Options Chain for ELI LILLY & CO COM (LLY) - $1,056.78 as of 2/24/2026 6:45:42 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 | 479.65 | 487.70 | 483.68 | % | 0.86 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 570.00 | 469.80 | 477.75 | 473.78 | % | 0.83 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 580.00 | 459.95 | 468.50 | 464.23 | % | 0.80 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 590.00 | 449.70 | 457.70 | 453.70 | % | 0.77 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 600.00 | 439.75 | 447.75 | 443.75 | % | 0.74 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 610.00 | 429.80 | 437.80 | 433.80 | % | 0.71 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 620.00 | 419.75 | 427.85 | 423.80 | % | 0.68 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 630.00 | 409.80 | 417.85 | 413.83 | % | 0.66 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 640.00 | 400.05 | 407.90 | 403.98 | % | 0.63 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 650.00 | 390.05 | 398.45 | 394.25 | % | 0.61 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 660.00 | 380.10 | 388.25 | 384.18 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 670.00 | 369.90 | 376.45 | 373.18 | % | 0.56 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 680.00 | 360.55 | 368.20 | 364.38 | 347.20 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 690.00 | 350.95 | 358.00 | 354.48 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 700.00 | 339.95 | 348.35 | 344.15 | % | 0.49 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 710.00 | 330.00 | 338.05 | 334.03 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 720.00 | 320.00 | 328.10 | 324.05 | 308.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 730.00 | 311.30 | 318.45 | 314.88 | 302.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 740.00 | 301.25 | 308.15 | 304.70 | 288.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 750.00 | 290.10 | 298.40 | 294.25 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 760.00 | 280.90 | 288.25 | 284.58 | % | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 770.00 | 270.20 | 278.30 | 274.25 | % | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 780.00 | 261.20 | 268.00 | 264.60 | 327.12 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.04 | 2/4/2026 | 2/24/2026 4:00:19 PM EST |
| 790.00 | 250.35 | 258.00 | 254.18 | 240.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.06 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 800.00 | 240.30 | 248.50 | 244.40 | % | 0.31 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.08 | 2/24/2026 4:00:19 PM EST | |||
| 810.00 | 230.40 | 238.35 | 234.38 | % | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.10 | 2/24/2026 4:00:19 PM EST | |||
| 820.00 | 220.50 | 228.95 | 224.73 | 227.72 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.10 | 2/5/2026 | 2/24/2026 4:00:19 PM EST |
| 825.00 | 215.55 | 223.50 | 219.53 | 200.87 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.75 | 1.00 | 0.00 | -0.12 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 830.00 | 211.65 | 218.55 | 215.10 | % | 0.26 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.12 | 2/24/2026 4:00:19 PM EST | |||
| 835.00 | 206.85 | 214.05 | 210.45 | % | 0.25 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.13 | 2/24/2026 4:00:19 PM EST | |||
| 840.00 | 202.00 | 208.80 | 205.40 | % | 0.24 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.14 | 2/24/2026 4:00:19 PM EST | |||
| 845.00 | 195.85 | 202.65 | 199.25 | 212.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.15 | 2/6/2026 | 2/24/2026 4:00:19 PM EST |
| 850.00 | 191.75 | 199.00 | 195.38 | % | 0.23 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.18 | 2/24/2026 4:00:19 PM EST | |||
