Options Chain for ELI LILLY & CO COM (LLY) - $1,364.73 as of 11/6/2026 1:19:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 690.00 | 664.00 | 678.00 | 671.00 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 11/6/2026 4:00:00 PM EST | |||
| 700.00 | 654.25 | 668.00 | 661.13 | % | 0.94 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 710.00 | 644.00 | 658.00 | 651.00 | % | 0.92 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 720.00 | 634.00 | 648.00 | 641.00 | % | 0.89 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 730.00 | 624.00 | 638.00 | 631.00 | % | 0.86 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 740.00 | 614.55 | 628.00 | 621.28 | % | 0.84 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 750.00 | 604.65 | 618.00 | 611.33 | % | 0.82 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 760.00 | 591.55 | 610.00 | 600.78 | % | 0.79 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 770.00 | 584.85 | 600.00 | 592.43 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 780.00 | 574.90 | 590.00 | 582.45 | % | 0.75 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 790.00 | 564.70 | 578.00 | 571.35 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 800.00 | 554.75 | 570.00 | 562.38 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 810.00 | 545.30 | 558.00 | 551.65 | % | 0.68 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 820.00 | 534.85 | 550.00 | 542.43 | % | 0.66 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 830.00 | 525.40 | 540.00 | 532.70 | % | 0.64 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.13 | 11/6/2026 4:00:00 PM EST | |||
| 840.00 | 515.70 | 530.00 | 522.85 | % | 0.62 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 850.00 | 505.85 | 520.00 | 512.93 | % | 0.60 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 860.00 | 496.00 | 508.00 | 502.00 | % | 0.58 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.09 | 11/6/2026 4:00:00 PM EST | |||
| 870.00 | 485.70 | 500.00 | 492.85 | % | 0.57 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 880.00 | 476.00 | 490.00 | 483.00 | % | 0.55 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 890.00 | 464.95 | 480.00 | 472.48 | % | 0.53 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 900.00 | 456.00 | 470.00 | 463.00 | % | 0.51 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 910.00 | 446.85 | 460.00 | 453.43 | % | 0.50 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.13 | 11/6/2026 4:00:00 PM EST | |||
| 920.00 | 437.00 | 452.00 | 444.50 | % | 0.48 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.13 | 11/6/2026 4:00:00 PM EST | |||
| 930.00 | 423.80 | 442.00 | 432.90 | % | 0.47 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.15 | 11/6/2026 4:00:00 PM EST | |||
| 940.00 | 417.05 | 432.00 | 424.53 | % | 0.45 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.16 | 11/6/2026 4:00:00 PM EST | |||
| 950.00 | 407.25 | 420.00 | 413.63 | % | 0.44 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.16 | 11/6/2026 4:00:00 PM EST | |||
| 960.00 | 397.45 | 410.00 | 403.73 | % | 0.42 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.20 | 11/6/2026 4:00:00 PM EST | |||
| 970.00 | 388.00 | 400.00 | 394.00 | % | 0.41 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.22 | 11/6/2026 4:00:00 PM EST | |||
| 980.00 | 377.90 | 392.00 | 384.95 | % | 0.39 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.23 | 11/6/2026 4:00:00 PM EST | |||
| 990.00 | 368.15 | 382.00 | 375.08 | % | 0.38 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.23 | 11/6/2026 4:00:00 PM EST | |||
| 1,000.00 | 354.80 | 374.00 | 364.40 | % | 0.36 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.23 | 11/6/2026 4:00:00 PM EST | |||
| 1,010.00 | 348.00 | 364.00 | 356.00 | % | 0.35 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.24 | 11/6/2026 4:00:00 PM EST | |||
| 1,020.00 | 336.85 | 354.00 | 345.43 | % | 0.34 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.24 | 11/6/2026 4:00:00 PM EST | |||
| 1,030.00 | 329.25 | 344.00 | 336.63 | % | 0.33 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.28 | 11/6/2026 4:00:00 PM EST | |||
| 1,040.00 | 320.00 | 334.00 | 327.00 | % | 0.31 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.28 | 11/6/2026 4:00:00 PM EST | |||
| 1,050.00 | 310.35 | 324.00 | 317.18 | % | 0.30 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.31 | 11/6/2026 4:00:00 PM EST | |||
| 1,060.00 | 300.75 | 316.00 | 308.38 | % | 0.29 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.30 | 11/6/2026 4:00:00 PM EST | |||
| 1,065.00 | 296.00 | 310.00 | 303.00 | % | 0.28 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.32 | 11/6/2026 4:00:00 PM EST | |||
| 1,070.00 | 291.25 | 304.00 | 297.63 | % | 0.28 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.32 | 11/6/2026 4:00:00 PM EST | |||
| 1,075.00 | 282.60 | 302.00 | 292.30 | % | 0.27 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.32 | 11/6/2026 4:00:00 PM EST | |||
| 1,080.00 | 278.35 | 296.00 | 287.18 | % | 0.27 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.34 | 11/6/2026 4:00:00 PM EST | |||
| 1,085.00 | 277.00 | 292.00 | 284.50 | % | 0.26 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.38 | 11/6/2026 4:00:00 PM EST | |||
| 1,090.00 | 272.00 | 286.00 | 279.00 | % | 0.26 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.38 | 11/6/2026 4:00:00 PM EST | |||
| 1,095.00 | 268.00 | 282.00 | 275.00 | % | 0.25 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.39 | 11/6/2026 4:00:00 PM EST | |||
| 1,100.00 | 262.60 | 276.00 | 269.30 | % | 0.24 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.39 | 11/6/2026 4:00:00 PM EST | |||
| 1,105.00 | 254.00 | 274.00 | 264.00 | % | 0.24 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.39 | 11/6/2026 4:00:00 PM EST | |||
| 1,110.00 | 250.40 | 268.00 | 259.20 | 252.35 | % | 0.23 | 1 | 0 | 0.46 | 0.90 | 0.00 | -0.40 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,115.00 | 248.00 | 262.00 | 255.00 | 247.85 | % | 0.23 | 1 | 0 | 0.45 | 0.90 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,120.00 | 244.00 | 260.00 | 252.00 | % | 0.23 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.41 | 11/6/2026 4:00:00 PM EST | |||
| 1,125.00 | 240.00 | 254.00 | 247.00 | % | 0.22 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.41 | 11/6/2026 4:00:00 PM EST | |||
| 1,130.00 | 234.45 | 250.00 | 242.23 | % | 0.21 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.40 | 11/6/2026 4:00:00 PM EST | |||
| 1,135.00 | 227.10 | 246.00 | 236.55 | % | 0.21 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.40 | 11/6/2026 4:00:00 PM EST | |||
| 1,140.00 | 225.75 | 238.00 | 231.88 | % | 0.20 | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.43 | 11/6/2026 4:00:00 PM EST | |||
| 1,145.00 | 221.20 | 238.00 | 229.60 | % | 0.20 | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.43 | 11/6/2026 4:00:00 PM EST | |||
| 1,150.00 | 216.90 | 232.00 | 224.45 | % | 0.20 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.44 | 11/6/2026 4:00:00 PM EST | |||
| 1,155.00 | 212.00 | 228.00 | 220.00 | % | 0.19 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.44 | 11/6/2026 4:00:00 PM EST | |||
| 1,160.00 | 208.00 | 224.00 | 216.00 | % | 0.19 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.44 | 11/6/2026 4:00:00 PM EST | |||
| 1,165.00 | 204.80 | 220.00 | 212.40 | % | 0.18 | 0 | 0 | 0.43 | 0.87 | 0.00 | -0.45 | 11/6/2026 4:00:00 PM EST | |||
| 1,170.00 | 200.00 | 216.00 | 208.00 | 222.24 | % | 0.18 | 2 | 0 | 0.42 | 0.87 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,175.00 | 192.00 | 212.00 | 202.00 | 217.86 | % | 0.17 | 2 | 0 | 0.43 | 0.86 | 0.00 | -0.46 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,180.00 | 190.40 | 204.00 | 197.20 | % | 0.17 | 0 | 0 | 0.43 | 0.86 | 0.00 | -0.48 | 11/6/2026 4:00:00 PM EST | |||
| 1,185.00 | 186.10 | 200.00 | 193.05 | % | 0.16 | 0 | 0 | 0.42 | 0.85 | 0.00 | -0.48 | 11/6/2026 4:00:00 PM EST | |||
| 1,190.00 | 180.05 | 198.00 | 189.03 | % | 0.16 | 0 | 0 | 0.41 | 0.85 | 0.00 | -0.49 | 11/6/2026 4:00:00 PM EST | |||
| 1,195.00 | 179.00 | 194.00 | 186.50 | % | 0.16 | 0 | 0 | 0.42 | 0.84 | 0.00 | -0.50 | 11/6/2026 4:00:00 PM EST | |||
| 1,200.00 | 173.40 | 190.00 | 181.70 | % | 0.15 | 0 | 0 | 0.41 | 0.84 | 0.00 | -0.51 | 11/6/2026 4:00:00 PM EST | |||
| 1,205.00 | 169.20 | 182.00 | 175.60 | % | 0.15 | 0 | 0 | 0.41 | 0.83 | 0.00 | -0.51 | 11/6/2026 4:00:00 PM EST | |||
| 1,210.00 | 166.60 | 182.00 | 174.30 | % | 0.14 | 0 | 0 | 0.41 | 0.83 | 0.00 | -0.52 | 11/6/2026 4:00:00 PM EST | |||
| 1,215.00 | 160.00 | 178.00 | 169.00 | % | 0.14 | 0 | 0 | 0.41 | 0.82 | 0.00 | -0.53 | 11/6/2026 4:00:00 PM EST | |||
| 1,220.00 | 156.85 | 174.00 | 165.43 | % | 0.14 | 0 | 0 | 0.40 | 0.81 | 0.00 | -0.54 | 11/6/2026 4:00:00 PM EST | |||
| 1,225.00 | 154.65 | 168.80 | 161.73 | % | 0.13 | 0 | 0 | 0.40 | 0.81 | 0.00 | -0.54 | 11/6/2026 4:00:00 PM EST | |||
| 1,230.00 | 148.00 | 166.00 | 157.00 | % | 0.13 | 0 | 0 | 0.40 | 0.80 | 0.00 | -0.55 | 11/6/2026 4:00:00 PM EST | |||
| 1,235.00 | 146.70 | 158.00 | 152.35 | % | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.00 | -0.56 | 11/6/2026 4:00:00 PM EST | |||
| 1,240.00 | 140.95 | 158.00 | 149.48 | % | 0.12 | 0 | 0 | 0.40 | 0.79 | 0.00 | -0.57 | 11/6/2026 4:00:00 PM EST | |||
| 1,245.00 | 138.15 | 152.00 | 145.08 | % | 0.12 | 0 | 0 | 0.39 | 0.78 | 0.00 | -0.58 | 11/6/2026 4:00:00 PM EST | |||
| 1,250.00 | 133.30 | 148.00 | 140.65 | % | 0.11 | 0 | 0 | 0.40 | 0.77 | 0.00 | -0.59 | 11/6/2026 4:00:00 PM EST | |||
| 1,255.00 | 130.80 | 144.00 | 137.40 | % | 0.11 | 0 | 0 | 0.39 | 0.76 | 0.00 | -0.60 | 11/6/2026 4:00:00 PM EST | |||
| 1,260.00 | 125.20 | 142.00 | 133.60 | % | 0.11 | 0 | 0 | 0.39 | 0.75 | 0.00 | -0.60 | 11/6/2026 4:00:00 PM EST | |||
| 1,265.00 | 120.00 | 140.00 | 130.00 | % | 0.10 | 0 | 0 | 0.39 | 0.74 | 0.00 | -0.61 | 11/6/2026 4:00:00 PM EST | |||
| 1,270.00 | 116.00 | 132.00 | 124.00 | % | 0.10 | 0 | 0 | 0.39 | 0.73 | 0.00 | -0.62 | 11/6/2026 4:00:00 PM EST | |||
| 1,275.00 | 112.50 | 128.00 | 120.25 | % | 0.09 | 0 | 0 | 0.39 | 0.73 | 0.00 | -0.63 | 11/6/2026 4:00:00 PM EST | |||
| 1,280.00 | 110.00 | 128.00 | 119.00 | 122.65 | % | 0.09 | 2 | 0 | 0.39 | 0.72 | 0.00 | -0.64 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,285.00 | 109.15 | 123.45 | 116.30 | 111.95 | % | 0.09 | 1 | 0 | 0.38 | 0.71 | 0.00 | -0.65 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,290.00 | 104.45 | 122.00 | 113.23 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.66 | 11/6/2026 4:00:00 PM EST | |||
| 1,295.00 | 101.65 | 116.00 | 108.83 | % | 0.08 | 0 | 0 | 0.37 | 0.69 | 0.00 | -0.66 | 11/6/2026 4:00:00 PM EST | |||
| 1,300.00 | 97.75 | 114.00 | 105.88 | 108.85 | % | 0.08 | 11 | 0 | 0.37 | 0.68 | 0.00 | -0.67 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,305.00 | 96.45 | 111.80 | 104.13 | % | 0.08 | 0 | 0 | 0.37 | 0.67 | 0.00 | -0.68 | 11/6/2026 4:00:00 PM EST | |||
| 1,310.00 | 92.90 | 108.00 | 100.45 | 107.00 | % | 0.08 | 5 | 0 | 0.37 | 0.65 | 0.00 | -0.69 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,315.00 | 88.30 | 104.00 | 96.15 | % | 0.07 | 0 | 0 | 0.37 | 0.64 | 0.00 | -0.69 | 11/6/2026 4:00:00 PM EST | |||
| 1,320.00 | 86.70 | 102.00 | 94.35 | 99.75 | % | 0.07 | 4 | 0 | 0.37 | 0.63 | 0.00 | -0.70 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,325.00 | 83.25 | 98.00 | 90.63 | % | 0.07 | 0 | 0 | 0.36 | 0.62 | 0.00 | -0.71 | 11/6/2026 4:00:00 PM EST | |||
| 1,330.00 | 81.20 | 96.00 | 88.60 | % | 0.07 | 0 | 0 | 0.37 | 0.61 | 0.00 | -0.71 | 11/6/2026 4:00:00 PM EST | |||
| 1,335.00 | 78.10 | 92.00 | 85.05 | % | 0.06 | 0 | 0 | 0.36 | 0.60 | 0.00 | -0.72 | 11/6/2026 4:00:00 PM EST | |||
| 1,340.00 | 75.30 | 90.00 | 82.65 | % | 0.06 | 0 | 0 | 0.37 | 0.59 | 0.00 | -0.72 | 11/6/2026 4:00:00 PM EST | |||
| 1,350.00 | 68.90 | 84.00 | 76.45 | 82.87 | % | 0.06 | 3 | 0 | 0.36 | 0.56 | 0.00 | -0.73 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,355.00 | 66.95 | 82.00 | 74.48 | 84.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.55 | 0.00 | -0.73 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,360.00 | 64.70 | 78.00 | 71.35 | 75.00 | -17.00 | -18.48% | 0.05 | 1 | 1 | 0.36 | 0.54 | 0.00 | -0.74 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 1,365.00 | 61.65 | 76.00 | 68.83 | 74.00 | -6.00 | -7.50% | 0.05 | 1 | 1 | 0.36 | 0.53 | 0.00 | -0.74 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 1,370.00 | 59.45 | 74.00 | 66.73 | 75.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.36 | 0.52 | 0.00 | -0.74 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,375.00 | 56.90 | 72.00 | 64.45 | % | 0.05 | 0 | 0 | 0.36 | 0.51 | 0.00 | -0.74 | 11/6/2026 4:00:00 PM EST | |||
| 1,380.00 | 53.90 | 68.00 | 60.95 | 64.00 | -28.00 | -30.44% | 0.04 | 13 | 3 | 0.36 | 0.50 | 0.00 | -0.74 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 1,385.00 | 52.40 | 66.00 | 59.20 | 63.48 | % | 0.04 | 67 | 0 | 0.36 | 0.48 | 0.00 | -0.74 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,390.00 | 49.45 | 64.00 | 56.73 | 67.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.47 | 0.00 | -0.74 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,395.00 | 47.40 | 62.00 | 54.70 | 71.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.46 | 0.00 | -0.74 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,400.00 | 45.65 | 60.00 | 52.83 | 58.36 | -12.64 | -17.81% | 0.04 | 8 | 1 | 0.35 | 0.45 | 0.00 | -0.73 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 1,405.00 | 43.80 | 58.00 | 50.90 | 78.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.44 | 0.00 | -0.73 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,410.00 | 41.85 | 56.00 | 48.93 | 89.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.43 | 0.00 | -0.73 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,415.00 | 39.95 | 54.00 | 46.98 | % | 0.03 | 0 | 0 | 0.35 | 0.42 | 0.00 | -0.72 | 11/6/2026 4:00:00 PM EST | |||
| 1,420.00 | 38.45 | 52.00 | 45.23 | 49.00 | -21.40 | -30.40% | 0.03 | 1 | 1 | 0.35 | 0.40 | 0.00 | -0.72 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 1,425.00 | 35.55 | 50.00 | 42.78 | 83.76 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.35 | 0.39 | 0.00 | -0.71 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,430.00 | 35.40 | 48.00 | 41.70 | 66.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | 0.38 | 0.00 | -0.71 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,435.00 | 33.25 | 48.00 | 40.63 | 76.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.37 | 0.00 | -0.70 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,440.00 | 29.45 | 46.00 | 37.73 | 38.56 | % | 0.03 | 2 | 0 | 0.34 | 0.36 | 0.00 | -0.69 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,445.00 | 29.10 | 44.00 | 36.55 | % | 0.03 | 0 | 0 | 0.35 | 0.35 | 0.00 | -0.69 | 11/6/2026 4:00:00 PM EST | |||
| 1,450.00 | 28.90 | 41.90 | 35.40 | 72.98 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | 0.34 | 0.00 | -0.68 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,455.00 | 26.95 | 40.35 | 33.65 | % | 0.02 | 0 | 0 | 0.34 | 0.33 | 0.00 | -0.67 | 11/6/2026 4:00:00 PM EST | |||
| 1,460.00 | 24.80 | 37.75 | 31.28 | 36.52 | -9.48 | -20.61% | 0.02 | 8 | 5 | 0.34 | 0.32 | 0.00 | -0.66 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 1,465.00 | 24.10 | 38.00 | 31.05 | 60.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.35 | 0.31 | 0.00 | -0.65 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,470.00 | 22.90 | 38.00 | 30.45 | % | 0.02 | 0 | 0 | 0.34 | 0.30 | 0.00 | -0.64 | 11/6/2026 4:00:00 PM EST | |||
| 1,475.00 | 22.00 | 36.00 | 29.00 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.00 | -0.63 | 11/6/2026 4:00:00 PM EST | |||
| 1,480.00 | 21.80 | 32.45 | 27.13 | 60.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | 0.28 | 0.00 | -0.61 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,485.00 | 16.75 | 34.00 | 25.38 | 27.40 | -4.05 | -12.88% | 0.02 | 2 | 1 | 0.34 | 0.27 | 0.00 | -0.60 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 1,490.00 | 15.50 | 30.70 | 23.10 | % | 0.02 | 0 | 0 | 0.34 | 0.26 | 0.00 | -0.59 | 11/6/2026 4:00:00 PM EST | |||
| 1,495.00 | 13.95 | 27.65 | 20.80 | 24.65 | -15.35 | -38.38% | 0.01 | 1 | 3 | 0.34 | 0.25 | 0.00 | -0.57 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 1,500.00 | 14.40 | 27.45 | 20.93 | % | 0.01 | 0 | 0 | 0.34 | 0.24 | 0.00 | -0.56 | 11/6/2026 4:00:00 PM EST | |||
| 1,520.00 | 11.55 | 24.90 | 18.23 | % | 0.01 | 0 | 0 | 0.34 | 0.20 | 0.00 | -0.51 | 11/6/2026 4:00:00 PM EST | |||
| 1,540.00 | 8.20 | 21.85 | 15.03 | % | 0.01 | 0 | 0 | 0.34 | 0.17 | 0.00 | -0.45 | 11/6/2026 4:00:00 PM EST | |||
| 1,560.00 | 6.80 | 18.45 | 12.63 | % | 0.01 | 0 | 0 | 0.33 | 0.14 | 0.00 | -0.38 | 11/6/2026 4:00:00 PM EST | |||
| 1,580.00 | 4.70 | 17.40 | 11.05 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.00 | -0.32 | 11/6/2026 4:00:00 PM EST | |||
| 1,600.00 | 5.05 | 16.60 | 10.83 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.00 | -0.28 | 11/6/2026 4:00:00 PM EST | |||
| 1,620.00 | 0.08 | 15.95 | 8.02 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.20 | 11/6/2026 4:00:00 PM EST | |||
| 1,640.00 | 0.01 | 13.70 | 6.86 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.16 | 11/6/2026 4:00:00 PM EST | |||
| 1,660.00 | 0.02 | 12.25 | 6.14 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.13 | 11/6/2026 4:00:00 PM EST | |||
| 1,680.00 | 0.00 | 11.70 | 5.85 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.12 | 11/6/2026 4:00:00 PM EST | |||
| 1,700.00 | 1.10 | 14.50 | 7.80 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 1,720.00 | 0.01 | 14.30 | 7.16 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 1,740.00 | 0.53 | 14.15 | 7.34 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 1,760.00 | 0.01 | 4.90 | 2.46 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 1,780.00 | 0.36 | 10.55 | 5.46 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 1,800.00 | 0.01 | 5.10 | 2.56 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 1,820.00 | 0.02 | 13.85 | 6.94 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 1,840.00 | 0.01 | 10.00 | 5.01 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 1,860.00 | 0.10 | 10.10 | 5.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 1,880.00 | 0.01 | 6.30 | 3.16 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 1,900.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 1,920.00 | 0.01 | 10.00 | 5.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 1,940.00 | 0.00 | 13.70 | 6.85 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 1,960.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 1,980.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,000.00 | 0.00 | 13.65 | 6.83 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,020.00 | 0.00 | 13.65 | 6.83 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,040.00 | 0.00 | 13.65 | 6.83 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,060.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,080.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,100.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 690.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.04 | 11/6/2026 4:00:00 PM EST | |||
| 700.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 710.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 720.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 730.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 740.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 750.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 760.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 770.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 780.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 790.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 800.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.08 | 11/6/2026 4:00:00 PM EST | |||
| 810.00 | 0.00 | 17.75 | 8.88 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 820.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 830.00 | 0.00 | 20.00 | 10.00 | 2.88 | % | 0.01 | 549 | 0 | 0.70 | -0.01 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 840.00 | 0.05 | 20.00 | 10.03 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 850.00 | 0.19 | 20.00 | 10.10 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 860.00 | 0.01 | 18.10 | 9.06 | 2.69 | % | 0.01 | 58 | 0 | 0.70 | -0.01 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 870.00 | 0.01 | 18.00 | 9.01 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 880.00 | 0.35 | 20.00 | 10.18 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 890.00 | 0.18 | 18.15 | 9.17 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 900.00 | 0.22 | 20.00 | 10.11 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 910.00 | 0.01 | 18.00 | 9.01 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.13 | 11/6/2026 4:00:00 PM EST | |||
| 920.00 | 0.40 | 18.35 | 9.38 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.13 | 11/6/2026 4:00:00 PM EST | |||
| 930.00 | 0.37 | 18.35 | 9.36 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.15 | 11/6/2026 4:00:00 PM EST | |||
| 940.00 | 0.43 | 18.40 | 9.42 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.16 | 11/6/2026 4:00:00 PM EST | |||
| 950.00 | 0.57 | 18.55 | 9.56 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.16 | 11/6/2026 4:00:00 PM EST | |||
| 960.00 | 0.23 | 19.20 | 9.72 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.20 | 11/6/2026 4:00:00 PM EST | |||
| 970.00 | 0.15 | 18.10 | 9.13 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.22 | 11/6/2026 4:00:00 PM EST | |||
| 980.00 | 0.01 | 18.00 | 9.01 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.23 | 11/6/2026 4:00:00 PM EST | |||
| 990.00 | 1.60 | 6.80 | 4.20 | % | 0.00 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.23 | 11/6/2026 4:00:00 PM EST | |||
| 1,000.00 | 0.84 | 19.95 | 10.40 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.23 | 11/6/2026 4:00:00 PM EST | |||
| 1,010.00 | 0.70 | 18.65 | 9.68 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.00 | -0.24 | 11/6/2026 4:00:00 PM EST | |||
| 1,020.00 | 1.75 | 20.00 | 10.88 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.24 | 11/6/2026 4:00:00 PM EST | |||
| 1,030.00 | 1.63 | 7.10 | 4.37 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.28 | 11/6/2026 4:00:00 PM EST | |||
| 1,040.00 | 2.25 | 19.10 | 10.68 | 4.35 | % | 0.01 | 2 | 0 | 0.53 | -0.06 | 0.00 | -0.28 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,050.00 | 2.26 | 7.85 | 5.06 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.31 | 11/6/2026 4:00:00 PM EST | |||
| 1,060.00 | 2.09 | 20.00 | 11.05 | % | 0.01 | 0 | 0 | 0.49 | -0.06 | 0.00 | -0.30 | 11/6/2026 4:00:00 PM EST | |||
| 1,065.00 | 0.01 | 18.00 | 9.01 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.32 | 11/6/2026 4:00:00 PM EST | |||
| 1,070.00 | 2.91 | 8.20 | 5.56 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.00 | -0.32 | 11/6/2026 4:00:00 PM EST | |||
| 1,075.00 | 2.61 | 20.00 | 11.31 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.00 | -0.32 | 11/6/2026 4:00:00 PM EST | |||
| 1,080.00 | 1.64 | 16.15 | 8.90 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.34 | 11/6/2026 4:00:00 PM EST | |||
| 1,085.00 | 0.17 | 16.25 | 8.21 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.00 | -0.38 | 11/6/2026 4:00:00 PM EST | |||
| 1,090.00 | 3.45 | 9.95 | 6.70 | % | 0.01 | 0 | 0 | 0.43 | -0.08 | 0.00 | -0.38 | 11/6/2026 4:00:00 PM EST | |||
| 1,095.00 | 0.05 | 16.45 | 8.25 | % | 0.01 | 0 | 0 | 0.38 | -0.09 | 0.00 | -0.39 | 11/6/2026 4:00:00 PM EST | |||
| 1,100.00 | 3.60 | 9.95 | 6.78 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.00 | -0.39 | 11/6/2026 4:00:00 PM EST | |||
| 1,105.00 | 5.05 | 9.85 | 7.45 | 7.10 | % | 0.01 | 160 | 0 | 0.43 | -0.09 | 0.00 | -0.39 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,110.00 | 4.35 | 10.70 | 7.53 | % | 0.01 | 0 | 0 | 0.42 | -0.10 | 0.00 | -0.40 | 11/6/2026 4:00:00 PM EST | |||
| 1,115.00 | 3.25 | 13.00 | 8.13 | 11.25 | % | 0.01 | 1 | 0 | 0.41 | -0.10 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,120.00 | 6.05 | 10.65 | 8.35 | 11.65 | % | 0.01 | 1 | 0 | 0.42 | -0.10 | 0.00 | -0.41 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,125.00 | 0.37 | 17.35 | 8.86 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.00 | -0.41 | 11/6/2026 4:00:00 PM EST | |||
| 1,130.00 | 4.95 | 13.65 | 9.30 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.00 | -0.40 | 11/6/2026 4:00:00 PM EST | |||
| 1,135.00 | 6.85 | 16.80 | 11.83 | 9.50 | % | 0.01 | 26 | 0 | 0.43 | -0.10 | 0.00 | -0.40 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,140.00 | 7.45 | 18.00 | 12.73 | 10.45 | % | 0.01 | 2 | 0 | 0.40 | -0.11 | 0.00 | -0.43 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,145.00 | 5.05 | 18.10 | 11.58 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.00 | -0.43 | 11/6/2026 4:00:00 PM EST | |||
| 1,150.00 | 2.65 | 20.00 | 11.33 | 10.70 | % | 0.01 | 3 | 0 | 0.40 | -0.12 | 0.00 | -0.44 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,155.00 | 6.40 | 18.60 | 12.50 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.00 | -0.44 | 11/6/2026 4:00:00 PM EST | |||
| 1,160.00 | 7.85 | 17.75 | 12.80 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.00 | -0.44 | 11/6/2026 4:00:00 PM EST | |||
| 1,165.00 | 4.45 | 19.30 | 11.88 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.00 | -0.45 | 11/6/2026 4:00:00 PM EST | |||
| 1,170.00 | 8.30 | 20.05 | 14.18 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.00 | -0.45 | 11/6/2026 4:00:00 PM EST | |||
| 1,175.00 | 9.90 | 20.45 | 15.18 | 13.35 | % | 0.01 | 13 | 0 | 0.41 | -0.14 | 0.00 | -0.46 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,180.00 | 8.60 | 22.15 | 15.38 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.00 | -0.48 | 11/6/2026 4:00:00 PM EST | |||
| 1,185.00 | 8.05 | 21.65 | 14.85 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.00 | -0.48 | 11/6/2026 4:00:00 PM EST | |||
| 1,190.00 | 9.90 | 22.25 | 16.08 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.00 | -0.49 | 11/6/2026 4:00:00 PM EST | |||
| 1,195.00 | 8.95 | 23.05 | 16.00 | % | 0.01 | 0 | 0 | 0.38 | -0.16 | 0.00 | -0.50 | 11/6/2026 4:00:00 PM EST | |||
| 1,200.00 | 13.35 | 25.30 | 19.33 | % | 0.02 | 0 | 0 | 0.38 | -0.16 | 0.00 | -0.51 | 11/6/2026 4:00:00 PM EST | |||
| 1,205.00 | 13.00 | 24.40 | 18.70 | % | 0.02 | 0 | 0 | 0.39 | -0.17 | 0.00 | -0.51 | 11/6/2026 4:00:00 PM EST | |||
| 1,210.00 | 14.30 | 28.95 | 21.63 | % | 0.02 | 0 | 0 | 0.39 | -0.17 | 0.00 | -0.52 | 11/6/2026 4:00:00 PM EST | |||
| 1,215.00 | 13.25 | 25.90 | 19.58 | % | 0.02 | 0 | 0 | 0.38 | -0.18 | 0.00 | -0.53 | 11/6/2026 4:00:00 PM EST | |||
| 1,220.00 | 15.85 | 29.65 | 22.75 | % | 0.02 | 0 | 0 | 0.37 | -0.19 | 0.00 | -0.54 | 11/6/2026 4:00:00 PM EST | |||
| 1,225.00 | 14.20 | 30.80 | 22.50 | % | 0.02 | 0 | 0 | 0.37 | -0.19 | 0.00 | -0.54 | 11/6/2026 4:00:00 PM EST | |||
| 1,230.00 | 15.35 | 32.20 | 23.78 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.00 | -0.55 | 11/6/2026 4:00:00 PM EST | |||
| 1,235.00 | 16.05 | 32.70 | 24.38 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.00 | -0.56 | 11/6/2026 4:00:00 PM EST | |||
| 1,240.00 | 19.80 | 34.95 | 27.38 | % | 0.02 | 0 | 0 | 0.38 | -0.21 | 0.00 | -0.57 | 11/6/2026 4:00:00 PM EST | |||
| 1,245.00 | 20.15 | 35.75 | 27.95 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.00 | -0.58 | 11/6/2026 4:00:00 PM EST | |||
| 1,250.00 | 20.80 | 36.60 | 28.70 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.00 | -0.59 | 11/6/2026 4:00:00 PM EST | |||
| 1,255.00 | 20.00 | 36.75 | 28.38 | % | 0.02 | 0 | 0 | 0.36 | -0.24 | 0.00 | -0.60 | 11/6/2026 4:00:00 PM EST | |||
| 1,260.00 | 22.20 | 38.35 | 30.28 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.00 | -0.60 | 11/6/2026 4:00:00 PM EST | |||
| 1,265.00 | 24.05 | 40.05 | 32.05 | % | 0.03 | 0 | 0 | 0.36 | -0.26 | 0.00 | -0.61 | 11/6/2026 4:00:00 PM EST | |||
| 1,270.00 | 26.10 | 41.70 | 33.90 | % | 0.03 | 0 | 0 | 0.37 | -0.27 | 0.00 | -0.62 | 11/6/2026 4:00:00 PM EST | |||
| 1,275.00 | 27.35 | 43.05 | 35.20 | % | 0.03 | 0 | 0 | 0.36 | -0.27 | 0.00 | -0.63 | 11/6/2026 4:00:00 PM EST | |||
| 1,280.00 | 28.00 | 43.75 | 35.88 | % | 0.03 | 0 | 0 | 0.36 | -0.28 | 0.00 | -0.64 | 11/6/2026 4:00:00 PM EST | |||
| 1,285.00 | 28.45 | 44.95 | 36.70 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.00 | -0.65 | 11/6/2026 4:00:00 PM EST | |||
| 1,290.00 | 30.00 | 46.60 | 38.30 | % | 0.03 | 0 | 0 | 0.35 | -0.30 | 0.00 | -0.66 | 11/6/2026 4:00:00 PM EST | |||
| 1,295.00 | 32.70 | 46.50 | 39.60 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.00 | -0.66 | 11/6/2026 4:00:00 PM EST | |||
| 1,300.00 | 34.00 | 48.35 | 41.18 | % | 0.03 | 0 | 0 | 0.36 | -0.32 | 0.00 | -0.67 | 11/6/2026 4:00:00 PM EST | |||
| 1,305.00 | 36.00 | 51.80 | 43.90 | % | 0.03 | 0 | 0 | 0.35 | -0.33 | 0.00 | -0.68 | 11/6/2026 4:00:00 PM EST | |||
| 1,310.00 | 38.00 | 53.95 | 45.98 | % | 0.04 | 0 | 0 | 0.35 | -0.35 | 0.00 | -0.69 | 11/6/2026 4:00:00 PM EST | |||
| 1,315.00 | 39.15 | 54.25 | 46.70 | % | 0.04 | 0 | 0 | 0.35 | -0.36 | 0.00 | -0.69 | 11/6/2026 4:00:00 PM EST | |||
| 1,320.00 | 42.00 | 54.75 | 48.38 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.00 | -0.70 | 11/6/2026 4:00:00 PM EST | |||
| 1,325.00 | 42.00 | 58.15 | 50.08 | % | 0.04 | 0 | 0 | 0.35 | -0.38 | 0.00 | -0.71 | 11/6/2026 4:00:00 PM EST | |||
| 1,330.00 | 44.00 | 59.85 | 51.93 | % | 0.04 | 0 | 0 | 0.35 | -0.39 | 0.00 | -0.71 | 11/6/2026 4:00:00 PM EST | |||
| 1,335.00 | 46.00 | 63.20 | 54.60 | % | 0.04 | 0 | 0 | 0.35 | -0.40 | 0.00 | -0.72 | 11/6/2026 4:00:00 PM EST | |||
| 1,340.00 | 50.00 | 66.00 | 58.00 | % | 0.04 | 0 | 0 | 0.35 | -0.41 | 0.00 | -0.72 | 11/6/2026 4:00:00 PM EST | |||
| 1,350.00 | 54.00 | 67.75 | 60.88 | % | 0.05 | 0 | 0 | 0.35 | -0.44 | 0.00 | -0.73 | 11/6/2026 4:00:00 PM EST | |||
| 1,355.00 | 56.00 | 72.55 | 64.28 | 55.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.35 | -0.45 | 0.00 | -0.73 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,360.00 | 58.00 | 73.15 | 65.58 | 40.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.46 | 0.00 | -0.74 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,365.00 | 60.00 | 76.95 | 68.48 | % | 0.05 | 0 | 0 | 0.34 | -0.47 | 0.00 | -0.74 | 11/6/2026 4:00:00 PM EST | |||
| 1,370.00 | 64.00 | 78.75 | 71.38 | 67.50 | % | 0.05 | 7 | 0 | 0.33 | -0.48 | 0.00 | -0.74 | 11/6/2026 | 11/6/2026 4:00:00 PM EST | |
| 1,375.00 | 66.00 | 82.00 | 74.00 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.00 | -0.74 | 11/6/2026 4:00:00 PM EST | |||
| 1,380.00 | 68.00 | 83.85 | 75.93 | % | 0.06 | 0 | 0 | 0.34 | -0.50 | 0.00 | -0.74 | 11/6/2026 4:00:00 PM EST | |||
| 1,385.00 | 72.00 | 84.75 | 78.38 | % | 0.06 | 0 | 0 | 0.34 | -0.52 | 0.00 | -0.74 | 11/6/2026 4:00:00 PM EST | |||
| 1,390.00 | 74.00 | 89.65 | 81.83 | 57.96 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.53 | 0.00 | -0.74 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,395.00 | 78.00 | 91.05 | 84.53 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.00 | -0.74 | 11/6/2026 4:00:00 PM EST | |||
| 1,400.00 | 80.00 | 96.00 | 88.00 | 62.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | -0.55 | 0.00 | -0.73 | 11/5/2026 | 11/6/2026 4:00:00 PM EST |
| 1,405.00 | 84.00 | 98.00 | 91.00 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.00 | -0.73 | 11/6/2026 4:00:00 PM EST | |||
| 1,410.00 | 86.00 | 102.00 | 94.00 | % | 0.07 | 0 | 0 | 0.33 | -0.57 | 0.00 | -0.73 | 11/6/2026 4:00:00 PM EST | |||
| 1,415.00 | 90.00 | 104.30 | 97.15 | % | 0.07 | 0 | 0 | 0.33 | -0.58 | 0.00 | -0.72 | 11/6/2026 4:00:00 PM EST | |||
| 1,420.00 | 92.00 | 108.00 | 100.00 | % | 0.07 | 0 | 0 | 0.32 | -0.60 | 0.00 | -0.72 | 11/6/2026 4:00:00 PM EST | |||
| 1,425.00 | 96.00 | 111.20 | 103.60 | % | 0.07 | 0 | 0 | 0.33 | -0.61 | 0.00 | -0.71 | 11/6/2026 4:00:00 PM EST | |||
| 1,430.00 | 100.00 | 114.00 | 107.00 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.00 | -0.71 | 11/6/2026 4:00:00 PM EST | |||
| 1,435.00 | 102.00 | 118.50 | 110.25 | % | 0.08 | 0 | 0 | 0.33 | -0.63 | 0.00 | -0.70 | 11/6/2026 4:00:00 PM EST | |||
| 1,440.00 | 106.00 | 121.10 | 113.55 | % | 0.08 | 0 | 0 | 0.33 | -0.64 | 0.00 | -0.69 | 11/6/2026 4:00:00 PM EST | |||
| 1,445.00 | 110.00 | 124.00 | 117.00 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.00 | -0.69 | 11/6/2026 4:00:00 PM EST | |||
| 1,450.00 | 114.00 | 128.00 | 121.00 | % | 0.08 | 0 | 0 | 0.33 | -0.66 | 0.00 | -0.68 | 11/6/2026 4:00:00 PM EST | |||
| 1,455.00 | 116.00 | 132.00 | 124.00 | % | 0.09 | 0 | 0 | 0.32 | -0.67 | 0.00 | -0.67 | 11/6/2026 4:00:00 PM EST | |||
| 1,460.00 | 120.00 | 136.00 | 128.00 | % | 0.09 | 0 | 0 | 0.33 | -0.68 | 0.00 | -0.66 | 11/6/2026 4:00:00 PM EST | |||
| 1,465.00 | 124.00 | 138.00 | 131.00 | % | 0.09 | 0 | 0 | 0.32 | -0.69 | 0.00 | -0.65 | 11/6/2026 4:00:00 PM EST | |||
| 1,470.00 | 128.00 | 142.00 | 135.00 | % | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.00 | -0.64 | 11/6/2026 4:00:00 PM EST | |||
| 1,475.00 | 132.00 | 146.00 | 139.00 | % | 0.09 | 0 | 0 | 0.33 | -0.71 | 0.00 | -0.63 | 11/6/2026 4:00:00 PM EST | |||
| 1,480.00 | 136.00 | 150.00 | 143.00 | % | 0.10 | 0 | 0 | 0.33 | -0.72 | 0.00 | -0.61 | 11/6/2026 4:00:00 PM EST | |||
| 1,485.00 | 140.00 | 154.00 | 147.00 | % | 0.10 | 0 | 0 | 0.32 | -0.73 | 0.00 | -0.60 | 11/6/2026 4:00:00 PM EST | |||
| 1,490.00 | 144.00 | 158.00 | 151.00 | % | 0.10 | 0 | 0 | 0.32 | -0.74 | 0.00 | -0.59 | 11/6/2026 4:00:00 PM EST | |||
| 1,495.00 | 148.00 | 163.80 | 155.90 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.00 | -0.57 | 11/6/2026 4:00:00 PM EST | |||
| 1,500.00 | 152.00 | 166.00 | 159.00 | % | 0.11 | 0 | 0 | 0.32 | -0.76 | 0.00 | -0.56 | 11/6/2026 4:00:00 PM EST | |||
| 1,520.00 | 168.00 | 182.00 | 175.00 | % | 0.12 | 0 | 0 | 0.32 | -0.80 | 0.00 | -0.51 | 11/6/2026 4:00:00 PM EST | |||
| 1,540.00 | 186.00 | 199.15 | 192.58 | % | 0.13 | 0 | 0 | 0.31 | -0.83 | 0.00 | -0.45 | 11/6/2026 4:00:00 PM EST | |||
| 1,560.00 | 204.00 | 215.95 | 209.98 | % | 0.13 | 0 | 0 | 0.32 | -0.86 | 0.00 | -0.38 | 11/6/2026 4:00:00 PM EST | |||
| 1,580.00 | 220.00 | 234.00 | 227.00 | % | 0.14 | 0 | 0 | 0.31 | -0.89 | 0.00 | -0.32 | 11/6/2026 4:00:00 PM EST | |||
| 1,600.00 | 240.00 | 252.85 | 246.43 | % | 0.15 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.28 | 11/6/2026 4:00:00 PM EST | |||
| 1,620.00 | 258.00 | 272.00 | 265.00 | % | 0.16 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.20 | 11/6/2026 4:00:00 PM EST | |||
| 1,640.00 | 276.00 | 291.10 | 283.55 | % | 0.17 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.16 | 11/6/2026 4:00:00 PM EST | |||
| 1,660.00 | 296.00 | 310.50 | 303.25 | % | 0.18 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.13 | 11/6/2026 4:00:00 PM EST | |||
| 1,680.00 | 316.00 | 329.85 | 322.93 | % | 0.19 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.12 | 11/6/2026 4:00:00 PM EST | |||
| 1,700.00 | 336.00 | 352.15 | 344.08 | % | 0.20 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.10 | 11/6/2026 4:00:00 PM EST | |||
| 1,720.00 | 356.00 | 369.40 | 362.70 | % | 0.21 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.07 | 11/6/2026 4:00:00 PM EST | |||
| 1,740.00 | 376.05 | 389.25 | 382.65 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.06 | 11/6/2026 4:00:00 PM EST | |||
| 1,760.00 | 396.00 | 409.30 | 402.65 | % | 0.23 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.05 | 11/6/2026 4:00:00 PM EST | |||
| 1,780.00 | 414.00 | 429.25 | 421.63 | % | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 1,800.00 | 434.00 | 449.20 | 441.60 | % | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 11/6/2026 4:00:00 PM EST | |||
| 1,820.00 | 454.00 | 469.50 | 461.75 | % | 0.25 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 1,840.00 | 474.00 | 489.15 | 481.58 | % | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 11/6/2026 4:00:00 PM EST | |||
| 1,860.00 | 494.00 | 509.45 | 501.73 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 1,880.00 | 514.00 | 529.05 | 521.53 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 1,900.00 | 534.00 | 553.05 | 543.53 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:00 PM EST | |||
| 1,920.00 | 554.00 | 569.30 | 561.65 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 1,940.00 | 574.00 | 589.30 | 581.65 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 1,960.00 | 594.00 | 609.30 | 601.65 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 1,980.00 | 614.00 | 629.30 | 621.65 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,000.00 | 634.00 | 649.30 | 641.65 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,020.00 | 654.00 | 669.30 | 661.65 | % | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,040.00 | 674.00 | 689.25 | 681.63 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,060.00 | 694.00 | 709.25 | 701.63 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,080.00 | 714.00 | 729.25 | 721.63 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2,100.00 | 734.00 | 749.35 | 741.68 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST |