Options Chain for ELI LILLY & CO COM (LLY) - $1,051.99 as of 2/27/2026 8:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 488.25 | 497.00 | 492.63 | % | 0.88 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 570.00 | 478.00 | 487.00 | 482.50 | % | 0.85 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 580.00 | 468.00 | 477.00 | 472.50 | 448.00 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 590.00 | 458.00 | 467.00 | 462.50 | % | 0.78 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 600.00 | 448.95 | 457.00 | 452.98 | % | 0.75 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 610.00 | 438.95 | 447.00 | 442.98 | % | 0.73 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 620.00 | 429.85 | 437.00 | 433.43 | % | 0.70 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 630.00 | 419.85 | 427.00 | 423.43 | % | 0.67 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 640.00 | 409.85 | 417.00 | 413.43 | % | 0.65 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 650.00 | 399.85 | 407.00 | 403.43 | % | 0.62 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 660.00 | 389.85 | 396.55 | 393.20 | % | 0.60 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 670.00 | 379.90 | 387.00 | 383.45 | % | 0.57 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 680.00 | 369.90 | 377.00 | 373.45 | % | 0.55 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 690.00 | 359.90 | 367.00 | 363.45 | % | 0.53 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 700.00 | 349.90 | 357.05 | 353.48 | 333.17 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 710.00 | 339.90 | 347.00 | 343.45 | % | 0.48 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 720.00 | 329.90 | 336.95 | 333.43 | 309.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:05 PM EST |
| 730.00 | 319.05 | 327.00 | 323.03 | 296.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:05 PM EST |
| 740.00 | 309.95 | 317.20 | 313.58 | % | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 750.00 | 299.95 | 307.10 | 303.53 | % | 0.40 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 760.00 | 289.95 | 297.00 | 293.48 | % | 0.39 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 770.00 | 279.95 | 287.35 | 283.65 | % | 0.37 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 780.00 | 269.95 | 276.80 | 273.38 | 273.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 790.00 | 259.15 | 267.25 | 263.20 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 800.00 | 250.10 | 255.40 | 252.75 | 245.95 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 810.00 | 240.05 | 246.80 | 243.43 | % | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 820.00 | 229.35 | 236.80 | 233.08 | % | 0.28 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 825.00 | 225.00 | 232.05 | 228.53 | 217.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:05 PM EST |
| 830.00 | 220.00 | 227.20 | 223.60 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 835.00 | 215.05 | 222.20 | 218.63 | % | 0.26 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 840.00 | 210.25 | 216.70 | 213.48 | 205.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:05 PM EST |
| 845.00 | 205.20 | 211.45 | 208.33 | 198.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:05 PM EST |
| 850.00 | 200.05 | 207.15 | 203.60 | 166.26 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 855.00 | 195.20 | 202.00 | 198.60 | 165.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/27/2026 4:00:05 PM EST |
| 860.00 | 190.10 | 194.90 | 192.50 | 160.81 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 865.00 | 185.20 | 191.70 | 188.45 | % | 0.22 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 870.00 | 180.15 | 187.30 | 183.73 | 144.13 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 875.00 | 174.45 | 179.75 | 177.10 | % | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 880.00 | 169.45 | 176.05 | 172.75 | 151.43 | +18.13 | +13.61% | 0.20 | 3 | 9 | 0.82 | 1.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 885.00 | 165.20 | 172.00 | 168.60 | % | 0.19 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 890.00 | 160.20 | 166.10 | 163.15 | 124.80 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.80 | 1.00 | 0.00 | -0.06 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 895.00 | 155.35 | 162.35 | 158.85 | % | 0.18 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 900.00 | 150.35 | 157.40 | 153.88 | 131.62 | +18.15 | +16.00% | 0.17 | 8 | 7 | 0.73 | 0.99 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 905.00 | 145.30 | 150.00 | 147.65 | 155.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.71 | 0.99 | 0.00 | -0.15 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 910.00 | 140.35 | 145.85 | 143.10 | 116.15 | +14.36 | +14.11% | 0.16 | 2 | 10 | 0.72 | 0.99 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 915.00 | 135.40 | 142.55 | 138.98 | 117.77 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.71 | 0.99 | 0.00 | -0.26 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 920.00 | 130.50 | 136.85 | 133.68 | 113.86 | +1.00 | +0.89% | 0.15 | 2 | 12 | 0.65 | 0.99 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 925.00 | 125.60 | 132.50 | 129.05 | 101.97 | -12.98 | -11.30% | 0.14 | 1 | 3 | 0.67 | 0.98 | 0.00 | -0.32 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 930.00 | 120.60 | 127.85 | 124.23 | 132.61 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.65 | 0.98 | 0.00 | -0.36 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 935.00 | 115.70 | 120.75 | 118.23 | 89.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.39 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 940.00 | 110.85 | 117.20 | 114.03 | 85.13 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.58 | 0.97 | 0.00 | -0.43 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 945.00 | 106.00 | 111.10 | 108.55 | 116.35 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.60 | 0.96 | 0.00 | -0.49 | 2/3/2026 | 2/27/2026 4:00:05 PM EST |
| 950.00 | 101.10 | 108.00 | 104.55 | 71.65 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.58 | 0.96 | 0.00 | -0.52 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 955.00 | 96.25 | 101.95 | 99.10 | 74.90 | +7.45 | +11.05% | 0.10 | 2 | 9 | 0.56 | 0.95 | 0.00 | -0.57 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 960.00 | 91.60 | 97.15 | 94.38 | 67.75 | -10.30 | -13.20% | 0.10 | 4 | 52 | 0.55 | 0.94 | 0.00 | -0.63 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 965.00 | 86.00 | 92.35 | 89.18 | 81.47 | +20.58 | +33.80% | 0.09 | 3 | 8 | 0.53 | 0.94 | 0.00 | -0.66 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 970.00 | 81.95 | 87.60 | 84.78 | 52.30 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.52 | 0.93 | 0.00 | -0.74 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 975.00 | 77.25 | 84.00 | 80.63 | 41.85 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.49 | 0.91 | 0.00 | -0.81 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 980.00 | 72.65 | 78.25 | 75.45 | 64.21 | +16.12 | +33.52% | 0.08 | 4 | 21 | 0.41 | 0.90 | 0.00 | -0.87 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 985.00 | 68.10 | 73.90 | 71.00 | 41.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.41 | 0.89 | 0.00 | -0.95 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 990.00 | 63.60 | 68.80 | 66.20 | 52.93 | +14.53 | +37.84% | 0.07 | 106 | 15 | 0.40 | 0.87 | 0.00 | -1.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 995.00 | 58.60 | 63.65 | 61.13 | 51.26 | +16.16 | +46.04% | 0.06 | 2 | 26 | 0.38 | 0.85 | 0.00 | -1.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,000.00 | 54.85 | 58.85 | 56.85 | 55.90 | +24.40 | +77.46% | 0.06 | 22 | 38 | 0.38 | 0.83 | 0.00 | -1.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,005.00 | 50.75 | 54.60 | 52.68 | 52.00 | +24.05 | +86.05% | 0.05 | 17 | 51 | 0.38 | 0.81 | 0.00 | -1.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,010.00 | 46.75 | 51.10 | 48.93 | 47.45 | +19.70 | +71.00% | 0.05 | 27 | 79 | 0.38 | 0.79 | 0.01 | -1.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,012.50 | 44.60 | 49.50 | 47.05 | 35.70 | +11.39 | +46.86% | 0.05 | 3 | 6 | 0.38 | 0.78 | 0.01 | -1.30 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,015.00 | 42.75 | 45.60 | 44.18 | 44.36 | +19.86 | +81.07% | 0.04 | 39 | 575 | 0.36 | 0.76 | 0.01 | -1.33 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,017.50 | 40.60 | 45.30 | 42.95 | 40.00 | +17.20 | +75.44% | 0.04 | 11 | 18 | 0.38 | 0.75 | 0.01 | -1.36 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,020.00 | 38.90 | 43.30 | 41.10 | 40.36 | +18.46 | +84.30% | 0.04 | 95 | 340 | 0.38 | 0.74 | 0.01 | -1.38 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,022.50 | 37.00 | 41.40 | 39.20 | 34.02 | +13.32 | +64.35% | 0.04 | 11 | 8 | 0.37 | 0.72 | 0.01 | -1.40 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,025.00 | 35.30 | 39.30 | 37.30 | 31.40 | +11.86 | +60.70% | 0.04 | 73 | 90 | 0.37 | 0.70 | 0.01 | -1.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,027.50 | 33.55 | 37.10 | 35.33 | 29.93 | +12.09 | +67.77% | 0.03 | 95 | 10 | 0.36 | 0.69 | 0.01 | -1.45 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,030.00 | 31.80 | 36.00 | 33.90 | 32.52 | +16.87 | +107.80% | 0.03 | 98 | 66 | 0.37 | 0.67 | 0.01 | -1.47 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,032.50 | 30.10 | 34.25 | 32.18 | 29.92 | +14.35 | +92.17% | 0.03 | 41 | 35 | 0.36 | 0.65 | 0.01 | -1.49 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,035.00 | 30.05 | 32.35 | 31.20 | 31.00 | +16.81 | +118.47% | 0.03 | 155 | 88 | 0.38 | 0.64 | 0.01 | -1.50 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,037.50 | 26.75 | 31.15 | 28.95 | 27.85 | +15.28 | +121.56% | 0.03 | 19 | 18 | 0.36 | 0.62 | 0.01 | -1.51 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,040.00 | 26.80 | 29.00 | 27.90 | 26.85 | +14.56 | +118.47% | 0.03 | 172 | 77 | 0.37 | 0.60 | 0.01 | -1.52 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,045.00 | 22.50 | 26.50 | 24.50 | 24.00 | +13.45 | +127.49% | 0.02 | 159 | 53 | 0.36 | 0.56 | 0.01 | -1.53 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,050.00 | 20.70 | 23.00 | 21.85 | 21.62 | +12.06 | +126.16% | 0.02 | 263 | 187 | 0.36 | 0.52 | 0.01 | -1.53 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,055.00 | 17.35 | 20.35 | 18.85 | 17.70 | +11.35 | +178.74% | 0.02 | 60 | 69 | 0.35 | 0.49 | 0.01 | -1.51 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,057.50 | 15.35 | 19.65 | 17.50 | 11.40 | +4.45 | +64.03% | 0.02 | 167 | 65 | 0.35 | 0.47 | 0.01 | -1.50 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,060.00 | 14.55 | 17.50 | 16.03 | 16.10 | +9.16 | +131.99% | 0.02 | 158 | 218 | 0.34 | 0.45 | 0.01 | -1.48 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,062.50 | 13.20 | 17.70 | 15.45 | 12.18 | +6.51 | +114.82% | 0.01 | 8 | 13 | 0.35 | 0.43 | 0.01 | -1.46 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,065.00 | 12.85 | 15.60 | 14.23 | 11.29 | +5.29 | +88.17% | 0.01 | 165 | 63 | 0.34 | 0.41 | 0.01 | -1.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,067.50 | 10.95 | 14.80 | 12.88 | 13.00 | +6.09 | +88.14% | 0.01 | 28 | 2 | 0.34 | 0.39 | 0.01 | -1.41 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,070.00 | 12.00 | 12.80 | 12.40 | 12.50 | +8.25 | +194.12% | 0.01 | 232 | 373 | 0.34 | 0.37 | 0.01 | -1.39 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,075.00 | 10.00 | 11.90 | 10.95 | 10.63 | +6.51 | +158.01% | 0.01 | 94 | 52 | 0.35 | 0.33 | 0.01 | -1.33 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,080.00 | 8.65 | 10.20 | 9.43 | 9.15 | +5.90 | +181.54% | 0.01 | 476 | 123 | 0.35 | 0.30 | 0.01 | -1.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,085.00 | 5.80 | 9.05 | 7.43 | 7.85 | +4.85 | +161.67% | 0.01 | 40 | 232 | 0.33 | 0.26 | 0.01 | -1.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,090.00 | 5.50 | 7.55 | 6.53 | 6.28 | +3.84 | +157.38% | 0.01 | 63 | 106 | 0.34 | 0.23 | 0.01 | -1.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,095.00 | 4.85 | 6.40 | 5.63 | 4.84 | +2.64 | +120.00% | 0.01 | 58 | 209 | 0.34 | 0.21 | 0.01 | -1.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,100.00 | 4.80 | 6.15 | 5.48 | 4.80 | +2.96 | +160.87% | 0.00 | 1,398 | 286 | 0.35 | 0.18 | 0.01 | -0.95 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,105.00 | 3.65 | 6.10 | 4.88 | 4.00 | +2.50 | +166.67% | 0.00 | 71 | 36 | 0.37 | 0.16 | 0.00 | -0.87 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,110.00 | 2.80 | 3.85 | 3.33 | 3.28 | +1.88 | +134.29% | 0.00 | 192 | 164 | 0.34 | 0.14 | 0.00 | -0.80 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,115.00 | 2.63 | 2.97 | 2.80 | 3.30 | +2.26 | +217.31% | 0.00 | 133 | 38 | 0.35 | 0.12 | 0.00 | -0.72 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,120.00 | 2.44 | 2.72 | 2.58 | 2.72 | +1.62 | +147.28% | 0.00 | 1,810 | 123 | 0.36 | 0.10 | 0.00 | -0.66 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,125.00 | 1.46 | 2.25 | 1.86 | 2.00 | +1.12 | +127.28% | 0.00 | 519 | 62 | 0.34 | 0.09 | 0.00 | -0.59 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,130.00 | 1.30 | 2.00 | 1.65 | 1.64 | +0.90 | +121.63% | 0.00 | 71 | 98 | 0.35 | 0.08 | 0.00 | -0.53 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,135.00 | 1.35 | 1.95 | 1.65 | 1.47 | +0.89 | +153.45% | 0.00 | 118 | 30 | 0.37 | 0.07 | 0.00 | -0.47 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,140.00 | 1.00 | 1.55 | 1.28 | 1.35 | +0.77 | +132.76% | 0.00 | 289 | 105 | 0.36 | 0.06 | 0.00 | -0.42 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,145.00 | 0.80 | 1.93 | 1.37 | 0.70 | +0.26 | +59.10% | 0.00 | 85 | 66 | 0.38 | 0.05 | 0.00 | -0.36 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,150.00 | 0.56 | 1.49 | 1.03 | 1.00 | +0.56 | +127.28% | 0.00 | 48 | 117 | 0.37 | 0.04 | 0.00 | -0.32 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,155.00 | 0.51 | 1.27 | 0.89 | 0.80 | +0.48 | +150.00% | 0.00 | 42 | 41 | 0.38 | 0.03 | 0.00 | -0.28 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,160.00 | 0.28 | 1.30 | 0.79 | 0.56 | +0.26 | +86.67% | 0.00 | 36 | 39 | 0.38 | 0.03 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,165.00 | 0.15 | 1.30 | 0.73 | 0.56 | -0.01 | -1.76% | 0.00 | 53 | 14 | 0.38 | 0.02 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,170.00 | 0.15 | 1.65 | 0.90 | 0.50 | -0.74 | -59.68% | 0.00 | 179 | 153 | 0.40 | 0.02 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,175.00 | 0.00 | 0.75 | 0.38 | 0.37 | +0.01 | +2.78% | 0.00 | 34 | 3 | 0.43 | 0.02 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,180.00 | 0.00 | 2.22 | 1.11 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | 0.01 | 0.00 | -0.09 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 1,190.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.57 | 0.01 | 0.00 | -0.07 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 1,200.00 | 0.05 | 0.51 | 0.28 | 0.13 | -0.01 | -7.15% | 0.00 | 415 | 99 | 0.41 | 0.01 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,210.00 | 0.00 | 4.40 | 2.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.74 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 1,220.00 | 0.00 | 0.15 | 0.08 | 0.35 | -0.12 | -25.54% | 0.00 | 4 | 52 | 0.44 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,230.00 | 0.00 | 4.35 | 2.18 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 1,240.00 | 0.00 | 4.35 | 2.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.83 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 1,250.00 | 0.00 | 0.56 | 0.28 | 0.60 | +0.29 | +93.55% | 0.00 | 1 | 76 | 0.59 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 0.42 | 0.21 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:05 PM EST |
| 1,280.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 1,300.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 1,320.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 1,340.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 4:00:05 PM EST |
| 1,380.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/27/2026 4:00:05 PM EST |
| 1,400.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 1,420.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.88 | -96.71% | 0.00 | 1 | 140 | 1.50 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.55 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.29 | -0.52 | -64.20% | 0.00 | 10 | 72 | 2.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 1.71 | +1.62 | +1,800.00% | 0.00 | 10 | 102 | 2.40 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 1.71 | +1.34 | +362.17% | 0.00 | 10 | 115 | 2.34 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.13 | -0.36 | -73.47% | 0.00 | 8 | 40 | 2.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.65 | 0.33 | 0.18 | +0.09 | +100.00% | 0.00 | 9 | 87 | 1.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.16 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.05 | +0.04 | +400.00% | 0.00 | 13 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 0.23 | 0.12 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 825.00 | 0.00 | 4.30 | 2.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 835.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 845.00 | 0.00 | 4.35 | 2.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 850.00 | 0.00 | 4.35 | 2.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 855.00 | 0.00 | 4.35 | 2.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 860.00 | 0.00 | 4.35 | 2.18 | 0.73 | +0.36 | +97.30% | 0.00 | 18 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 865.00 | 0.00 | 4.35 | 2.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 870.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.14 | -41.18% | 0.00 | 28 | 25 | 0.57 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 875.00 | 0.00 | 4.40 | 2.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 4.40 | 2.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.91 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 885.00 | 0.01 | 4.40 | 2.21 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.89 | 0.00 | 0.00 | -0.02 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 890.00 | 0.15 | 0.83 | 0.49 | 0.45 | 0.00 | 0.00% | 0.00 | 10 | 82 | 0.55 | 0.00 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 895.00 | 0.03 | 0.48 | 0.26 | 0.25 | -0.43 | -63.24% | 0.00 | 3 | 23 | 0.48 | 0.00 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 900.00 | 0.10 | 0.32 | 0.21 | 0.27 | -0.28 | -50.91% | 0.00 | 139 | 83 | 0.47 | -0.01 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 905.00 | 0.13 | 0.47 | 0.30 | 0.41 | -0.59 | -59.00% | 0.00 | 21 | 53 | 0.48 | -0.01 | 0.00 | -0.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 910.00 | 0.16 | 0.67 | 0.42 | 0.46 | -0.23 | -33.34% | 0.00 | 4 | 59 | 0.48 | -0.01 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 915.00 | 0.13 | 0.45 | 0.29 | 0.42 | -0.41 | -49.40% | 0.00 | 24 | 59 | 0.45 | -0.01 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 920.00 | 0.16 | 0.69 | 0.43 | 0.56 | -0.90 | -61.65% | 0.00 | 27 | 54 | 0.45 | -0.01 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 925.00 | 0.08 | 1.12 | 0.60 | 0.69 | -0.97 | -58.44% | 0.00 | 8 | 56 | 0.44 | -0.02 | 0.00 | -0.32 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 930.00 | 0.31 | 0.66 | 0.49 | 0.48 | -1.77 | -78.67% | 0.00 | 128 | 64 | 0.44 | -0.02 | 0.00 | -0.36 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 935.00 | 0.41 | 0.76 | 0.59 | 0.66 | -1.19 | -64.33% | 0.00 | 21 | 63 | 0.44 | -0.02 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 940.00 | 0.50 | 0.99 | 0.75 | 1.11 | -1.10 | -49.78% | 0.00 | 88 | 144 | 0.43 | -0.03 | 0.00 | -0.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 945.00 | 0.33 | 1.01 | 0.67 | 0.92 | -2.08 | -69.34% | 0.00 | 17 | 60 | 0.41 | -0.04 | 0.00 | -0.49 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 950.00 | 0.90 | 1.14 | 1.02 | 1.14 | -2.58 | -69.36% | 0.00 | 33 | 179 | 0.42 | -0.04 | 0.00 | -0.52 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 955.00 | 0.75 | 1.50 | 1.13 | 1.15 | -2.75 | -70.52% | 0.00 | 80 | 80 | 0.42 | -0.05 | 0.00 | -0.57 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 960.00 | 0.94 | 1.77 | 1.36 | 1.41 | -1.79 | -55.94% | 0.00 | 53 | 214 | 0.41 | -0.06 | 0.00 | -0.63 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 965.00 | 1.12 | 3.95 | 2.54 | 1.89 | -1.91 | -50.27% | 0.00 | 30 | 39 | 0.45 | -0.06 | 0.00 | -0.66 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 970.00 | 1.55 | 2.68 | 2.12 | 2.18 | -2.27 | -51.02% | 0.00 | 62 | 119 | 0.41 | -0.07 | 0.00 | -0.74 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 975.00 | 1.74 | 2.52 | 2.13 | 2.30 | -2.76 | -54.55% | 0.00 | 29 | 216 | 0.40 | -0.09 | 0.00 | -0.81 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 980.00 | 2.02 | 3.15 | 2.59 | 2.70 | -3.22 | -54.40% | 0.00 | 115 | 142 | 0.40 | -0.10 | 0.00 | -0.87 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 985.00 | 2.41 | 3.15 | 2.78 | 2.78 | -4.87 | -63.66% | 0.00 | 76 | 255 | 0.38 | -0.11 | 0.00 | -0.95 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 990.00 | 2.86 | 4.15 | 3.51 | 3.50 | -4.05 | -53.65% | 0.00 | 48 | 155 | 0.39 | -0.13 | 0.00 | -1.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 995.00 | 3.60 | 4.75 | 4.18 | 4.15 | -5.79 | -58.25% | 0.00 | 38 | 49 | 0.38 | -0.15 | 0.00 | -1.08 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,000.00 | 4.25 | 5.50 | 4.88 | 4.78 | -6.13 | -56.19% | 0.00 | 122 | 337 | 0.38 | -0.17 | 0.00 | -1.15 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,005.00 | 4.85 | 6.70 | 5.78 | 5.80 | -8.46 | -59.33% | 0.01 | 56 | 102 | 0.38 | -0.19 | 0.00 | -1.21 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,010.00 | 5.70 | 7.45 | 6.58 | 6.69 | -9.21 | -57.93% | 0.01 | 24 | 990 | 0.37 | -0.21 | 0.01 | -1.27 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,012.50 | 5.95 | 9.80 | 7.88 | 9.05 | -13.82 | -60.43% | 0.01 | 11 | 10 | 0.39 | -0.22 | 0.01 | -1.30 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,015.00 | 6.65 | 8.85 | 7.75 | 8.02 | -9.23 | -53.51% | 0.01 | 65 | 115 | 0.37 | -0.24 | 0.01 | -1.33 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,017.50 | 7.25 | 9.95 | 8.60 | 12.50 | -3.50 | -21.88% | 0.01 | 3 | 5 | 0.38 | -0.25 | 0.01 | -1.36 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,020.00 | 8.05 | 10.20 | 9.13 | 8.60 | -12.86 | -59.93% | 0.01 | 409 | 81 | 0.37 | -0.26 | 0.01 | -1.38 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,022.50 | 8.10 | 12.25 | 10.18 | 14.00 | -6.00 | -30.00% | 0.01 | 6 | 5 | 0.38 | -0.28 | 0.01 | -1.40 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,025.00 | 8.95 | 11.50 | 10.23 | 10.70 | -11.81 | -52.47% | 0.01 | 15 | 32 | 0.37 | -0.30 | 0.01 | -1.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,027.50 | 8.70 | 12.55 | 10.63 | 10.70 | -14.21 | -57.05% | 0.01 | 9 | 4 | 0.36 | -0.31 | 0.01 | -1.45 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,030.00 | 10.10 | 13.70 | 11.90 | 12.50 | -15.06 | -54.65% | 0.01 | 253 | 61 | 0.37 | -0.33 | 0.01 | -1.47 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,032.50 | 9.90 | 15.30 | 12.60 | 12.50 | -12.55 | -50.10% | 0.01 | 27 | 5 | 0.36 | -0.35 | 0.01 | -1.49 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,035.00 | 11.70 | 15.05 | 13.38 | 14.68 | -15.65 | -51.60% | 0.01 | 77 | 17 | 0.36 | -0.36 | 0.01 | -1.50 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,037.50 | 11.70 | 17.10 | 14.40 | 17.05 | -7.70 | -31.12% | 0.01 | 6 | 19 | 0.36 | -0.38 | 0.01 | -1.51 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,040.00 | 14.50 | 16.25 | 15.38 | 14.75 | -17.13 | -53.74% | 0.01 | 33 | 55 | 0.35 | -0.40 | 0.01 | -1.52 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,045.00 | 16.05 | 20.00 | 18.03 | 19.78 | -23.07 | -53.84% | 0.02 | 19 | 37 | 0.36 | -0.44 | 0.01 | -1.53 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,050.00 | 18.25 | 20.75 | 19.50 | 19.50 | -18.09 | -48.13% | 0.02 | 20 | 71 | 0.35 | -0.48 | 0.01 | -1.53 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,055.00 | 19.35 | 24.60 | 21.98 | 37.95 | -6.55 | -14.72% | 0.02 | 1 | 32 | 0.35 | -0.51 | 0.01 | -1.51 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,057.50 | 20.50 | 25.35 | 22.93 | 40.15 | -8.45 | -17.39% | 0.02 | 2 | 2 | 0.34 | -0.53 | 0.01 | -1.50 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,060.00 | 22.20 | 27.20 | 24.70 | 31.35 | -20.92 | -40.03% | 0.02 | 5 | 30 | 0.35 | -0.55 | 0.01 | -1.48 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,062.50 | 23.25 | 28.55 | 25.90 | 36.55 | -6.45 | -15.00% | 0.02 | 4 | 16 | 0.34 | -0.57 | 0.01 | -1.46 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,065.00 | 25.40 | 29.65 | 27.53 | 37.95 | +5.10 | +15.53% | 0.03 | 10 | 49 | 0.34 | -0.59 | 0.01 | -1.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,067.50 | 26.25 | 31.90 | 29.08 | 39.95 | +9.15 | +29.71% | 0.03 | 2 | 2 | 0.35 | -0.61 | 0.01 | -1.41 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,070.00 | 28.30 | 33.50 | 30.90 | 59.78 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.35 | -0.63 | 0.01 | -1.39 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 1,075.00 | 30.90 | 36.25 | 33.58 | 47.47 | -11.23 | -19.14% | 0.03 | 2 | 8 | 0.34 | -0.67 | 0.01 | -1.33 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,080.00 | 34.45 | 39.60 | 37.03 | 42.13 | +3.13 | +8.03% | 0.03 | 22 | 16 | 0.33 | -0.70 | 0.01 | -1.26 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,085.00 | 38.10 | 44.05 | 41.08 | 49.35 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.34 | -0.74 | 0.01 | -1.19 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 1,090.00 | 41.35 | 47.95 | 44.65 | 58.02 | -11.68 | -16.76% | 0.04 | 2 | 5 | 0.32 | -0.77 | 0.01 | -1.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,095.00 | 45.20 | 51.85 | 48.53 | 51.00 | -14.34 | -21.95% | 0.04 | 1 | 4 | 0.32 | -0.79 | 0.01 | -1.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,100.00 | 50.05 | 56.05 | 53.05 | 81.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.39 | -0.82 | 0.01 | -0.95 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 1,105.00 | 54.35 | 60.40 | 57.38 | 63.88 | -25.12 | -28.23% | 0.05 | 1 | 8 | 0.40 | -0.84 | 0.00 | -0.87 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,110.00 | 58.15 | 64.95 | 61.55 | 90.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | -0.86 | 0.00 | -0.80 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 1,115.00 | 63.20 | 69.25 | 66.23 | 95.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.88 | 0.00 | -0.72 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 1,120.00 | 67.80 | 73.80 | 70.80 | 86.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.42 | -0.90 | 0.00 | -0.66 | 2/10/2026 | 2/27/2026 4:00:05 PM EST |
| 1,125.00 | 71.55 | 78.45 | 75.00 | 73.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | -0.91 | 0.00 | -0.59 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 1,130.00 | 77.10 | 83.30 | 80.20 | 98.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | -0.92 | 0.00 | -0.53 | 2/12/2026 | 2/27/2026 4:00:05 PM EST |
| 1,135.00 | 80.80 | 88.00 | 84.40 | 102.75 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.47 | 2/25/2026 | 2/27/2026 4:00:05 PM EST |
| 1,140.00 | 86.00 | 93.00 | 89.50 | 96.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.94 | 0.00 | -0.42 | 2/9/2026 | 2/27/2026 4:00:05 PM EST |
| 1,145.00 | 90.65 | 97.70 | 94.18 | % | 0.08 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.36 | 2/27/2026 4:00:05 PM EST | |||
| 1,150.00 | 95.45 | 102.65 | 99.05 | 106.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.32 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 1,155.00 | 100.15 | 107.65 | 103.90 | 107.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.28 | 2/12/2026 | 2/27/2026 4:00:05 PM EST |
| 1,160.00 | 104.95 | 112.35 | 108.65 | 125.93 | +13.68 | +12.19% | 0.09 | 3 | 0 | 0.51 | -0.97 | 0.00 | -0.24 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,165.00 | 110.35 | 117.50 | 113.93 | % | 0.10 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.21 | 2/27/2026 4:00:05 PM EST | |||
| 1,170.00 | 115.30 | 122.00 | 118.65 | 119.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.18 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 1,175.00 | 120.25 | 127.00 | 123.63 | % | 0.11 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.14 | 2/27/2026 4:00:05 PM EST | |||
| 1,180.00 | 124.55 | 132.00 | 128.28 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 1,190.00 | 134.70 | 142.00 | 138.35 | 148.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.07 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 1,200.00 | 144.80 | 152.00 | 148.40 | 155.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.07 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 1,210.00 | 156.00 | 161.00 | 158.50 | 198.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 1,220.00 | 164.15 | 172.00 | 168.08 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 1,230.00 | 173.95 | 182.00 | 177.98 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,240.00 | 184.55 | 192.00 | 188.28 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,250.00 | 194.20 | 202.00 | 198.10 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,260.00 | 203.95 | 212.00 | 207.98 | 199.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 1,280.00 | 224.65 | 232.00 | 228.33 | 219.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 1,300.00 | 244.65 | 252.00 | 248.33 | 252.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/27/2026 4:00:05 PM EST |
| 1,320.00 | 264.65 | 272.00 | 268.33 | % | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 1,340.00 | 285.10 | 292.00 | 288.55 | 298.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 1,360.00 | 305.10 | 312.00 | 308.55 | 324.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,380.00 | 324.05 | 332.00 | 328.03 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 1,400.00 | 344.65 | 352.00 | 348.33 | 305.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/27/2026 4:00:05 PM EST |
| 1,420.00 | 363.95 | 372.00 | 367.98 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST |