Options Chain for ELI LILLY & CO COM (LLY) - $1,062.75 as of 1/27/2026 11:44:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 496.10 | 505.00 | 500.55 | % | 0.89 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 570.00 | 486.10 | 495.00 | 490.55 | % | 0.86 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 580.00 | 478.50 | 484.95 | 481.73 | % | 0.83 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 590.00 | 469.05 | 475.00 | 472.03 | % | 0.80 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 600.00 | 457.70 | 465.00 | 461.35 | % | 0.77 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 610.00 | 446.20 | 455.00 | 450.60 | % | 0.74 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 620.00 | 437.75 | 445.00 | 441.38 | % | 0.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 630.00 | 428.55 | 435.00 | 431.78 | % | 0.69 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 640.00 | 417.80 | 425.00 | 421.40 | % | 0.66 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 650.00 | 407.85 | 415.00 | 411.43 | % | 0.63 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 660.00 | 398.40 | 405.00 | 401.70 | % | 0.61 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 670.00 | 387.90 | 393.85 | 390.88 | % | 0.58 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 680.00 | 378.60 | 385.00 | 381.80 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 690.00 | 368.45 | 375.00 | 371.73 | % | 0.54 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 700.00 | 358.50 | 365.00 | 361.75 | % | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 710.00 | 349.30 | 355.00 | 352.15 | % | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 720.00 | 338.05 | 345.00 | 341.53 | % | 0.47 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 730.00 | 327.90 | 335.00 | 331.45 | 303.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 740.00 | 318.15 | 324.00 | 321.08 | 322.50 | % | 0.43 | 2 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 10:59:06 AM EST | |
| 750.00 | 308.70 | 315.00 | 311.85 | 294.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:59:06 AM EST |
| 760.00 | 298.25 | 305.00 | 301.63 | % | 0.40 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 770.00 | 289.00 | 294.35 | 291.68 | % | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 780.00 | 279.15 | 285.60 | 282.38 | 284.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 790.00 | 268.55 | 275.70 | 272.13 | 296.05 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.02 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 800.00 | 258.40 | 264.55 | 261.48 | 275.88 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.03 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 810.00 | 249.35 | 256.00 | 252.68 | % | 0.31 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 1/27/2026 10:59:06 AM EST | |||
| 820.00 | 239.40 | 245.75 | 242.58 | % | 0.30 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.06 | 1/27/2026 10:59:06 AM EST | |||
| 825.00 | 233.80 | 241.00 | 237.40 | % | 0.29 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.06 | 1/27/2026 10:59:06 AM EST | |||
| 830.00 | 228.50 | 236.00 | 232.25 | 254.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.08 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 835.00 | 224.65 | 231.00 | 227.83 | % | 0.27 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.10 | 1/27/2026 10:59:06 AM EST | |||
| 840.00 | 219.05 | 226.00 | 222.53 | % | 0.26 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.07 | 1/27/2026 10:59:06 AM EST | |||
| 845.00 | 214.15 | 221.00 | 217.58 | % | 0.26 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.11 | 1/27/2026 10:59:06 AM EST | |||
| 850.00 | 209.25 | 216.00 | 212.63 | 215.67 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.10 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 855.00 | 205.85 | 211.50 | 208.68 | % | 0.24 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.12 | 1/27/2026 10:59:06 AM EST | |||
| 860.00 | 200.80 | 206.45 | 203.63 | % | 0.24 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.13 | 1/27/2026 10:59:06 AM EST | |||
| 865.00 | 195.30 | 201.80 | 198.55 | % | 0.23 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.15 | 1/27/2026 10:59:06 AM EST | |||
| 870.00 | 190.50 | 196.90 | 193.70 | 198.44 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.17 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 875.00 | 185.45 | 192.00 | 188.73 | % | 0.22 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.18 | 1/27/2026 10:59:06 AM EST | |||
| 880.00 | 180.60 | 187.00 | 183.80 | % | 0.21 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.21 | 1/27/2026 10:59:06 AM EST | |||
| 885.00 | 173.45 | 182.00 | 177.73 | % | 0.20 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.23 | 1/27/2026 10:59:06 AM EST | |||
| 890.00 | 171.20 | 177.60 | 174.40 | % | 0.20 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.25 | 1/27/2026 10:59:06 AM EST | |||
| 895.00 | 166.95 | 172.80 | 169.88 | 135.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.53 | 0.96 | 0.00 | -0.28 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 900.00 | 162.30 | 168.00 | 165.15 | 195.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | 0.95 | 0.00 | -0.30 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 905.00 | 156.20 | 163.00 | 159.60 | 127.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | 0.95 | 0.00 | -0.33 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 910.00 | 151.35 | 158.65 | 155.00 | % | 0.17 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.36 | 1/27/2026 10:59:06 AM EST | |||
| 915.00 | 148.15 | 153.70 | 150.93 | % | 0.16 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.39 | 1/27/2026 10:59:06 AM EST | |||
| 920.00 | 142.90 | 149.00 | 145.95 | 161.93 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.48 | 0.93 | 0.00 | -0.42 | 1/12/2026 | 1/27/2026 10:59:06 AM EST |
| 925.00 | 138.45 | 144.70 | 141.58 | 111.80 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.50 | 0.92 | 0.00 | -0.44 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 930.00 | 133.95 | 140.00 | 136.98 | % | 0.15 | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.47 | 1/27/2026 10:59:06 AM EST | |||
| 935.00 | 130.05 | 135.50 | 132.78 | % | 0.14 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.51 | 1/27/2026 10:59:06 AM EST | |||
| 940.00 | 125.00 | 130.70 | 127.85 | 126.35 | -8.65 | -6.41% | 0.14 | 1 | 4 | 0.50 | 0.90 | 0.00 | -0.53 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 945.00 | 120.55 | 126.55 | 123.55 | 97.13 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.50 | 0.89 | 0.00 | -0.57 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 950.00 | 116.00 | 121.55 | 118.78 | 128.05 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.50 | 0.88 | 0.00 | -0.59 | 1/21/2026 | 1/27/2026 10:59:06 AM EST |
| 955.00 | 111.05 | 117.35 | 114.20 | % | 0.12 | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.62 | 1/27/2026 10:59:06 AM EST | |||
| 960.00 | 107.05 | 113.45 | 110.25 | 118.25 | +16.40 | +16.11% | 0.11 | 1 | 13 | 0.49 | 0.86 | 0.00 | -0.66 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 965.00 | 103.20 | 109.20 | 106.20 | % | 0.11 | 0 | 0 | 0.49 | 0.85 | 0.00 | -0.69 | 1/27/2026 10:59:06 AM EST | |||
| 970.00 | 99.00 | 105.00 | 102.00 | 104.71 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.84 | 0.00 | -0.72 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 975.00 | 94.55 | 100.90 | 97.73 | 104.58 | -5.22 | -4.76% | 0.10 | 3 | 5 | 0.48 | 0.83 | 0.00 | -0.75 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 980.00 | 89.85 | 95.55 | 92.70 | 101.00 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.48 | 0.82 | 0.00 | -0.79 | 1/21/2026 | 1/27/2026 10:59:06 AM EST |
| 985.00 | 87.15 | 92.95 | 90.05 | 111.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | 0.81 | 0.00 | -0.82 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 990.00 | 83.05 | 89.00 | 86.03 | 98.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.79 | 0.00 | -0.85 | 1/14/2026 | 1/27/2026 10:59:06 AM EST |
| 995.00 | 79.00 | 85.25 | 82.13 | 97.87 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | 0.78 | 0.00 | -0.88 | 1/21/2026 | 1/27/2026 10:59:06 AM EST |
| 1,000.00 | 75.35 | 80.40 | 77.88 | 90.71 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.47 | 0.77 | 0.00 | -0.91 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,005.00 | 70.85 | 78.00 | 74.43 | 89.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | 0.75 | 0.00 | -0.94 | 1/12/2026 | 1/27/2026 10:59:06 AM EST |
| 1,010.00 | 68.85 | 72.95 | 70.90 | 72.75 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | 0.74 | 0.00 | -0.96 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 1,015.00 | 65.30 | 70.85 | 68.08 | 70.80 | -8.75 | -11.00% | 0.07 | 2 | 2 | 0.47 | 0.72 | 0.00 | -0.99 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,020.00 | 61.40 | 67.60 | 64.50 | 65.47 | -7.23 | -9.95% | 0.06 | 1 | 15 | 0.45 | 0.70 | 0.00 | -1.01 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,025.00 | 58.25 | 62.25 | 60.25 | 64.04 | 0.00 | 0.00% | 0.06 | 0 | 176 | 0.45 | 0.69 | 0.00 | -1.04 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,030.00 | 55.10 | 59.40 | 57.25 | 61.78 | +1.40 | +2.32% | 0.06 | 6 | 42 | 0.45 | 0.67 | 0.00 | -1.06 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,035.00 | 52.40 | 56.65 | 54.53 | 54.60 | -2.40 | -4.22% | 0.05 | 2 | 31 | 0.46 | 0.65 | 0.00 | -1.08 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,040.00 | 49.35 | 54.60 | 51.98 | 50.18 | -5.02 | -9.10% | 0.05 | 1 | 58 | 0.45 | 0.63 | 0.00 | -1.09 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,045.00 | 46.80 | 52.20 | 49.50 | 52.31 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.45 | 0.61 | 0.00 | -1.11 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,050.00 | 43.95 | 49.70 | 46.83 | 47.05 | -1.38 | -2.85% | 0.04 | 4 | 93 | 0.44 | 0.59 | 0.00 | -1.12 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,055.00 | 41.40 | 45.75 | 43.58 | 51.00 | +4.11 | +8.77% | 0.04 | 1 | 22 | 0.44 | 0.57 | 0.00 | -1.13 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,057.50 | 40.05 | 45.60 | 42.83 | 39.20 | -1.80 | -4.39% | 0.04 | 1 | 2 | 0.43 | 0.56 | 0.00 | -1.13 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,060.00 | 38.80 | 44.65 | 41.73 | 39.60 | -3.48 | -8.08% | 0.04 | 1 | 55 | 0.44 | 0.55 | 0.00 | -1.13 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,062.50 | 37.75 | 41.90 | 39.83 | % | 0.04 | 0 | 0 | 0.44 | 0.54 | 0.00 | -1.14 | 1/27/2026 10:59:06 AM EST | |||
| 1,065.00 | 35.45 | 40.50 | 37.98 | 38.63 | -3.37 | -8.03% | 0.04 | 3 | 214 | 0.44 | 0.53 | 0.00 | -1.14 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,067.50 | 35.00 | 39.65 | 37.33 | % | 0.03 | 0 | 0 | 0.44 | 0.52 | 0.00 | -1.14 | 1/27/2026 10:59:06 AM EST | |||
| 1,070.00 | 33.45 | 39.95 | 36.70 | 47.15 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.44 | 0.51 | 0.00 | -1.14 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,072.50 | 33.05 | 37.10 | 35.08 | 38.74 | +4.03 | +11.61% | 0.03 | 4 | 1 | 0.43 | 0.50 | 0.00 | -1.14 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,075.00 | 31.95 | 37.65 | 34.80 | 33.45 | 0.00 | 0.00% | 0.03 | 0 | 212 | 0.44 | 0.49 | 0.00 | -1.14 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,077.50 | 30.90 | 36.45 | 33.68 | % | 0.03 | 0 | 0 | 0.43 | 0.48 | 0.00 | -1.13 | 1/27/2026 10:59:06 AM EST | |||
| 1,080.00 | 29.55 | 34.55 | 32.05 | 35.80 | +1.95 | +5.77% | 0.03 | 4 | 84 | 0.44 | 0.48 | 0.00 | -1.13 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,082.50 | 28.85 | 33.10 | 30.98 | 32.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | 0.47 | 0.00 | -1.13 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,085.00 | 27.55 | 33.15 | 30.35 | 29.55 | -5.95 | -16.77% | 0.03 | 7 | 160 | 0.44 | 0.46 | 0.00 | -1.12 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,090.00 | 25.25 | 31.80 | 28.53 | 31.90 | +2.27 | +7.67% | 0.03 | 2 | 54 | 0.43 | 0.44 | 0.00 | -1.12 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,095.00 | 23.90 | 29.95 | 26.93 | 27.00 | -8.55 | -24.06% | 0.02 | 23 | 5 | 0.43 | 0.42 | 0.00 | -1.10 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,100.00 | 22.20 | 28.25 | 25.23 | 22.87 | -5.13 | -18.33% | 0.02 | 4 | 109 | 0.43 | 0.40 | 0.00 | -1.09 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,105.00 | 20.60 | 26.65 | 23.63 | 23.77 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.42 | 0.38 | 0.00 | -1.07 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,110.00 | 19.15 | 24.85 | 22.00 | 22.02 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.42 | 0.36 | 0.00 | -1.05 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,115.00 | 17.40 | 23.35 | 20.38 | 20.81 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.42 | 0.34 | 0.00 | -1.03 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,120.00 | 16.20 | 21.05 | 18.63 | 19.29 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.43 | 0.32 | 0.00 | -1.00 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,125.00 | 14.90 | 19.95 | 17.43 | 21.70 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.42 | 0.31 | 0.00 | -0.98 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,130.00 | 13.75 | 19.45 | 16.60 | 20.85 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | 0.29 | 0.00 | -0.95 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,135.00 | 12.70 | 17.40 | 15.05 | 15.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.42 | 0.27 | 0.00 | -0.92 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,140.00 | 11.50 | 15.50 | 13.50 | 13.80 | -0.62 | -4.30% | 0.01 | 3 | 58 | 0.43 | 0.25 | 0.00 | -0.89 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,145.00 | 11.05 | 14.50 | 12.78 | 12.08 | -1.30 | -9.72% | 0.01 | 1 | 40 | 0.41 | 0.24 | 0.00 | -0.86 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,150.00 | 10.00 | 13.55 | 11.78 | 12.33 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.41 | 0.22 | 0.00 | -0.83 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,155.00 | 9.15 | 12.45 | 10.80 | 11.21 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.42 | 0.21 | 0.00 | -0.79 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,160.00 | 8.45 | 12.10 | 10.28 | 13.74 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | 0.20 | 0.00 | -0.76 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,165.00 | 7.05 | 11.80 | 9.43 | 14.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.18 | 0.00 | -0.73 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,170.00 | 6.35 | 10.40 | 8.38 | 9.11 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.41 | 0.17 | 0.00 | -0.69 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,180.00 | 5.80 | 9.20 | 7.50 | 10.26 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.42 | 0.15 | 0.00 | -0.63 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,190.00 | 5.10 | 7.00 | 6.05 | 5.65 | -1.55 | -21.53% | 0.01 | 5 | 14 | 0.43 | 0.13 | 0.00 | -0.56 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,200.00 | 2.76 | 6.30 | 4.53 | 5.08 | -0.28 | -5.23% | 0.00 | 2 | 179 | 0.41 | 0.11 | 0.00 | -0.50 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,210.00 | 2.24 | 5.00 | 3.62 | 4.23 | -1.77 | -29.50% | 0.00 | 2 | 5 | 0.40 | 0.09 | 0.00 | -0.44 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,220.00 | 1.37 | 5.15 | 3.26 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.41 | 0.08 | 0.00 | -0.39 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,230.00 | 1.52 | 6.45 | 3.99 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | 0.06 | 0.00 | -0.34 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 1,240.00 | 1.39 | 3.80 | 2.60 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | 0.05 | 0.00 | -0.30 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,250.00 | 1.49 | 2.78 | 2.14 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.04 | 0.00 | -0.26 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,260.00 | 0.10 | 3.05 | 1.58 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | 0.04 | 0.00 | -0.22 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 1,280.00 | 0.00 | 3.40 | 1.70 | 2.97 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | 0.03 | 0.00 | -0.17 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 1,300.00 | 0.00 | 4.80 | 2.40 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | 0.02 | 0.00 | -0.12 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,320.00 | 0.00 | 2.42 | 1.21 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.01 | 0.00 | -0.09 | 1/13/2026 | 1/27/2026 10:59:06 AM EST |
| 1,340.00 | 0.01 | 1.50 | 0.76 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | 0.01 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,360.00 | 0.00 | 1.94 | 0.97 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | -0.04 | 1/20/2026 | 1/27/2026 10:59:06 AM EST |
| 1,380.00 | 0.00 | 1.47 | 0.74 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/27/2026 10:59:06 AM EST |
| 1,400.00 | 0.03 | 0.72 | 0.38 | 0.10 | -2.25 | -95.75% | 0.00 | 4 | 4 | 0.49 | 0.00 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 10:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 590.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 600.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 610.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 620.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 630.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 640.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 650.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 660.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 670.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 680.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 690.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 700.00 | 0.00 | 1.45 | 0.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 710.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 720.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 730.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 740.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 750.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 760.00 | 0.00 | 1.35 | 0.68 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/27/2026 10:59:06 AM EST |
| 770.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:59:06 AM EST | |||
| 780.00 | 0.30 | 1.22 | 0.76 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 790.00 | 0.00 | 1.28 | 0.64 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.71 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 800.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.69 | 0.00 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 810.00 | 0.00 | 1.44 | 0.72 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | -0.04 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 820.00 | 0.00 | 1.55 | 0.78 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.01 | 0.00 | -0.06 | 1/21/2026 | 1/27/2026 10:59:06 AM EST |
| 825.00 | 0.00 | 1.86 | 0.93 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | -0.01 | 0.00 | -0.06 | 1/21/2026 | 1/27/2026 10:59:06 AM EST |
| 830.00 | 0.00 | 1.58 | 0.79 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.08 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 835.00 | 0.00 | 1.65 | 0.83 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | -0.01 | 0.00 | -0.10 | 1/2/2026 | 1/27/2026 10:59:06 AM EST |
| 840.00 | 0.01 | 1.86 | 0.94 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | -0.01 | 0.00 | -0.07 | 1/20/2026 | 1/27/2026 10:59:06 AM EST |
| 845.00 | 0.00 | 1.95 | 0.98 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | -0.01 | 0.00 | -0.11 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 850.00 | 0.01 | 2.02 | 1.02 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | -0.01 | 0.00 | -0.10 | 1/20/2026 | 1/27/2026 10:59:06 AM EST |
| 855.00 | 0.14 | 2.06 | 1.10 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.50 | -0.02 | 0.00 | -0.12 | 1/20/2026 | 1/27/2026 10:59:06 AM EST |
| 860.00 | 0.87 | 2.15 | 1.51 | 1.10 | -2.14 | -66.05% | 0.00 | 10 | 34 | 0.54 | -0.02 | 0.00 | -0.13 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 865.00 | 0.49 | 2.31 | 1.40 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | -0.02 | 0.00 | -0.15 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 870.00 | 0.24 | 4.80 | 2.52 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.02 | 0.00 | -0.17 | 1/20/2026 | 1/27/2026 10:59:06 AM EST |
| 875.00 | 0.39 | 5.70 | 3.05 | 4.92 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.03 | 0.00 | -0.18 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 880.00 | 0.50 | 3.25 | 1.88 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | -0.03 | 0.00 | -0.21 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 885.00 | 0.70 | 4.30 | 2.50 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | -0.03 | 0.00 | -0.23 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 890.00 | 2.17 | 2.65 | 2.41 | 2.17 | -3.28 | -60.19% | 0.00 | 22 | 19 | 0.51 | -0.04 | 0.00 | -0.25 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 895.00 | 1.45 | 2.95 | 2.20 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.50 | -0.04 | 0.00 | -0.28 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 900.00 | 1.90 | 3.40 | 2.65 | 2.39 | -0.71 | -22.91% | 0.00 | 2 | 31 | 0.51 | -0.05 | 0.00 | -0.30 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 905.00 | 1.42 | 4.60 | 3.01 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | -0.05 | 0.00 | -0.33 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 910.00 | 1.67 | 4.95 | 3.31 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 830 | 0.50 | -0.06 | 0.00 | -0.36 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 915.00 | 2.00 | 4.45 | 3.23 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.48 | -0.07 | 0.00 | -0.39 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 920.00 | 2.55 | 4.80 | 3.68 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | -0.07 | 0.00 | -0.42 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 925.00 | 2.23 | 6.25 | 4.24 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.08 | 0.00 | -0.44 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 930.00 | 2.45 | 7.35 | 4.90 | 5.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.08 | 0.00 | -0.47 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 935.00 | 2.80 | 6.70 | 4.75 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.09 | 0.00 | -0.51 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 940.00 | 4.35 | 8.05 | 6.20 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | -0.10 | 0.00 | -0.53 | 1/22/2026 | 1/27/2026 10:59:06 AM EST |
| 945.00 | 5.25 | 9.20 | 7.23 | 6.00 | 0.00 | 0.00% | 0.01 | 1 | 34 | 0.47 | -0.11 | 0.00 | -0.57 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 950.00 | 6.15 | 9.20 | 7.68 | 8.43 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.49 | -0.12 | 0.00 | -0.59 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 955.00 | 6.20 | 9.25 | 7.73 | 7.98 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.49 | -0.12 | 0.00 | -0.62 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 960.00 | 6.35 | 9.95 | 8.15 | 8.77 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.46 | -0.14 | 0.00 | -0.66 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 965.00 | 7.80 | 9.75 | 8.78 | 8.80 | -1.25 | -12.44% | 0.01 | 1 | 4 | 0.48 | -0.15 | 0.00 | -0.69 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 970.00 | 7.70 | 12.00 | 9.85 | 9.75 | -0.27 | -2.70% | 0.01 | 10 | 48 | 0.48 | -0.16 | 0.00 | -0.72 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 975.00 | 9.40 | 12.40 | 10.90 | 11.06 | -1.09 | -8.98% | 0.01 | 1 | 51 | 0.47 | -0.17 | 0.00 | -0.75 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 980.00 | 10.70 | 13.15 | 11.93 | 13.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.47 | -0.18 | 0.00 | -0.79 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 985.00 | 10.80 | 13.30 | 12.05 | 12.67 | -0.58 | -4.38% | 0.01 | 10 | 26 | 0.47 | -0.19 | 0.00 | -0.82 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 990.00 | 11.00 | 14.45 | 12.73 | 15.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.46 | -0.21 | 0.00 | -0.85 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 995.00 | 13.05 | 16.00 | 14.53 | 14.90 | +1.25 | +9.16% | 0.01 | 1 | 34 | 0.46 | -0.22 | 0.00 | -0.88 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,000.00 | 12.85 | 17.75 | 15.30 | 17.05 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.45 | -0.23 | 0.00 | -0.91 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,005.00 | 16.20 | 18.55 | 17.38 | 17.50 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.45 | -0.25 | 0.00 | -0.94 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,010.00 | 16.70 | 19.95 | 18.33 | 20.45 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.46 | -0.26 | 0.00 | -0.96 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,015.00 | 17.15 | 21.35 | 19.25 | 19.80 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.45 | -0.28 | 0.00 | -0.99 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,020.00 | 20.60 | 23.55 | 22.08 | 24.05 | +4.73 | +24.49% | 0.02 | 1 | 45 | 0.45 | -0.30 | 0.00 | -1.01 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,025.00 | 21.85 | 25.30 | 23.58 | 22.23 | -1.35 | -5.73% | 0.02 | 2 | 17 | 0.45 | -0.31 | 0.00 | -1.04 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,030.00 | 23.20 | 26.75 | 24.98 | 23.98 | -2.00 | -7.70% | 0.02 | 2 | 28 | 0.45 | -0.33 | 0.00 | -1.06 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,035.00 | 24.00 | 28.55 | 26.28 | 25.00 | -3.10 | -11.04% | 0.03 | 10 | 64 | 0.44 | -0.35 | 0.00 | -1.08 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,040.00 | 28.10 | 31.95 | 30.03 | 29.30 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.44 | -0.37 | 0.00 | -1.09 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,045.00 | 28.70 | 33.00 | 30.85 | 48.00 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.44 | -0.39 | 0.00 | -1.11 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 1,050.00 | 30.00 | 35.10 | 32.55 | 29.32 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.44 | -0.41 | 0.00 | -1.12 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,055.00 | 34.55 | 38.15 | 36.35 | 31.64 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.44 | -0.43 | 0.00 | -1.13 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,057.50 | 35.05 | 39.45 | 37.25 | % | 0.04 | 0 | 0 | 0.43 | -0.44 | 0.00 | -1.13 | 1/27/2026 10:59:06 AM EST | |||
| 1,060.00 | 35.70 | 40.70 | 38.20 | 41.32 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.43 | -0.45 | 0.00 | -1.13 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,062.50 | 37.95 | 42.20 | 40.08 | 37.89 | -3.19 | -7.77% | 0.04 | 2 | 1 | 0.43 | -0.46 | 0.00 | -1.14 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,065.00 | 38.75 | 43.50 | 41.13 | 41.00 | +0.49 | +1.21% | 0.04 | 2 | 26 | 0.43 | -0.47 | 0.00 | -1.14 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |
| 1,067.50 | 39.75 | 44.85 | 42.30 | % | 0.04 | 0 | 0 | 0.42 | -0.48 | 0.00 | -1.14 | 1/27/2026 10:59:06 AM EST | |||
| 1,070.00 | 40.00 | 45.90 | 42.95 | 50.95 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.43 | -0.49 | 0.00 | -1.14 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,072.50 | 43.65 | 47.05 | 45.35 | % | 0.04 | 0 | 0 | 0.42 | -0.50 | 0.00 | -1.14 | 1/27/2026 10:59:06 AM EST | |||
| 1,075.00 | 44.15 | 49.35 | 46.75 | 44.38 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.43 | -0.51 | 0.00 | -1.14 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,077.50 | 44.35 | 50.25 | 47.30 | % | 0.04 | 0 | 0 | 0.43 | -0.52 | 0.00 | -1.13 | 1/27/2026 10:59:06 AM EST | |||
| 1,080.00 | 47.00 | 53.50 | 50.25 | 50.75 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.43 | -0.52 | 0.00 | -1.13 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,082.50 | 49.05 | 54.00 | 51.53 | % | 0.05 | 0 | 0 | 0.43 | -0.53 | 0.00 | -1.13 | 1/27/2026 10:59:06 AM EST | |||
| 1,085.00 | 49.70 | 54.75 | 52.23 | 50.84 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.42 | -0.54 | 0.00 | -1.12 | 1/21/2026 | 1/27/2026 10:59:06 AM EST |
| 1,090.00 | 53.95 | 57.80 | 55.88 | 54.73 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.42 | -0.56 | 0.00 | -1.12 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,095.00 | 56.90 | 61.35 | 59.13 | 57.55 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.41 | -0.58 | 0.00 | -1.10 | 1/23/2026 | 1/27/2026 10:59:06 AM EST |
| 1,100.00 | 58.80 | 64.30 | 61.55 | 95.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.41 | -0.60 | 0.00 | -1.09 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 1,105.00 | 63.65 | 67.70 | 65.68 | 65.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.42 | -0.62 | 0.00 | -1.07 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,110.00 | 66.10 | 71.55 | 68.83 | 90.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.41 | -0.64 | 0.00 | -1.05 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 1,115.00 | 69.70 | 75.40 | 72.55 | 72.65 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.41 | -0.66 | 0.00 | -1.03 | 1/21/2026 | 1/27/2026 10:59:06 AM EST |
| 1,120.00 | 73.00 | 79.00 | 76.00 | 76.25 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.41 | -0.68 | 0.00 | -1.00 | 1/26/2026 | 1/27/2026 10:59:06 AM EST |
| 1,125.00 | 78.15 | 84.25 | 81.20 | % | 0.07 | 0 | 0 | 0.41 | -0.69 | 0.00 | -0.98 | 1/27/2026 10:59:06 AM EST | |||
| 1,130.00 | 80.05 | 86.95 | 83.50 | % | 0.07 | 0 | 0 | 0.40 | -0.71 | 0.00 | -0.95 | 1/27/2026 10:59:06 AM EST | |||
| 1,135.00 | 85.20 | 90.55 | 87.88 | % | 0.08 | 0 | 0 | 0.41 | -0.73 | 0.00 | -0.92 | 1/27/2026 10:59:06 AM EST | |||
| 1,140.00 | 88.05 | 94.05 | 91.05 | 100.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.75 | 0.00 | -0.89 | 1/15/2026 | 1/27/2026 10:59:06 AM EST |
| 1,145.00 | 92.05 | 98.15 | 95.10 | % | 0.08 | 0 | 0 | 0.40 | -0.76 | 0.00 | -0.86 | 1/27/2026 10:59:06 AM EST | |||
| 1,150.00 | 96.10 | 102.25 | 99.18 | 122.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.78 | 0.00 | -0.83 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 1,155.00 | 100.25 | 107.05 | 103.65 | 127.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.79 | 0.00 | -0.79 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 1,160.00 | 104.45 | 111.05 | 107.75 | 136.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.40 | -0.80 | 0.00 | -0.76 | 1/20/2026 | 1/27/2026 10:59:06 AM EST |
| 1,165.00 | 109.25 | 114.75 | 112.00 | % | 0.10 | 0 | 0 | 0.39 | -0.82 | 0.00 | -0.73 | 1/27/2026 10:59:06 AM EST | |||
| 1,170.00 | 113.60 | 119.35 | 116.48 | 133.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.38 | -0.83 | 0.00 | -0.69 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 1,180.00 | 122.50 | 128.15 | 125.33 | % | 0.11 | 0 | 0 | 0.36 | -0.85 | 0.00 | -0.63 | 1/27/2026 10:59:06 AM EST | |||
| 1,190.00 | 130.75 | 136.90 | 133.83 | 151.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.87 | 0.00 | -0.56 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 1,200.00 | 140.00 | 147.10 | 143.55 | 156.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.89 | 0.00 | -0.50 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 1,210.00 | 149.05 | 155.40 | 152.23 | % | 0.13 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.44 | 1/27/2026 10:59:06 AM EST | |||
| 1,220.00 | 158.40 | 167.25 | 162.83 | % | 0.13 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.39 | 1/27/2026 10:59:06 AM EST | |||
| 1,230.00 | 168.00 | 174.50 | 171.25 | 187.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | -0.94 | 0.00 | -0.34 | 1/16/2026 | 1/27/2026 10:59:06 AM EST |
| 1,240.00 | 177.05 | 184.60 | 180.83 | % | 0.15 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.30 | 1/27/2026 10:59:06 AM EST | |||
| 1,250.00 | 187.00 | 193.80 | 190.40 | % | 0.15 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.26 | 1/27/2026 10:59:06 AM EST | |||
| 1,260.00 | 197.00 | 203.55 | 200.28 | % | 0.16 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.22 | 1/27/2026 10:59:06 AM EST | |||
| 1,280.00 | 216.20 | 225.40 | 220.80 | % | 0.17 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.17 | 1/27/2026 10:59:06 AM EST | |||
| 1,300.00 | 236.30 | 242.25 | 239.28 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.12 | 1/27/2026 10:59:06 AM EST | |||
| 1,320.00 | 256.30 | 265.30 | 260.80 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.09 | 1/27/2026 10:59:06 AM EST | |||
| 1,340.00 | 276.50 | 285.30 | 280.90 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.06 | 1/27/2026 10:59:06 AM EST | |||
| 1,360.00 | 296.10 | 303.60 | 299.85 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.04 | 1/27/2026 10:59:06 AM EST | |||
| 1,380.00 | 316.10 | 325.30 | 320.70 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 1/27/2026 10:59:06 AM EST | |||
| 1,400.00 | 336.10 | 345.30 | 340.70 | 336.10 | % | 0.24 | 2 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 1/27/2026 | 1/27/2026 10:59:06 AM EST |