| 855.00 | 186.00 | 194.35 | 190.18 | 194.15 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.26 | 0.99 | 0.00 | -0.18 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 860.00 | 182.10 | 189.00 | 185.55 | 184.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.16 | 0.99 | 0.00 | -0.18 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 865.00 | 176.30 | 184.10 | 180.20 | 164.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.35 | 2/5/2026 | 2/24/2026 4:00:19 PM EST |
| 870.00 | 172.65 | 179.70 | 176.18 | 218.09 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.37 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 875.00 | 166.55 | 173.20 | 169.88 | % | 0.19 | 0 | 0 | 0.20 | 0.98 | 0.00 | -0.25 | 2/24/2026 4:00:19 PM EST | |||
| 880.00 | 162.10 | 169.50 | 165.80 | % | 0.19 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.28 | 2/24/2026 4:00:19 PM EST | |||
| 885.00 | 156.85 | 164.55 | 160.70 | % | 0.18 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.43 | 2/24/2026 4:00:19 PM EST | |||
| 890.00 | 153.20 | 160.30 | 156.75 | 132.75 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.55 | 0.96 | 0.00 | -0.45 | 2/5/2026 | 2/24/2026 4:00:19 PM EST |
| 895.00 | 148.50 | 155.45 | 151.98 | 166.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | 0.96 | 0.00 | -0.46 | 2/6/2026 | 2/24/2026 4:00:19 PM EST |
| 900.00 | 143.40 | 150.60 | 147.00 | 153.54 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.47 | 2/6/2026 | 2/24/2026 4:00:19 PM EST |
| 905.00 | 137.70 | 145.90 | 141.80 | % | 0.16 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.49 | 2/24/2026 4:00:19 PM EST | |||
| 910.00 | 133.40 | 141.20 | 137.30 | 115.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.95 | 0.00 | -0.52 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 915.00 | 129.70 | 136.45 | 133.08 | % | 0.15 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.54 | 2/24/2026 4:00:19 PM EST | |||
| 920.00 | 123.55 | 130.10 | 126.83 | 141.42 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.28 | 0.93 | 0.00 | -0.58 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 925.00 | 118.95 | 127.10 | 123.03 | 141.41 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.32 | 0.93 | 0.00 | -0.59 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 930.00 | 116.35 | 122.55 | 119.45 | 125.40 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.36 | 0.92 | 0.00 | -0.62 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 935.00 | 110.10 | 118.00 | 114.05 | 99.55 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.33 | 0.91 | 0.00 | -0.65 | 2/5/2026 | 2/24/2026 4:00:19 PM EST |
| 940.00 | 105.50 | 113.00 | 109.25 | 147.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | 0.90 | 0.00 | -0.68 | 2/4/2026 | 2/24/2026 4:00:19 PM EST |
| 945.00 | 101.00 | 109.00 | 105.00 | 112.19 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.34 | 0.89 | 0.00 | -0.70 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 950.00 | 97.95 | 104.00 | 100.98 | 77.47 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.36 | 0.88 | 0.00 | -0.72 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 955.00 | 92.80 | 100.00 | 96.40 | 102.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | 0.87 | 0.00 | -0.75 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 960.00 | 87.55 | 95.65 | 91.60 | 92.48 | -6.56 | -6.63% | 0.10 | 1 | 2 | 0.34 | 0.86 | 0.00 | -0.78 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 965.00 | 85.35 | 91.00 | 88.18 | 100.62 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | 0.85 | 0.00 | -0.81 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 970.00 | 80.90 | 87.00 | 83.95 | 82.85 | -54.19 | -39.55% | 0.09 | 2 | 0 | 0.36 | 0.83 | 0.00 | -0.84 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 975.00 | 77.05 | 83.00 | 80.03 | 64.03 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.36 | 0.82 | 0.00 | -0.87 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 980.00 | 71.40 | 79.00 | 75.20 | 74.30 | -7.09 | -8.72% | 0.08 | 16 | 3 | 0.35 | 0.80 | 0.00 | -0.89 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 985.00 | 69.25 | 75.00 | 72.13 | 77.57 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.36 | 0.79 | 0.00 | -0.92 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 990.00 | 63.15 | 71.00 | 67.08 | 68.01 | -6.16 | -8.31% | 0.07 | 1 | 25 | 0.34 | 0.77 | 0.00 | -0.95 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 995.00 | 61.95 | 67.05 | 64.50 | 65.30 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | 0.75 | 0.00 | -0.97 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,000.00 | 57.35 | 63.25 | 60.30 | 64.65 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.35 | 0.73 | 0.00 | -1.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,005.00 | 54.60 | 58.90 | 56.75 | 66.00 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.35 | 0.71 | 0.00 | -1.02 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,010.00 | 51.15 | 56.65 | 53.90 | 52.27 | -7.68 | -12.82% | 0.05 | 1 | 16 | 0.36 | 0.69 | 0.00 | -1.04 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,012.50 | 49.70 | 54.85 | 52.28 | % | 0.05 | 0 | 0 | 0.36 | 0.68 | 0.00 | -1.05 | 2/24/2026 4:00:19 PM EST | |||
| 1,015.00 | 46.80 | 53.75 | 50.28 | 53.50 | -12.50 | -18.94% | 0.05 | 7 | 19 | 0.35 | 0.67 | 0.00 | -1.06 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,017.50 | 46.20 | 51.65 | 48.93 | % | 0.05 | 0 | 0 | 0.35 | 0.66 | 0.00 | -1.07 | 2/24/2026 4:00:19 PM EST | |||
| 1,020.00 | 44.50 | 49.90 | 47.20 | 44.90 | -9.25 | -17.09% | 0.05 | 2 | 31 | 0.35 | 0.65 | 0.00 | -1.07 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,022.50 | 42.90 | 47.55 | 45.23 | % | 0.04 | 0 | 0 | 0.35 | 0.64 | 0.00 | -1.08 | 2/24/2026 4:00:19 PM EST | |||
| 1,025.00 | 39.60 | 46.95 | 43.28 | 26.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.34 | 0.63 | 0.00 | -1.09 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 1,027.50 | 40.15 | 44.70 | 42.43 | 42.45 | % | 0.04 | 33 | 0 | 0.35 | 0.61 | 0.00 | -1.09 | 2/24/2026 | 2/24/2026 4:00:19 PM EST | |
| 1,030.00 | 38.60 | 44.10 | 41.35 | 40.70 | -13.85 | -25.39% | 0.04 | 16 | 42 | 0.35 | 0.60 | 0.00 | -1.10 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,032.50 | 37.20 | 42.65 | 39.93 | 48.90 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.35 | 0.59 | 0.00 | -1.10 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,035.00 | 36.25 | 41.25 | 38.75 | 44.32 | -2.43 | -5.20% | 0.04 | 1 | 19 | 0.36 | 0.58 | 0.00 | -1.10 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,040.00 | 33.60 | 36.25 | 34.93 | 38.55 | -10.89 | -22.03% | 0.03 | 19 | 26 | 0.34 | 0.56 | 0.00 | -1.11 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,045.00 | 31.10 | 37.00 | 34.05 | 31.71 | -7.39 | -18.90% | 0.03 | 5 | 32 | 0.36 | 0.53 | 0.00 | -1.10 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,050.00 | 29.00 | 32.70 | 30.85 | 30.20 | -8.33 | -21.62% | 0.03 | 20 | 64 | 0.35 | 0.51 | 0.00 | -1.10 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,055.00 | 26.55 | 31.65 | 29.10 | 30.44 | -2.96 | -8.87% | 0.03 | 5 | 17 | 0.36 | 0.48 | 0.00 | -1.09 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,060.00 | 24.40 | 28.55 | 26.48 | 32.33 | +3.06 | +10.46% | 0.02 | 13 | 46 | 0.35 | 0.46 | 0.00 | -1.08 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,065.00 | 22.10 | 25.45 | 23.78 | 29.12 | +0.89 | +3.16% | 0.02 | 5 | 72 | 0.35 | 0.44 | 0.00 | -1.07 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,070.00 | 19.90 | 24.20 | 22.05 | 25.00 | -4.90 | -16.39% | 0.02 | 3 | 15 | 0.35 | 0.41 | 0.00 | -1.05 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,075.00 | 18.90 | 23.15 | 21.03 | 20.40 | +9.30 | +83.79% | 0.02 | 3 | 29 | 0.36 | 0.39 | 0.00 | -1.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,080.00 | 17.20 | 20.15 | 18.68 | 27.34 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.35 | 0.37 | 0.00 | -1.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,085.00 | 15.85 | 18.15 | 17.00 | 15.19 | -9.04 | -37.31% | 0.02 | 1 | 11 | 0.35 | 0.35 | 0.00 | -0.99 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,090.00 | 14.20 | 17.05 | 15.63 | 16.25 | +10.25 | +170.84% | 0.01 | 2 | 22 | 0.35 | 0.32 | 0.00 | -0.96 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,095.00 | 13.20 | 16.80 | 15.00 | 12.55 | -3.00 | -19.30% | 0.01 | 1 | 65 | 0.36 | 0.30 | 0.00 | -0.93 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,100.00 | 12.00 | 13.30 | 12.65 | 13.00 | -3.91 | -23.13% | 0.01 | 8 | 49 | 0.35 | 0.28 | 0.00 | -0.90 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,105.00 | 11.00 | 12.00 | 11.50 | 12.15 | -3.50 | -22.37% | 0.01 | 2 | 65 | 0.35 | 0.27 | 0.00 | -0.86 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,110.00 | 10.05 | 11.00 | 10.53 | 11.01 | -5.24 | -32.25% | 0.01 | 1 | 33 | 0.35 | 0.25 | 0.00 | -0.83 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,115.00 | 9.10 | 10.05 | 9.58 | 9.35 | -5.00 | -34.85% | 0.01 | 5 | 11 | 0.35 | 0.23 | 0.00 | -0.79 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,120.00 | 7.95 | 9.05 | 8.50 | 6.40 | -4.65 | -42.09% | 0.01 | 1 | 350 | 0.35 | 0.21 | 0.00 | -0.76 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,125.00 | 7.05 | 8.45 | 7.75 | 11.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | 0.20 | 0.00 | -0.72 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,130.00 | 6.60 | 7.75 | 7.18 | 7.67 | +1.02 | +15.34% | 0.01 | 17 | 12 | 0.35 | 0.18 | 0.00 | -0.69 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,135.00 | 5.80 | 7.25 | 6.53 | 7.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.36 | 0.17 | 0.00 | -0.65 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,140.00 | 5.00 | 8.35 | 6.68 | 5.97 | -1.97 | -24.82% | 0.01 | 1 | 54 | 0.37 | 0.15 | 0.00 | -0.61 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,145.00 | 4.55 | 7.25 | 5.90 | 6.82 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | 0.14 | 0.00 | -0.58 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,150.00 | 3.75 | 6.35 | 5.05 | 4.00 | -2.74 | -40.66% | 0.00 | 4 | 49 | 0.35 | 0.13 | 0.00 | -0.54 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,155.00 | 3.80 | 5.50 | 4.65 | 6.69 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | 0.12 | 0.00 | -0.51 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,160.00 | 3.60 | 5.00 | 4.30 | 3.27 | +0.89 | +37.40% | 0.00 | 1 | 3 | 0.37 | 0.11 | 0.00 | -0.48 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,165.00 | 3.20 | 4.10 | 3.65 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.36 | 0.10 | 0.00 | -0.44 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,170.00 | 2.80 | 4.15 | 3.48 | 4.00 | -0.64 | -13.80% | 0.00 | 18 | 131 | 0.37 | 0.09 | 0.00 | -0.41 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,180.00 | 2.26 | 3.30 | 2.78 | 2.80 | -0.78 | -21.79% | 0.00 | 1 | 8 | 0.37 | 0.07 | 0.00 | -0.36 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,190.00 | 0.10 | 6.25 | 3.18 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.36 | 0.06 | 0.00 | -0.31 | 2/17/2026 | 2/24/2026 4:00:19 PM EST |
| 1,200.00 | 0.00 | 3.10 | 1.55 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.43 | 0.04 | 0.00 | -0.23 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,210.00 | 1.04 | 2.78 | 1.91 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.39 | 0.04 | 0.00 | -0.22 | 2/13/2026 | 2/24/2026 4:00:19 PM EST |
| 1,220.00 | 0.19 | 2.80 | 1.50 | 1.41 | -0.02 | -1.40% | 0.00 | 66 | 54 | 0.37 | 0.03 | 0.00 | -0.19 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,230.00 | 0.00 | 2.05 | 1.03 | 1.13 | -1.92 | -62.96% | 0.00 | 3 | 9 | 0.45 | 0.02 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,240.00 | 0.00 | 4.85 | 2.43 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.02 | 0.00 | -0.10 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 1,250.00 | 0.05 | 1.24 | 0.65 | 0.89 | +0.04 | +4.71% | 0.00 | 44 | 14 | 0.36 | 0.02 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.60 | 0.01 | 0.00 | -0.06 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 1,280.00 | 0.00 | 1.86 | 0.93 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.01 | 0.00 | -0.04 | 2/19/2026 | 2/24/2026 4:00:19 PM EST |
| 1,300.00 | 0.00 | 4.55 | 2.28 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.02 | 2/11/2026 | 2/24/2026 4:00:19 PM EST |
| 1,320.00 | 0.00 | 4.45 | 2.23 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:19 PM EST |
| 1,340.00 | 0.00 | 4.40 | 2.20 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 1,360.00 | 0.00 | 4.35 | 2.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:19 PM EST |
| 1,380.00 | 0.00 | 0.46 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 1,400.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,420.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 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 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.65 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:19 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.53 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.04 | +0.03 | +300.00% | 0.00 | 62 | 187 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.45 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:19 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 2.18 | +1.98 | +990.00% | 0.00 | 15 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:19 PM EST |
| 650.00 | 0.00 | 1.54 | 0.77 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.98 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:19 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 740.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 750.00 | 0.00 | 4.35 | 2.18 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 760.00 | 0.00 | 4.35 | 2.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 770.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/24/2026 4:00:19 PM EST |
| 780.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | -0.04 | 2/10/2026 | 2/24/2026 4:00:19 PM EST |
| 790.00 | 0.00 | 0.75 | 0.38 | 0.45 | -0.71 | -61.21% | 0.00 | 2 | 10 | 0.61 | 0.00 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 800.00 | 0.10 | 0.91 | 0.51 | 0.23 | -0.02 | -8.00% | 0.00 | 6 | 39 | 0.54 | 0.00 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 810.00 | 0.00 | 0.53 | 0.27 | 0.27 | -0.71 | -72.45% | 0.00 | 38 | 7 | 0.54 | 0.00 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 820.00 | 0.00 | 4.60 | 2.30 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | -0.10 | 2/17/2026 | 2/24/2026 4:00:19 PM EST |
| 825.00 | 0.00 | 4.60 | 2.30 | 0.25 | % | 0.00 | 2 | 0 | 0.74 | 0.00 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:19 PM EST | |
| 830.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.12 | 2/24/2026 4:00:19 PM EST | |||
| 835.00 | 0.00 | 4.80 | 2.40 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | -0.01 | 0.00 | -0.13 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | -0.01 | 0.00 | -0.14 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | -0.01 | 0.00 | -0.15 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 850.00 | 0.00 | 1.77 | 0.89 | 0.72 | -2.31 | -76.24% | 0.00 | 8 | 1 | 0.54 | -0.01 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 855.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.18 | 2/24/2026 4:00:19 PM EST | |||
| 860.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.18 | 2/24/2026 4:00:19 PM EST | |||
| 865.00 | 0.73 | 1.33 | 1.03 | 0.75 | -2.69 | -78.20% | 0.00 | 1 | 4 | 0.46 | -0.02 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 870.00 | 0.42 | 2.19 | 1.31 | 1.03 | -1.45 | -58.47% | 0.00 | 2 | 21 | 0.46 | -0.02 | 0.00 | -0.37 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 875.00 | 0.00 | 2.39 | 1.20 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | -0.02 | 0.00 | -0.25 | 2/4/2026 | 2/24/2026 4:00:19 PM EST |
| 880.00 | 0.00 | 1.83 | 0.92 | 1.48 | +0.12 | +8.83% | 0.00 | 468 | 42 | 0.47 | -0.03 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 885.00 | 0.50 | 1.89 | 1.20 | 1.66 | +0.10 | +6.41% | 0.00 | 4 | 5 | 0.42 | -0.03 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 890.00 | 0.75 | 2.08 | 1.42 | 1.66 | -0.11 | -6.22% | 0.00 | 1,363 | 25 | 0.42 | -0.04 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 895.00 | 1.46 | 2.42 | 1.94 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | -0.04 | 0.00 | -0.46 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 900.00 | 1.20 | 3.70 | 2.45 | 1.62 | -0.29 | -15.19% | 0.00 | 2 | 48 | 0.45 | -0.04 | 0.00 | -0.47 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 905.00 | 1.81 | 3.50 | 2.66 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | -0.05 | 0.00 | -0.49 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 910.00 | 2.19 | 3.05 | 2.62 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.43 | -0.05 | 0.00 | -0.52 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 915.00 | 2.58 | 3.25 | 2.92 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.43 | -0.06 | 0.00 | -0.54 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 920.00 | 0.78 | 5.00 | 2.89 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | -0.07 | 0.00 | -0.58 | 2/19/2026 | 2/24/2026 4:00:19 PM EST |
| 925.00 | 2.79 | 3.90 | 3.35 | 2.20 | -2.18 | -49.78% | 0.00 | 10 | 46 | 0.42 | -0.07 | 0.00 | -0.59 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 930.00 | 3.00 | 4.00 | 3.50 | 3.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | -0.08 | 0.00 | -0.62 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 935.00 | 2.48 | 4.75 | 3.62 | 3.54 | -0.46 | -11.50% | 0.00 | 3 | 15 | 0.40 | -0.09 | 0.00 | -0.65 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 940.00 | 2.94 | 5.65 | 4.30 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.40 | -0.10 | 0.00 | -0.68 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 945.00 | 4.50 | 5.85 | 5.18 | 5.22 | -3.61 | -40.89% | 0.01 | 1 | 9 | 0.41 | -0.11 | 0.00 | -0.70 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 950.00 | 5.35 | 6.00 | 5.68 | 5.55 | -0.36 | -6.10% | 0.01 | 31 | 25 | 0.40 | -0.12 | 0.00 | -0.72 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 955.00 | 6.05 | 7.00 | 6.53 | 5.82 | -9.40 | -61.77% | 0.01 | 4 | 12 | 0.41 | -0.13 | 0.00 | -0.75 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 960.00 | 6.85 | 8.30 | 7.58 | 6.99 | -0.01 | -0.15% | 0.01 | 1 | 24 | 0.41 | -0.14 | 0.00 | -0.78 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 965.00 | 6.45 | 8.50 | 7.48 | 6.85 | -0.56 | -7.56% | 0.01 | 31 | 28 | 0.39 | -0.15 | 0.00 | -0.81 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 970.00 | 8.20 | 9.35 | 8.78 | 8.58 | -6.15 | -41.76% | 0.01 | 42 | 10 | 0.40 | -0.17 | 0.00 | -0.84 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 975.00 | 8.45 | 10.20 | 9.33 | 9.57 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.39 | -0.18 | 0.00 | -0.87 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 980.00 | 10.05 | 11.30 | 10.68 | 9.87 | -0.23 | -2.28% | 0.01 | 10 | 65 | 0.39 | -0.20 | 0.00 | -0.89 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 985.00 | 10.75 | 12.35 | 11.55 | 11.48 | +0.18 | +1.60% | 0.01 | 1 | 29 | 0.39 | -0.21 | 0.00 | -0.92 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 990.00 | 9.65 | 16.30 | 12.98 | 11.85 | +0.30 | +2.60% | 0.01 | 4 | 71 | 0.39 | -0.23 | 0.00 | -0.95 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 995.00 | 12.20 | 14.95 | 13.58 | 13.00 | -1.40 | -9.73% | 0.01 | 1 | 6 | 0.38 | -0.25 | 0.00 | -0.97 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,000.00 | 14.40 | 16.55 | 15.48 | 14.69 | +0.20 | +1.38% | 0.02 | 7 | 44 | 0.39 | -0.27 | 0.00 | -1.00 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,005.00 | 16.00 | 17.80 | 16.90 | 16.32 | -10.28 | -38.65% | 0.02 | 4 | 6 | 0.39 | -0.29 | 0.00 | -1.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,010.00 | 16.10 | 19.35 | 17.73 | 15.15 | -0.70 | -4.42% | 0.02 | 4 | 20 | 0.38 | -0.31 | 0.00 | -1.04 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,012.50 | 18.40 | 21.40 | 19.90 | % | 0.02 | 0 | 0 | 0.39 | -0.32 | 0.00 | -1.05 | 2/24/2026 4:00:19 PM EST | |||
| 1,015.00 | 17.65 | 21.35 | 19.50 | 18.35 | -0.90 | -4.68% | 0.02 | 22 | 29 | 0.38 | -0.33 | 0.00 | -1.06 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,017.50 | 19.35 | 23.90 | 21.63 | % | 0.02 | 0 | 0 | 0.39 | -0.34 | 0.00 | -1.07 | 2/24/2026 4:00:19 PM EST | |||
| 1,020.00 | 19.75 | 24.25 | 22.00 | 21.50 | -13.80 | -39.10% | 0.02 | 7 | 35 | 0.38 | -0.35 | 0.00 | -1.07 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,022.50 | 20.10 | 24.15 | 22.13 | 20.20 | % | 0.02 | 3 | 0 | 0.37 | -0.36 | 0.00 | -1.08 | 2/24/2026 | 2/24/2026 4:00:19 PM EST | |
| 1,025.00 | 22.95 | 25.20 | 24.08 | 44.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.38 | -0.37 | 0.00 | -1.09 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 1,027.50 | 23.00 | 26.20 | 24.60 | % | 0.02 | 0 | 0 | 0.38 | -0.39 | 0.00 | -1.09 | 2/24/2026 4:00:19 PM EST | |||
| 1,030.00 | 24.00 | 27.10 | 25.55 | 24.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.38 | -0.40 | 0.00 | -1.10 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,032.50 | 24.80 | 28.45 | 26.63 | 26.47 | % | 0.03 | 2 | 0 | 0.38 | -0.41 | 0.00 | -1.10 | 2/24/2026 | 2/24/2026 4:00:19 PM EST | |
| 1,035.00 | 27.25 | 29.10 | 28.18 | 28.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.38 | -0.42 | 0.00 | -1.10 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,040.00 | 28.00 | 31.75 | 29.88 | 29.69 | +1.31 | +4.62% | 0.03 | 12 | 6 | 0.37 | -0.44 | 0.00 | -1.11 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,045.00 | 29.15 | 34.95 | 32.05 | 36.85 | -4.15 | -10.13% | 0.03 | 8 | 3 | 0.37 | -0.47 | 0.00 | -1.10 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,050.00 | 32.95 | 38.00 | 35.48 | 34.64 | +4.46 | +14.78% | 0.03 | 26 | 122 | 0.38 | -0.49 | 0.00 | -1.10 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,055.00 | 34.90 | 39.25 | 37.08 | 33.50 | -1.95 | -5.51% | 0.04 | 2 | 9 | 0.37 | -0.52 | 0.00 | -1.09 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,060.00 | 38.45 | 42.90 | 40.68 | 36.56 | -2.74 | -6.98% | 0.04 | 8 | 14 | 0.38 | -0.54 | 0.00 | -1.08 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,065.00 | 41.45 | 45.90 | 43.68 | 60.46 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.38 | -0.56 | 0.00 | -1.07 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 1,070.00 | 43.65 | 50.00 | 46.83 | 70.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | -0.59 | 0.00 | -1.05 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 1,075.00 | 46.85 | 53.25 | 50.05 | % | 0.05 | 0 | 0 | 0.38 | -0.61 | 0.00 | -1.03 | 2/24/2026 4:00:19 PM EST | |||
| 1,080.00 | 51.25 | 56.25 | 53.75 | 47.20 | -14.87 | -23.96% | 0.05 | 1 | 1 | 0.38 | -0.63 | 0.00 | -1.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,085.00 | 53.30 | 59.20 | 56.25 | 65.00 | +16.00 | +32.66% | 0.05 | 1 | 5 | 0.37 | -0.65 | 0.00 | -0.99 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 1,090.00 | 56.85 | 62.40 | 59.63 | 57.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.37 | -0.68 | 0.00 | -0.96 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,095.00 | 62.15 | 67.55 | 64.85 | 57.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.70 | 0.00 | -0.93 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,100.00 | 65.50 | 71.10 | 68.30 | 96.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.39 | -0.72 | 0.00 | -0.90 | 2/11/2026 | 2/24/2026 4:00:19 PM EST |
| 1,105.00 | 68.00 | 75.40 | 71.70 | 66.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.73 | 0.00 | -0.86 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 1,110.00 | 72.00 | 79.60 | 75.80 | 73.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.75 | 0.00 | -0.83 | 2/13/2026 | 2/24/2026 4:00:19 PM EST |
| 1,115.00 | 76.00 | 84.40 | 80.20 | % | 0.07 | 0 | 0 | 0.39 | -0.77 | 0.00 | -0.79 | 2/24/2026 4:00:19 PM EST | |||
| 1,120.00 | 82.80 | 87.20 | 85.00 | 76.45 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.41 | -0.79 | 0.00 | -0.76 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 1,125.00 | 84.45 | 92.25 | 88.35 | 62.15 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.39 | -0.80 | 0.00 | -0.72 | 2/4/2026 | 2/24/2026 4:00:19 PM EST |
| 1,130.00 | 89.00 | 95.90 | 92.45 | 91.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.39 | -0.82 | 0.00 | -0.69 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 1,135.00 | 93.30 | 101.35 | 97.33 | 95.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.83 | 0.00 | -0.65 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 1,140.00 | 97.55 | 103.60 | 100.58 | % | 0.09 | 0 | 0 | 0.42 | -0.85 | 0.00 | -0.61 | 2/24/2026 4:00:19 PM EST | |||
| 1,145.00 | 102.00 | 109.60 | 105.80 | % | 0.09 | 0 | 0 | 0.42 | -0.86 | 0.00 | -0.58 | 2/24/2026 4:00:19 PM EST | |||
| 1,150.00 | 106.95 | 113.90 | 110.43 | 107.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.42 | -0.87 | 0.00 | -0.54 | 2/5/2026 | 2/24/2026 4:00:19 PM EST |
| 1,155.00 | 112.05 | 118.00 | 115.03 | % | 0.10 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.51 | 2/24/2026 4:00:19 PM EST | |||
| 1,160.00 | 116.00 | 123.85 | 119.93 | 139.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.89 | 0.00 | -0.48 | 2/11/2026 | 2/24/2026 4:00:19 PM EST |
| 1,165.00 | 120.35 | 128.60 | 124.48 | 119.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.90 | 0.00 | -0.44 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 1,170.00 | 125.00 | 133.10 | 129.05 | % | 0.11 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.41 | 2/24/2026 4:00:19 PM EST | |||
| 1,180.00 | 134.40 | 141.60 | 138.00 | 129.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.93 | 0.00 | -0.36 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 1,190.00 | 144.20 | 152.45 | 148.33 | 170.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | -0.94 | 0.00 | -0.31 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 1,200.00 | 153.80 | 162.20 | 158.00 | 179.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.23 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 1,210.00 | 164.00 | 172.05 | 168.03 | 157.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.22 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 1,220.00 | 174.15 | 181.85 | 178.00 | % | 0.15 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.19 | 2/24/2026 4:00:19 PM EST | |||
| 1,230.00 | 183.50 | 191.35 | 187.43 | 207.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.13 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 1,240.00 | 195.05 | 201.75 | 198.40 | 217.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.10 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 1,250.00 | 203.65 | 211.60 | 207.63 | 227.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.10 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 1,260.00 | 213.45 | 221.75 | 217.60 | 234.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.06 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 1,280.00 | 233.15 | 241.75 | 237.45 | 253.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.04 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 1,300.00 | 253.60 | 261.75 | 257.68 | 275.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 1/30/2026 | 2/24/2026 4:00:19 PM EST |
| 1,320.00 | 274.00 | 281.75 | 277.88 | 278.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 4:00:19 PM EST |
| 1,340.00 | 293.80 | 301.75 | 297.78 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 1,360.00 | 313.45 | 321.75 | 317.60 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 1,380.00 | 333.45 | 341.60 | 337.53 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 1,400.00 | 353.70 | 361.65 | 357.68 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 1,420.00 | 374.00 | 381.75 | 377.88 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST |