:57 PM EST |
| 650.00 | 635.65 | 651.30 | 643.48 | 624.00 | 0.00 | 0.00% | 0.99 | 0 | 37 | 1.15 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 3:59:57 PM EST |
| 660.00 | 625.65 | 642.00 | 633.83 | 639.43 | 0.00 | 0.00% | 0.96 | 0 | 79 | 1.16 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:57 PM EST |
| 670.00 | 615.75 | 631.45 | 623.60 | 559.82 | 0.00 | 0.00% | 0.93 | 0 | 17 | 1.11 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/28/2026 3:59:57 PM EST |
| 680.00 | 605.85 | 621.75 | 613.80 | 521.35 | 0.00 | 0.00% | 0.90 | 0 | 128 | 1.10 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 10/28/2026 3:59:57 PM EST |
| 690.00 | 595.90 | 611.60 | 603.75 | % | 0.88 | 0 | 31 | 1.07 | 1.00 | 0.00 | 0.00 | 10/28/2026 3:59:57 PM EST | |||
| 700.00 | 586.00 | 602.00 | 594.00 | 582.48 | 0.00 | 0.00% | 0.85 | 0 | 224 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 710.00 | 576.10 | 591.80 | 583.95 | 453.25 | 0.00 | 0.00% | 0.82 | 0 | 86 | 1.03 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/28/2026 3:59:57 PM EST |
| 720.00 | 566.15 | 581.90 | 574.03 | 444.25 | 0.00 | 0.00% | 0.80 | 0 | 37 | 1.01 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/28/2026 3:59:57 PM EST |
| 730.00 | 556.25 | 572.00 | 564.13 | 534.30 | 0.00 | 0.00% | 0.77 | 0 | 38 | 0.96 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/28/2026 3:59:57 PM EST |
| 740.00 | 546.40 | 562.00 | 554.20 | 484.49 | 0.00 | 0.00% | 0.75 | 0 | 102 | 0.97 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 10/28/2026 3:59:57 PM EST |
| 750.00 | 536.45 | 552.00 | 544.23 | 549.65 | 0.00 | 0.00% | 0.73 | 0 | 69 | 0.92 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:57 PM EST |
| 760.00 | 526.55 | 542.00 | 534.28 | 426.80 | 0.00 | 0.00% | 0.70 | 0 | 46 | 0.95 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/28/2026 3:59:57 PM EST |
| 770.00 | 516.75 | 532.00 | 524.38 | 451.00 | 0.00 | 0.00% | 0.68 | 0 | 80 | 0.88 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/28/2026 3:59:57 PM EST |
| 780.00 | 506.75 | 522.20 | 514.48 | 399.74 | 0.00 | 0.00% | 0.66 | 0 | 44 | 0.88 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 10/28/2026 3:59:57 PM EST |
| 790.00 | 496.85 | 513.25 | 505.05 | 345.78 | 0.00 | 0.00% | 0.64 | 0 | 76 | 0.89 | 1.00 | 0.00 | -0.02 | 9/10/2026 | 10/28/2026 3:59:57 PM EST |
| 800.00 | 488.15 | 502.00 | 495.08 | 469.80 | 0.00 | 0.00% | 0.62 | 0 | 164 | 0.81 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 810.00 | 477.10 | 492.80 | 484.95 | 345.57 | 0.00 | 0.00% | 0.60 | 0 | 24 | 0.85 | 1.00 | 0.00 | -0.03 | 9/18/2026 | 10/28/2026 3:59:57 PM EST |
| 820.00 | 467.20 | 482.90 | 475.05 | 334.93 | 0.00 | 0.00% | 0.58 | 0 | 31 | 0.77 | 1.00 | 0.00 | -0.04 | 10/8/2026 | 10/28/2026 3:59:57 PM EST |
| 830.00 | 458.00 | 473.85 | 465.93 | 364.77 | 0.00 | 0.00% | 0.56 | 0 | 40 | 0.76 | 1.00 | 0.00 | -0.06 | 10/14/2026 | 10/28/2026 3:59:57 PM EST |
| 840.00 | 447.45 | 463.45 | 455.45 | 320.76 | 0.00 | 0.00% | 0.54 | 0 | 108 | 0.79 | 1.00 | 0.00 | -0.07 | 10/8/2026 | 10/28/2026 3:59:57 PM EST |
| 850.00 | 437.65 | 453.30 | 445.48 | 424.73 | 0.00 | 0.00% | 0.52 | 0 | 73 | 0.72 | 1.00 | 0.00 | -0.10 | 10/15/2026 | 10/28/2026 3:59:57 PM EST |
| 860.00 | 427.75 | 443.70 | 435.73 | 305.08 | 0.00 | 0.00% | 0.51 | 0 | 84 | 0.76 | 1.00 | 0.00 | -0.08 | 10/8/2026 | 10/28/2026 3:59:57 PM EST |
| 870.00 | 417.90 | 433.85 | 425.88 | 398.25 | 0.00 | 0.00% | 0.49 | 0 | 74 | 0.69 | 1.00 | 0.00 | -0.14 | 10/15/2026 | 10/28/2026 3:59:57 PM EST |
| 880.00 | 408.05 | 424.00 | 416.03 | 316.65 | 0.00 | 0.00% | 0.47 | 0 | 85 | 0.71 | 1.00 | 0.00 | -0.14 | 10/14/2026 | 10/28/2026 3:59:57 PM EST |
| 890.00 | 398.40 | 414.00 | 406.20 | 272.35 | 0.00 | 0.00% | 0.46 | 0 | 164 | 0.68 | 0.99 | 0.00 | -0.15 | 10/8/2026 | 10/28/2026 3:59:57 PM EST |
| 900.00 | 391.50 | 404.00 | 397.75 | 382.95 | 0.00 | 0.00% | 0.44 | 0 | 169 | 0.67 | 0.99 | 0.00 | -0.16 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 920.00 | 369.75 | 384.00 | 376.88 | 383.63 | +31.42 | +8.93% | 0.41 | 2 | 365 | 0.63 | 0.99 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 930.00 | 359.65 | 374.00 | 366.83 | % | 0.39 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.18 | 10/28/2026 3:59:57 PM EST | |||
| 940.00 | 350.20 | 364.00 | 357.10 | 351.65 | 0.00 | 0.00% | 0.38 | 0 | 140 | 0.60 | 0.99 | 0.00 | -0.19 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 950.00 | 340.30 | 355.25 | 347.78 | % | 0.37 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.20 | 10/28/2026 3:59:57 PM EST | |||
| 960.00 | 330.20 | 345.50 | 337.85 | 326.00 | 0.00 | 0.00% | 0.35 | 0 | 50 | 0.57 | 0.98 | 0.00 | -0.22 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 970.00 | 320.20 | 335.80 | 328.00 | % | 0.34 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.23 | 10/28/2026 3:59:57 PM EST | |||
| 980.00 | 311.60 | 326.00 | 318.80 | 298.86 | 0.00 | 0.00% | 0.33 | 0 | 271 | 0.56 | 0.97 | 0.00 | -0.24 | 10/15/2026 | 10/28/2026 3:59:57 PM EST |
| 990.00 | 302.85 | 316.00 | 309.43 | % | 0.31 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.26 | 10/28/2026 3:59:57 PM EST | |||
| 1,000.00 | 293.25 | 306.55 | 299.90 | 300.00 | -22.65 | -7.02% | 0.30 | 2 | 834 | 0.51 | 0.97 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,020.00 | 272.90 | 287.20 | 280.05 | 290.00 | +24.32 | +9.16% | 0.27 | 1 | 148 | 0.48 | 0.95 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,030.00 | 263.20 | 278.55 | 270.88 | % | 0.26 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.33 | 10/28/2026 3:59:57 PM EST | |||
| 1,040.00 | 255.00 | 269.15 | 262.08 | 282.10 | 0.00 | 0.00% | 0.25 | 0 | 139 | 0.48 | 0.94 | 0.00 | -0.35 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 1,050.00 | 244.75 | 259.95 | 252.35 | % | 0.24 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.38 | 10/28/2026 3:59:57 PM EST | |||
| 1,060.00 | 237.15 | 250.45 | 243.80 | 224.70 | 0.00 | 0.00% | 0.23 | 0 | 118 | 0.33 | 0.93 | 0.00 | -0.40 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 1,070.00 | 227.65 | 241.80 | 234.73 | 246.58 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | 0.92 | 0.00 | -0.42 | 10/20/2026 | 10/28/2026 3:59:57 PM EST |
| 1,080.00 | 219.15 | 232.70 | 225.93 | 245.60 | 0.00 | 0.00% | 0.21 | 0 | 136 | 0.32 | 0.91 | 0.00 | -0.44 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 1,090.00 | 208.55 | 223.25 | 215.90 | 204.50 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.36 | 0.90 | 0.00 | -0.47 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 1,100.00 | 201.15 | 213.20 | 207.18 | 208.25 | +8.10 | +4.05% | 0.19 | 2 | 862 | 0.36 | 0.89 | 0.00 | -0.49 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,110.00 | 192.00 | 208.00 | 200.00 | 195.06 | % | 0.18 | 12 | 0 | 0.35 | 0.87 | 0.00 | -0.51 | 10/28/2026 | 10/28/2026 3:59:57 PM EST | |
| 1,120.00 | 182.15 | 197.50 | 189.83 | 186.67 | +3.51 | +1.92% | 0.17 | 1 | 297 | 0.37 | 0.86 | 0.00 | -0.54 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,130.00 | 174.85 | 190.05 | 182.45 | 179.68 | -0.90 | -0.50% | 0.16 | 3 | 26 | 0.36 | 0.85 | 0.00 | -0.56 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,140.00 | 167.10 | 181.00 | 174.05 | 171.86 | -5.29 | -2.99% | 0.15 | 4 | 210 | 0.38 | 0.83 | 0.00 | -0.59 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,150.00 | 157.50 | 173.05 | 165.28 | 164.32 | +7.70 | +4.92% | 0.14 | 11 | 97 | 0.38 | 0.82 | 0.00 | -0.61 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,160.00 | 150.80 | 165.15 | 157.98 | 156.89 | +6.89 | +4.60% | 0.14 | 11 | 240 | 0.37 | 0.80 | 0.00 | -0.63 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,170.00 | 143.90 | 158.85 | 151.38 | 147.92 | -19.23 | -11.51% | 0.13 | 1 | 1 | 0.37 | 0.79 | 0.00 | -0.65 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,180.00 | 137.20 | 149.95 | 143.58 | 141.65 | -9.75 | -6.44% | 0.12 | 4 | 286 | 0.37 | 0.77 | 0.00 | -0.67 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,190.00 | 129.05 | 142.60 | 135.83 | 153.80 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.37 | 0.75 | 0.00 | -0.69 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 1,200.00 | 120.65 | 135.60 | 128.13 | 132.00 | +10.70 | +8.83% | 0.11 | 2 | 1,218 | 0.38 | 0.73 | 0.00 | -0.71 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,210.00 | 117.65 | 129.25 | 123.45 | 114.82 | +9.81 | +9.35% | 0.10 | 4 | 10 | 0.38 | 0.72 | 0.00 | -0.72 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,220.00 | 111.00 | 124.00 | 117.50 | 114.64 | +3.64 | +3.28% | 0.10 | 38 | 615 | 0.38 | 0.70 | 0.00 | -0.74 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,230.00 | 102.45 | 118.00 | 110.23 | 102.63 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.39 | 0.68 | 0.00 | -0.75 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 1,240.00 | 98.95 | 109.25 | 104.10 | 104.25 | -6.15 | -5.58% | 0.08 | 4 | 588 | 0.38 | 0.66 | 0.00 | -0.76 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,250.00 | 92.15 | 106.00 | 99.08 | 95.35 | +2.95 | +3.20% | 0.08 | 4 | 77 | 0.38 | 0.63 | 0.00 | -0.77 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,260.00 | 86.30 | 100.00 | 93.15 | 91.00 | +2.10 | +2.37% | 0.07 | 15 | 578 | 0.38 | 0.61 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,270.00 | 81.55 | 94.00 | 87.78 | 84.29 | +1.79 | +2.17% | 0.07 | 37 | 23 | 0.38 | 0.59 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,280.00 | 74.95 | 89.30 | 82.13 | 78.00 | +2.44 | +3.23% | 0.06 | 10 | 301 | 0.38 | 0.57 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,290.00 | 70.90 | 83.05 | 76.98 | 76.30 | +1.70 | +2.28% | 0.06 | 9 | 180 | 0.38 | 0.55 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,300.00 | 65.70 | 79.15 | 72.43 | 72.50 | +4.30 | +6.31% | 0.06 | 57 | 848 | 0.38 | 0.53 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,320.00 | 56.35 | 69.30 | 62.83 | 58.91 | +0.26 | +0.45% | 0.05 | 8 | 265 | 0.38 | 0.48 | 0.00 | -0.77 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,340.00 | 49.50 | 57.30 | 53.40 | 50.97 | +0.79 | +1.58% | 0.04 | 6 | 456 | 0.37 | 0.44 | 0.00 | -0.75 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,360.00 | 40.50 | 51.05 | 45.78 | 47.23 | +5.63 | +13.54% | 0.03 | 309 | 447 | 0.37 | 0.39 | 0.00 | -0.73 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,380.00 | 35.00 | 42.75 | 38.88 | 40.74 | +3.52 | +9.46% | 0.03 | 58 | 555 | 0.36 | 0.35 | 0.00 | -0.70 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,400.00 | 29.75 | 41.05 | 35.40 | 34.54 | +3.14 | +10.00% | 0.03 | 17 | 1,051 | 0.38 | 0.31 | 0.00 | -0.66 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,420.00 | 25.95 | 32.20 | 29.08 | 26.23 | +0.08 | +0.31% | 0.02 | 413 | 349 | 0.37 | 0.28 | 0.00 | -0.62 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,440.00 | 19.75 | 27.25 | 23.50 | 24.85 | +2.89 | +13.16% | 0.02 | 40 | 388 | 0.36 | 0.24 | 0.00 | -0.58 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,460.00 | 16.90 | 22.80 | 19.85 | 22.00 | +2.66 | +13.76% | 0.01 | 28 | 318 | 0.36 | 0.21 | 0.00 | -0.53 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,480.00 | 10.80 | 18.85 | 14.83 | 16.15 | -0.16 | -0.99% | 0.01 | 387 | 309 | 0.37 | 0.18 | 0.00 | -0.49 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,500.00 | 8.95 | 16.60 | 12.78 | 14.55 | +0.77 | +5.59% | 0.01 | 75 | 550 | 0.37 | 0.16 | 0.00 | -0.44 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,520.00 | 10.35 | 13.75 | 12.05 | 11.09 | -0.14 | -1.25% | 0.01 | 32 | 290 | 0.37 | 0.14 | 0.00 | -0.40 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,540.00 | 6.40 | 13.95 | 10.18 | 9.21 | +0.11 | +1.21% | 0.01 | 14 | 120 | 0.37 | 0.12 | 0.00 | -0.36 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,560.00 | 5.30 | 10.35 | 7.83 | 8.60 | +1.21 | +16.38% | 0.01 | 29 | 178 | 0.36 | 0.10 | 0.00 | -0.32 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,580.00 | 4.20 | 9.65 | 6.93 | 6.45 | +0.40 | +6.62% | 0.00 | 5 | 78 | 0.37 | 0.08 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,600.00 | 3.20 | 6.30 | 4.75 | 5.73 | +0.93 | +19.38% | 0.00 | 51 | 586 | 0.36 | 0.07 | 0.00 | -0.24 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,620.00 | 2.74 | 6.65 | 4.70 | 4.37 | +0.61 | +16.23% | 0.00 | 2 | 93 | 0.37 | 0.06 | 0.00 | -0.21 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,640.00 | 2.40 | 5.55 | 3.98 | 3.83 | +0.85 | +28.53% | 0.00 | 2 | 169 | 0.37 | 0.05 | 0.00 | -0.18 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,660.00 | 1.36 | 5.45 | 3.41 | 2.86 | -0.67 | -18.98% | 0.00 | 1 | 1,027 | 0.37 | 0.04 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,680.00 | 1.40 | 11.40 | 6.40 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.43 | 0.03 | 0.00 | -0.13 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 1,700.00 | 1.19 | 2.50 | 1.85 | 2.18 | -0.28 | -11.39% | 0.00 | 11 | 24 | 0.37 | 0.03 | 0.00 | -0.11 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,720.00 | 0.00 | 4.35 | 2.18 | 1.80 | +0.28 | +18.43% | 0.00 | 1 | 33 | 0.44 | 0.02 | 0.00 | -0.09 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,740.00 | 0.02 | 10.00 | 5.01 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.39 | 0.02 | 0.00 | -0.08 | 9/25/2026 | 10/28/2026 3:59:57 PM EST |
| 1,760.00 | 0.00 | 4.90 | 2.45 | 1.27 | -0.01 | -0.79% | 0.00 | 6 | 26 | 0.48 | 0.01 | 0.00 | -0.07 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,780.00 | 0.01 | 10.00 | 5.01 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.41 | 0.01 | 0.00 | -0.06 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 1,800.00 | 0.50 | 14.00 | 7.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.50 | 0.01 | 0.00 | -0.05 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 1,820.00 | 0.01 | 4.90 | 2.46 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.39 | 0.01 | 0.00 | -0.04 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 1,840.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.53 | 0.01 | 0.00 | -0.03 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 1,860.00 | 0.00 | 4.90 | 2.45 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 1,880.00 | 0.03 | 4.70 | 2.37 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.43 | 0.00 | 0.00 | -0.02 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 1,900.00 | 0.33 | 0.55 | 0.44 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.41 | 0.00 | 0.00 | -0.02 | 10/26/2026 | 10/28/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 12 | 322 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 535 | 1.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 380.00 | 0.01 | 0.24 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 224 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 242 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 5.10 | 2.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.64 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.60 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 5.10 | 2.55 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/28/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 4.90 | 2.45 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/28/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 5.10 | 2.55 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 4.90 | 2.45 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/28/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/28/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.37 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/28/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 5.10 | 2.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.35 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/28/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.32 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/28/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 5.10 | 2.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/28/2026 3:59:57 PM EST |
| 550.00 | 0.00 | 4.90 | 2.45 | 4.54 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.25 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 5.10 | 2.55 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.22 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/28/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.20 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/28/2026 3:59:57 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 0.50 | +0.38 | +316.67% | 0.00 | 4 | 145 | 1.18 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.15 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/28/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 5.10 | 2.55 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/28/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.09 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 630.00 | 0.00 | 5.10 | 2.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 5.10 | 2.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.05 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 650.00 | 0.00 | 5.10 | 2.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 660.00 | 0.00 | 4.90 | 2.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:57 PM EST |
| 670.00 | 0.00 | 1.91 | 0.96 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 690.00 | 0.00 | 4.90 | 2.45 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.95 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 700.00 | 0.05 | 10.75 | 5.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 4.90 | 2.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 3:59:57 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 3:59:57 PM EST |
| 730.00 | 0.01 | 1.00 | 0.51 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 3:59:57 PM EST |
| 740.00 | 0.00 | 1.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 3:59:57 PM EST |
| 750.00 | 0.00 | 4.90 | 2.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.63 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.82 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 770.00 | 0.00 | 11.20 | 5.60 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.71 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/28/2026 3:59:57 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 0.62 | +0.01 | +1.64% | 0.00 | 11 | 251 | 0.79 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 790.00 | 0.00 | 4.90 | 2.45 | 0.19 | -0.45 | -70.32% | 0.00 | 12 | 138 | 0.77 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 800.00 | 0.10 | 2.05 | 1.08 | 0.47 | -0.28 | -37.34% | 0.00 | 1 | 779 | 0.55 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 810.00 | 0.00 | 4.90 | 2.45 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.74 | 0.00 | 0.00 | -0.03 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 820.00 | 0.05 | 10.65 | 5.35 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.63 | 0.00 | 0.00 | -0.04 | 10/20/2026 | 10/28/2026 3:59:57 PM EST |
| 830.00 | 0.00 | 10.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.59 | 0.00 | 0.00 | -0.06 | 10/20/2026 | 10/28/2026 3:59:57 PM EST |
| 840.00 | 0.00 | 4.90 | 2.45 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.69 | 0.00 | 0.00 | -0.07 | 10/20/2026 | 10/28/2026 3:59:57 PM EST |
| 850.00 | 0.01 | 2.00 | 1.01 | 1.00 | -0.28 | -21.88% | 0.00 | 3 | 913 | 0.54 | 0.00 | 0.00 | -0.10 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 860.00 | 0.00 | 4.90 | 2.45 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.65 | 0.00 | 0.00 | -0.08 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 870.00 | 0.01 | 10.00 | 5.01 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.53 | 0.00 | 0.00 | -0.14 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 880.00 | 0.15 | 11.05 | 5.60 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.57 | 0.00 | 0.00 | -0.14 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 890.00 | 1.00 | 14.15 | 7.58 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.63 | -0.01 | 0.00 | -0.15 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 900.00 | 1.00 | 3.25 | 2.13 | 1.16 | -0.28 | -19.45% | 0.00 | 4 | 498 | 0.50 | -0.01 | 0.00 | -0.16 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 920.00 | 0.31 | 2.10 | 1.21 | 1.48 | -0.31 | -17.32% | 0.00 | 3 | 391 | 0.43 | -0.01 | 0.00 | -0.17 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 930.00 | 0.30 | 4.60 | 2.45 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.45 | -0.01 | 0.00 | -0.18 | 10/23/2026 | 10/28/2026 3:59:57 PM EST |
| 940.00 | 0.52 | 3.70 | 2.11 | 1.85 | -0.69 | -27.17% | 0.00 | 4 | 477 | 0.44 | -0.01 | 0.00 | -0.19 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 950.00 | 0.58 | 3.75 | 2.17 | 1.86 | -0.67 | -26.49% | 0.00 | 1 | 7 | 0.43 | -0.02 | 0.00 | -0.20 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 960.00 | 1.90 | 4.60 | 3.25 | 2.16 | -0.58 | -21.17% | 0.00 | 20 | 321 | 0.46 | -0.02 | 0.00 | -0.22 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 970.00 | 0.68 | 4.70 | 2.69 | 1.69 | -1.11 | -39.65% | 0.00 | 73 | 3 | 0.42 | -0.02 | 0.00 | -0.23 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 980.00 | 1.35 | 5.50 | 3.43 | 2.74 | -0.68 | -19.89% | 0.00 | 20 | 481 | 0.44 | -0.03 | 0.00 | -0.24 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 990.00 | 1.04 | 11.95 | 6.50 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.03 | 0.00 | -0.26 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 1,000.00 | 2.00 | 5.80 | 3.90 | 3.62 | -0.63 | -14.83% | 0.00 | 13 | 1,038 | 0.42 | -0.03 | 0.00 | -0.28 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,020.00 | 2.80 | 7.00 | 4.90 | 5.55 | +0.50 | +9.91% | 0.00 | 8 | 866 | 0.42 | -0.04 | 0.00 | -0.31 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,030.00 | 0.74 | 12.70 | 6.72 | 5.59 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.41 | -0.05 | 0.00 | -0.33 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 1,040.00 | 3.00 | 11.95 | 7.48 | 6.34 | 0.00 | 0.00% | 0.01 | 0 | 556 | 0.43 | -0.06 | 0.00 | -0.35 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 1,050.00 | 4.25 | 7.85 | 6.05 | 6.10 | -1.25 | -17.01% | 0.01 | 13 | 31 | 0.40 | -0.07 | 0.00 | -0.38 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,060.00 | 5.00 | 8.90 | 6.95 | 6.88 | -1.77 | -20.47% | 0.01 | 13 | 669 | 0.40 | -0.07 | 0.00 | -0.40 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,070.00 | 5.90 | 9.45 | 7.68 | 7.65 | -2.30 | -23.12% | 0.01 | 9 | 30 | 0.40 | -0.08 | 0.00 | -0.42 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,080.00 | 7.05 | 11.20 | 9.13 | 8.65 | -1.53 | -15.03% | 0.01 | 12 | 503 | 0.40 | -0.09 | 0.00 | -0.44 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,090.00 | 7.95 | 11.95 | 9.95 | 9.77 | -2.23 | -18.59% | 0.01 | 18 | 52 | 0.39 | -0.10 | 0.00 | -0.47 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,100.00 | 9.45 | 14.05 | 11.75 | 10.98 | -1.65 | -13.07% | 0.01 | 15 | 1,112 | 0.40 | -0.11 | 0.00 | -0.49 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,110.00 | 10.55 | 16.05 | 13.30 | 12.55 | -2.05 | -14.05% | 0.01 | 15 | 36 | 0.40 | -0.13 | 0.00 | -0.51 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,120.00 | 11.15 | 16.65 | 13.90 | 14.05 | -1.45 | -9.36% | 0.01 | 13 | 384 | 0.39 | -0.14 | 0.00 | -0.54 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,130.00 | 13.60 | 18.00 | 15.80 | 15.55 | -3.15 | -16.85% | 0.01 | 21 | 284 | 0.39 | -0.15 | 0.00 | -0.56 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,140.00 | 15.85 | 18.00 | 16.93 | 17.95 | -2.75 | -13.29% | 0.01 | 124 | 231 | 0.38 | -0.17 | 0.00 | -0.59 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,150.00 | 17.10 | 23.75 | 20.43 | 19.55 | -2.87 | -12.81% | 0.02 | 9 | 104 | 0.39 | -0.18 | 0.00 | -0.61 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,160.00 | 17.00 | 25.60 | 21.30 | 20.90 | -3.55 | -14.52% | 0.02 | 36 | 463 | 0.38 | -0.20 | 0.00 | -0.63 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,170.00 | 19.50 | 29.60 | 24.55 | 24.05 | -1.40 | -5.51% | 0.02 | 2 | 53 | 0.39 | -0.21 | 0.00 | -0.65 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,180.00 | 24.00 | 32.60 | 28.30 | 26.60 | -3.14 | -10.56% | 0.02 | 37 | 202 | 0.40 | -0.23 | 0.00 | -0.67 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,190.00 | 24.45 | 34.00 | 29.23 | 30.20 | -3.44 | -10.23% | 0.02 | 52 | 41 | 0.38 | -0.25 | 0.00 | -0.69 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,200.00 | 30.90 | 34.70 | 32.80 | 32.25 | -3.75 | -10.42% | 0.03 | 78 | 935 | 0.39 | -0.27 | 0.00 | -0.71 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,210.00 | 29.35 | 42.10 | 35.73 | 36.65 | -0.25 | -0.68% | 0.03 | 11 | 61 | 0.38 | -0.28 | 0.00 | -0.72 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,220.00 | 32.60 | 44.95 | 38.78 | 37.85 | -2.40 | -5.97% | 0.03 | 15 | 92 | 0.38 | -0.30 | 0.00 | -0.74 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,230.00 | 38.00 | 49.35 | 43.68 | 43.05 | -4.30 | -9.09% | 0.04 | 15 | 34 | 0.39 | -0.32 | 0.00 | -0.75 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,240.00 | 39.05 | 50.55 | 44.80 | 43.60 | -7.40 | -14.51% | 0.04 | 19 | 68 | 0.37 | -0.34 | 0.00 | -0.76 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,250.00 | 43.50 | 54.05 | 48.78 | 48.70 | -6.63 | -11.99% | 0.04 | 272 | 37 | 0.37 | -0.37 | 0.00 | -0.77 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,260.00 | 47.75 | 59.05 | 53.40 | 53.18 | -6.24 | -10.51% | 0.04 | 25 | 167 | 0.37 | -0.39 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,270.00 | 51.35 | 65.95 | 58.65 | 59.55 | -5.28 | -8.15% | 0.05 | 405 | 50 | 0.38 | -0.41 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,280.00 | 56.65 | 69.25 | 62.95 | 61.76 | -8.37 | -11.94% | 0.05 | 21 | 50 | 0.37 | -0.43 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,290.00 | 62.30 | 73.30 | 67.80 | 66.55 | -7.43 | -10.05% | 0.05 | 5 | 23 | 0.37 | -0.45 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,300.00 | 66.55 | 79.05 | 72.80 | 71.55 | -7.40 | -9.38% | 0.06 | 27 | 119 | 0.37 | -0.47 | 0.00 | -0.78 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,320.00 | 79.20 | 89.55 | 84.38 | 86.05 | -2.74 | -3.09% | 0.06 | 4 | 28 | 0.37 | -0.52 | 0.00 | -0.77 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,340.00 | 89.25 | 101.35 | 95.30 | 97.85 | -5.22 | -5.07% | 0.07 | 22 | 19 | 0.37 | -0.56 | 0.00 | -0.75 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,360.00 | 102.95 | 115.35 | 109.15 | 110.12 | -3.23 | -2.85% | 0.08 | 34 | 16 | 0.37 | -0.61 | 0.00 | -0.73 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,380.00 | 116.90 | 129.50 | 123.20 | 131.62 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.38 | -0.65 | 0.00 | -0.70 | 10/27/2026 | 10/28/2026 3:59:57 PM EST |
| 1,400.00 | 130.80 | 143.85 | 137.33 | 147.10 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.37 | -0.69 | 0.00 | -0.66 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 1,420.00 | 145.40 | 160.00 | 152.70 | 160.56 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.37 | -0.72 | 0.00 | -0.62 | 10/26/2026 | 10/28/2026 3:59:57 PM EST |
| 1,440.00 | 160.35 | 174.85 | 167.60 | 204.74 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.37 | -0.76 | 0.00 | -0.58 | 10/19/2026 | 10/28/2026 3:59:57 PM EST |
| 1,460.00 | 177.00 | 192.55 | 184.78 | 171.75 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.37 | -0.79 | 0.00 | -0.53 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 1,480.00 | 194.60 | 208.75 | 201.68 | 196.40 | +9.05 | +4.84% | 0.14 | 2 | 6 | 0.36 | -0.81 | 0.00 | -0.49 | 10/28/2026 | 10/28/2026 3:59:57 PM EST |
| 1,500.00 | 211.45 | 227.00 | 219.23 | 204.05 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.35 | -0.84 | 0.00 | -0.44 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 1,520.00 | 229.35 | 245.70 | 237.53 | 341.75 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.43 | -0.86 | 0.00 | -0.40 | 8/27/2026 | 10/28/2026 3:59:57 PM EST |
| 1,540.00 | 247.60 | 260.85 | 254.23 | 239.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.44 | -0.88 | 0.00 | -0.36 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 1,560.00 | 266.50 | 280.50 | 273.50 | 370.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.32 | 8/26/2026 | 10/28/2026 3:59:57 PM EST |
| 1,580.00 | 285.35 | 299.20 | 292.28 | 276.60 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.47 | -0.92 | 0.00 | -0.28 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 1,600.00 | 304.45 | 317.80 | 311.13 | 294.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.47 | -0.93 | 0.00 | -0.24 | 10/22/2026 | 10/28/2026 3:59:57 PM EST |
| 1,620.00 | 323.75 | 337.10 | 330.43 | % | 0.20 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.21 | 10/28/2026 3:59:57 PM EST | |||
| 1,640.00 | 343.15 | 356.50 | 349.83 | % | 0.21 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.18 | 10/28/2026 3:59:57 PM EST | |||
| 1,660.00 | 362.75 | 377.65 | 370.20 | 448.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.16 | 10/14/2026 | 10/28/2026 3:59:57 PM EST |
| 1,680.00 | 382.00 | 397.65 | 389.83 | % | 0.23 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.13 | 10/28/2026 3:59:57 PM EST | |||
| 1,700.00 | 402.00 | 417.40 | 409.70 | 432.09 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.11 | 10/15/2026 | 10/28/2026 3:59:57 PM EST |
| 1,720.00 | 422.00 | 437.60 | 429.80 | % | 0.25 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.09 | 10/28/2026 3:59:57 PM EST | |||
| 1,740.00 | 441.90 | 457.35 | 449.63 | 588.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.08 | 7/14/2026 | 10/28/2026 3:59:57 PM EST |
| 1,760.00 | 461.80 | 477.45 | 469.63 | 494.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.07 | 8/19/2026 | 10/28/2026 3:59:57 PM EST |
| 1,780.00 | 481.75 | 497.40 | 489.58 | % | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.06 | 10/28/2026 3:59:57 PM EST | |||
| 1,800.00 | 500.65 | 518.00 | 509.33 | % | 0.28 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 10/28/2026 3:59:57 PM EST | |||
| 1,820.00 | 520.00 | 538.00 | 529.00 | % | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 10/28/2026 3:59:57 PM EST | |||
| 1,840.00 | 541.70 | 557.40 | 549.55 | % | 0.30 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 10/28/2026 3:59:57 PM EST | |||
| 1,860.00 | 561.70 | 577.25 | 569.48 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 10/28/2026 3:59:57 PM EST | |||
| 1,880.00 | 581.70 | 597.40 | 589.55 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 10/28/2026 3:59:57 PM EST | |||
| 1,900.00 | 601.70 | 617.40 | 609.55 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 10/28/2026 3:59:57 PM EST |