Options Chain for ELI LILLY & CO COM (LLY) - $916.53 as of 3/26/2026 7:15:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 387.00 | 395.00 | 391.00 | % | 0.77 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.07 | 3/26/2026 3:59:17 PM EST | |||
| 520.00 | 377.55 | 386.00 | 381.78 | % | 0.73 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.07 | 3/26/2026 3:59:17 PM EST | |||
| 530.00 | 367.15 | 376.00 | 371.58 | % | 0.70 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.08 | 3/26/2026 3:59:17 PM EST | |||
| 540.00 | 357.65 | 366.00 | 361.83 | % | 0.67 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.09 | 3/26/2026 3:59:17 PM EST | |||
| 550.00 | 347.95 | 356.00 | 351.98 | % | 0.64 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.09 | 3/26/2026 3:59:17 PM EST | |||
| 560.00 | 338.30 | 346.00 | 342.15 | % | 0.61 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.10 | 3/26/2026 3:59:17 PM EST | |||
| 570.00 | 329.00 | 335.95 | 332.48 | % | 0.58 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.13 | 3/26/2026 3:59:17 PM EST | |||
| 580.00 | 319.00 | 327.00 | 323.00 | % | 0.56 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.13 | 3/26/2026 3:59:17 PM EST | |||
| 590.00 | 309.30 | 317.00 | 313.15 | % | 0.53 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.14 | 3/26/2026 3:59:17 PM EST | |||
| 600.00 | 299.85 | 306.15 | 303.00 | % | 0.51 | 0 | 1 | 0.54 | 0.98 | 0.00 | -0.15 | 3/26/2026 3:59:17 PM EST | |||
| 610.00 | 288.75 | 297.00 | 292.88 | % | 0.48 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.17 | 3/26/2026 3:59:17 PM EST | |||
| 620.00 | 280.50 | 287.75 | 284.13 | % | 0.46 | 0 | 10 | 0.56 | 0.97 | 0.00 | -0.18 | 3/26/2026 3:59:17 PM EST | |||
| 630.00 | 270.95 | 278.00 | 274.48 | % | 0.44 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.19 | 3/26/2026 3:59:17 PM EST | |||
| 640.00 | 261.45 | 269.00 | 265.23 | % | 0.41 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.21 | 3/26/2026 3:59:17 PM EST | |||
| 650.00 | 252.10 | 258.75 | 255.43 | % | 0.39 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.23 | 3/26/2026 3:59:17 PM EST | |||
| 660.00 | 241.40 | 249.50 | 245.45 | % | 0.37 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.24 | 3/26/2026 3:59:17 PM EST | |||
| 670.00 | 233.45 | 239.85 | 236.65 | % | 0.35 | 0 | 1 | 0.52 | 0.95 | 0.00 | -0.26 | 3/26/2026 3:59:17 PM EST | |||
| 680.00 | 223.55 | 231.00 | 227.28 | % | 0.33 | 0 | 10 | 0.55 | 0.94 | 0.00 | -0.28 | 3/26/2026 3:59:17 PM EST | |||
| 690.00 | 213.85 | 221.70 | 217.78 | % | 0.32 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.30 | 3/26/2026 3:59:17 PM EST | |||
| 700.00 | 205.25 | 212.00 | 208.63 | % | 0.30 | 0 | 5 | 0.53 | 0.92 | 0.00 | -0.31 | 3/26/2026 3:59:17 PM EST | |||
| 710.00 | 196.15 | 203.00 | 199.58 | % | 0.28 | 0 | 0 | 0.52 | 0.91 | 0.00 | -0.34 | 3/26/2026 3:59:17 PM EST | |||
| 720.00 | 185.80 | 194.00 | 189.90 | % | 0.26 | 0 | 10 | 0.51 | 0.90 | 0.00 | -0.36 | 3/26/2026 3:59:17 PM EST | |||
| 730.00 | 179.10 | 184.75 | 181.93 | % | 0.25 | 0 | 1 | 0.50 | 0.89 | 0.00 | -0.38 | 3/26/2026 3:59:17 PM EST | |||
| 740.00 | 170.40 | 176.35 | 173.38 | % | 0.23 | 0 | 10 | 0.50 | 0.88 | 0.00 | -0.40 | 3/26/2026 3:59:17 PM EST | |||
| 750.00 | 161.40 | 167.55 | 164.48 | 166.52 | % | 0.22 | 1 | 11 | 0.49 | 0.87 | 0.00 | -0.42 | 3/26/2026 | 3/26/2026 3:59:17 PM EST | |
| 760.00 | 152.50 | 158.40 | 155.45 | % | 0.20 | 0 | 1 | 0.48 | 0.85 | 0.00 | -0.44 | 3/26/2026 3:59:17 PM EST | |||
| 770.00 | 143.70 | 151.00 | 147.35 | % | 0.19 | 0 | 1 | 0.49 | 0.84 | 0.00 | -0.47 | 3/26/2026 3:59:17 PM EST | |||
| 780.00 | 135.70 | 142.70 | 139.20 | % | 0.18 | 0 | 2 | 0.48 | 0.82 | 0.00 | -0.49 | 3/26/2026 3:59:17 PM EST | |||
| 790.00 | 128.50 | 134.70 | 131.60 | % | 0.17 | 0 | 1 | 0.47 | 0.80 | 0.00 | -0.51 | 3/26/2026 3:59:17 PM EST | |||
| 800.00 | 120.60 | 126.85 | 123.73 | 125.56 | -13.80 | -9.91% | 0.15 | 1 | 14 | 0.48 | 0.78 | 0.00 | -0.53 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 810.00 | 114.30 | 118.45 | 116.38 | % | 0.14 | 0 | 1 | 0.47 | 0.76 | 0.00 | -0.54 | 3/26/2026 3:59:17 PM EST | |||
| 820.00 | 107.10 | 112.00 | 109.55 | 113.41 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.47 | 0.74 | 0.00 | -0.56 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 830.00 | 100.20 | 104.45 | 102.33 | % | 0.12 | 0 | 0 | 0.46 | 0.72 | 0.00 | -0.58 | 3/26/2026 3:59:17 PM EST | |||
| 840.00 | 93.45 | 98.00 | 95.73 | 101.20 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.46 | 0.70 | 0.00 | -0.59 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 850.00 | 87.20 | 91.95 | 89.58 | 101.30 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.46 | 0.67 | 0.00 | -0.60 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 860.00 | 80.75 | 86.75 | 83.75 | 93.11 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.46 | 0.65 | 0.00 | -0.61 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 870.00 | 74.80 | 80.80 | 77.80 | 89.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.46 | 0.62 | 0.00 | -0.62 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 880.00 | 68.70 | 74.00 | 71.35 | 84.86 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.45 | 0.59 | 0.00 | -0.63 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 890.00 | 63.25 | 68.45 | 65.85 | 67.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.45 | 0.57 | 0.00 | -0.63 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 900.00 | 58.35 | 63.15 | 60.75 | 60.00 | -12.80 | -17.59% | 0.07 | 14 | 97 | 0.45 | 0.54 | 0.00 | -0.63 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 910.00 | 53.55 | 58.25 | 55.90 | 55.40 | -11.45 | -17.13% | 0.06 | 2 | 30 | 0.44 | 0.51 | 0.00 | -0.63 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 920.00 | 49.30 | 53.65 | 51.48 | 51.50 | -7.47 | -12.67% | 0.06 | 28 | 139 | 0.44 | 0.49 | 0.00 | -0.62 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 930.00 | 45.40 | 50.10 | 47.75 | 47.30 | -6.85 | -12.65% | 0.05 | 7 | 115 | 0.45 | 0.46 | 0.00 | -0.62 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 940.00 | 40.50 | 45.00 | 42.75 | 43.61 | -6.85 | -13.58% | 0.05 | 19 | 139 | 0.44 | 0.43 | 0.00 | -0.61 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 950.00 | 37.25 | 42.25 | 39.75 | 40.80 | -5.36 | -11.62% | 0.04 | 20 | 99 | 0.44 | 0.41 | 0.00 | -0.60 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 960.00 | 33.50 | 38.50 | 36.00 | 36.85 | -5.40 | -12.79% | 0.04 | 31 | 146 | 0.44 | 0.38 | 0.00 | -0.59 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 970.00 | 29.95 | 34.70 | 32.33 | 33.92 | -4.78 | -12.36% | 0.03 | 8 | 59 | 0.43 | 0.36 | 0.00 | -0.57 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 980.00 | 27.75 | 30.70 | 29.23 | 29.55 | -6.25 | -17.46% | 0.03 | 3 | 97 | 0.43 | 0.33 | 0.00 | -0.56 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 990.00 | 25.00 | 28.70 | 26.85 | 28.05 | -4.05 | -12.62% | 0.03 | 17 | 587 | 0.44 | 0.31 | 0.00 | -0.54 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,000.00 | 22.50 | 26.15 | 24.33 | 24.75 | -3.25 | -11.61% | 0.02 | 76 | 1,042 | 0.43 | 0.29 | 0.00 | -0.52 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,010.00 | 19.55 | 24.15 | 21.85 | 22.25 | -4.75 | -17.60% | 0.02 | 8 | 150 | 0.43 | 0.27 | 0.00 | -0.50 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,020.00 | 17.70 | 21.30 | 19.50 | 20.95 | -3.05 | -12.71% | 0.02 | 7 | 87 | 0.43 | 0.25 | 0.00 | -0.48 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,030.00 | 16.70 | 18.60 | 17.65 | 18.45 | -3.85 | -17.27% | 0.02 | 6 | 65 | 0.43 | 0.23 | 0.00 | -0.46 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,040.00 | 14.90 | 18.55 | 16.73 | 16.70 | -2.95 | -15.02% | 0.02 | 5 | 79 | 0.44 | 0.21 | 0.00 | -0.44 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,050.00 | 13.55 | 15.20 | 14.38 | 13.88 | -3.32 | -19.31% | 0.01 | 29 | 202 | 0.43 | 0.20 | 0.00 | -0.42 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,060.00 | 11.95 | 14.50 | 13.23 | 13.50 | -3.80 | -21.97% | 0.01 | 4 | 76 | 0.44 | 0.18 | 0.00 | -0.40 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,070.00 | 10.70 | 12.90 | 11.80 | 11.85 | -2.42 | -16.96% | 0.01 | 3 | 92 | 0.43 | 0.17 | 0.00 | -0.38 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,080.00 | 9.35 | 11.75 | 10.55 | 10.50 | -1.70 | -13.94% | 0.01 | 5 | 1,070 | 0.43 | 0.15 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,090.00 | 8.65 | 10.60 | 9.63 | 10.10 | -1.95 | -16.19% | 0.01 | 3 | 46 | 0.44 | 0.14 | 0.00 | -0.34 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,100.00 | 7.70 | 9.25 | 8.48 | 8.35 | -1.84 | -18.06% | 0.01 | 10 | 439 | 0.43 | 0.13 | 0.00 | -0.32 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,110.00 | 6.45 | 8.90 | 7.68 | 7.66 | -1.64 | -17.64% | 0.01 | 1 | 116 | 0.44 | 0.12 | 0.00 | -0.30 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,120.00 | 5.65 | 7.55 | 6.60 | 8.77 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.43 | 0.11 | 0.00 | -0.28 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 1,130.00 | 5.80 | 10.10 | 7.95 | 6.31 | +0.31 | +5.17% | 0.01 | 5 | 60 | 0.47 | 0.10 | 0.00 | -0.26 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,140.00 | 5.35 | 6.30 | 5.83 | 6.05 | -1.26 | -17.24% | 0.01 | 2 | 91 | 0.44 | 0.09 | 0.00 | -0.25 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,150.00 | 4.20 | 5.20 | 4.70 | 5.20 | -2.75 | -34.60% | 0.00 | 29 | 175 | 0.43 | 0.08 | 0.00 | -0.23 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,160.00 | 3.85 | 7.30 | 5.58 | 4.97 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.46 | 0.07 | 0.00 | -0.21 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,170.00 | 3.40 | 4.65 | 4.03 | 4.70 | -0.50 | -9.62% | 0.00 | 1 | 143 | 0.44 | 0.07 | 0.00 | -0.20 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,180.00 | 2.95 | 4.90 | 3.93 | 4.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.45 | 0.06 | 0.00 | -0.18 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,190.00 | 2.50 | 4.65 | 3.58 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.06 | 0.00 | -0.17 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,200.00 | 2.10 | 4.05 | 3.08 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.45 | 0.05 | 0.00 | -0.16 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 1,210.00 | 2.20 | 3.50 | 2.85 | 2.90 | -1.10 | -27.50% | 0.00 | 2 | 25 | 0.45 | 0.05 | 0.00 | -0.15 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,220.00 | 1.57 | 3.45 | 2.51 | % | 0.00 | 0 | 139 | 0.45 | 0.04 | 0.00 | -0.14 | 3/26/2026 3:59:17 PM EST | |||
| 1,240.00 | 1.58 | 2.24 | 1.91 | 1.96 | -0.50 | -20.33% | 0.00 | 5 | 112 | 0.46 | 0.03 | 0.00 | -0.11 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,260.00 | 0.93 | 2.75 | 1.84 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.46 | 0.03 | 0.00 | -0.10 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,280.00 | 0.74 | 2.50 | 1.62 | % | 0.00 | 0 | 22 | 0.47 | 0.02 | 0.00 | -0.08 | 3/26/2026 3:59:17 PM EST | |||
| 1,300.00 | 0.00 | 2.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.52 | 0.02 | 0.00 | -0.06 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,320.00 | 0.07 | 2.55 | 1.31 | % | 0.00 | 0 | 16 | 0.45 | 0.01 | 0.00 | -0.06 | 3/26/2026 3:59:17 PM EST | |||
| 1,340.00 | 0.07 | 1.49 | 0.78 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.44 | 0.01 | 0.00 | -0.05 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,360.00 | 0.00 | 2.04 | 1.02 | % | 0.00 | 0 | 25 | 0.56 | 0.01 | 0.00 | -0.03 | 3/26/2026 3:59:17 PM EST | |||
| 1,380.00 | 0.00 | 1.68 | 0.84 | % | 0.00 | 0 | 16 | 0.56 | 0.01 | 0.00 | -0.03 | 3/26/2026 3:59:17 PM EST | |||
| 1,400.00 | 0.00 | 1.73 | 0.87 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.58 | 0.01 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,420.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:17 PM EST | |||
| 1,440.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,460.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,480.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 15 | 0.74 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,500.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,520.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,540.00 | 0.01 | 2.98 | 1.50 | % | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 510.00 | 0.00 | 1.34 | 0.67 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | -0.07 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 520.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.07 | 3/26/2026 3:59:17 PM EST | |||
| 530.00 | 0.00 | 1.74 | 0.87 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.08 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 540.00 | 0.00 | 1.86 | 0.93 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.09 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 550.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.09 | 3/26/2026 3:59:17 PM EST | |||
| 560.00 | 0.00 | 2.20 | 1.10 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | -0.01 | 0.00 | -0.10 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 570.00 | 0.17 | 2.14 | 1.16 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | -0.01 | 0.00 | -0.13 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 580.00 | 0.91 | 2.05 | 1.48 | 1.36 | -0.10 | -6.85% | 0.00 | 8 | 19 | 0.60 | -0.01 | 0.00 | -0.13 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 590.00 | 1.14 | 2.15 | 1.65 | 1.78 | -0.18 | -9.19% | 0.00 | 6 | 9 | 0.60 | -0.02 | 0.00 | -0.14 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 600.00 | 0.96 | 2.50 | 1.73 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.58 | -0.02 | 0.00 | -0.15 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 610.00 | 1.11 | 3.15 | 2.13 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.57 | -0.02 | 0.00 | -0.17 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 620.00 | 1.50 | 3.05 | 2.28 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | -0.03 | 0.00 | -0.18 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 630.00 | 1.71 | 3.55 | 2.63 | 2.43 | -0.32 | -11.64% | 0.00 | 6 | 34 | 0.56 | -0.03 | 0.00 | -0.19 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 640.00 | 1.85 | 4.15 | 3.00 | % | 0.00 | 0 | 12 | 0.55 | -0.04 | 0.00 | -0.21 | 3/26/2026 3:59:17 PM EST | |||
| 650.00 | 2.10 | 4.15 | 3.13 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | -0.04 | 0.00 | -0.23 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 660.00 | 3.20 | 5.30 | 4.25 | 4.20 | +0.65 | +18.31% | 0.01 | 2 | 21 | 0.55 | -0.05 | 0.00 | -0.24 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 670.00 | 3.45 | 5.30 | 4.38 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.53 | -0.05 | 0.00 | -0.26 | 3/23/2026 | 3/26/2026 3:59:17 PM EST |
| 680.00 | 3.45 | 5.80 | 4.63 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | -0.06 | 0.00 | -0.28 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 690.00 | 4.75 | 6.85 | 5.80 | % | 0.01 | 0 | 3 | 0.53 | -0.07 | 0.00 | -0.30 | 3/26/2026 3:59:17 PM EST | |||
| 700.00 | 6.20 | 7.30 | 6.75 | 6.70 | +1.20 | +21.82% | 0.01 | 4 | 27 | 0.52 | -0.08 | 0.00 | -0.31 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 710.00 | 6.15 | 8.35 | 7.25 | 7.70 | +1.40 | +22.23% | 0.01 | 19 | 23 | 0.51 | -0.09 | 0.00 | -0.34 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 720.00 | 7.80 | 9.70 | 8.75 | 8.95 | +0.30 | +3.47% | 0.01 | 12 | 16 | 0.51 | -0.10 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 730.00 | 9.05 | 10.30 | 9.68 | 9.85 | +1.05 | +11.94% | 0.01 | 19 | 103 | 0.51 | -0.11 | 0.00 | -0.38 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 740.00 | 10.35 | 11.55 | 10.95 | 11.10 | +1.85 | +20.00% | 0.01 | 22 | 42 | 0.50 | -0.12 | 0.00 | -0.40 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 750.00 | 11.45 | 13.35 | 12.40 | 12.65 | +2.20 | +21.06% | 0.02 | 11 | 98 | 0.50 | -0.13 | 0.00 | -0.42 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 760.00 | 12.90 | 14.60 | 13.75 | 14.20 | +2.25 | +18.83% | 0.02 | 10 | 1,102 | 0.49 | -0.15 | 0.00 | -0.44 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 770.00 | 13.10 | 16.50 | 14.80 | 15.85 | +2.60 | +19.63% | 0.02 | 14 | 24 | 0.48 | -0.16 | 0.00 | -0.47 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 780.00 | 15.00 | 18.35 | 16.68 | 16.15 | +0.55 | +3.53% | 0.02 | 11 | 42 | 0.47 | -0.18 | 0.00 | -0.49 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 790.00 | 18.25 | 20.70 | 19.48 | 14.65 | -1.75 | -10.68% | 0.02 | 2 | 1,548 | 0.48 | -0.20 | 0.00 | -0.51 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 800.00 | 19.55 | 22.80 | 21.18 | 21.00 | +2.05 | +10.82% | 0.03 | 8 | 1,143 | 0.47 | -0.22 | 0.00 | -0.53 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 810.00 | 22.10 | 25.60 | 23.85 | 23.73 | +2.73 | +13.00% | 0.03 | 11 | 112 | 0.47 | -0.24 | 0.00 | -0.54 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 820.00 | 26.00 | 28.90 | 27.45 | 26.80 | +3.00 | +12.61% | 0.03 | 8 | 482 | 0.46 | -0.26 | 0.00 | -0.56 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 830.00 | 27.75 | 32.20 | 29.98 | 28.43 | +2.68 | +10.41% | 0.04 | 24 | 1,408 | 0.47 | -0.28 | 0.00 | -0.58 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 840.00 | 31.70 | 34.80 | 33.25 | 34.40 | +6.27 | +22.29% | 0.04 | 15 | 992 | 0.46 | -0.30 | 0.00 | -0.59 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 850.00 | 35.30 | 38.00 | 36.65 | 35.90 | +4.56 | +14.55% | 0.04 | 27 | 202 | 0.46 | -0.33 | 0.00 | -0.60 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 860.00 | 39.30 | 42.60 | 40.95 | 39.84 | +4.29 | +12.07% | 0.05 | 25 | 300 | 0.46 | -0.35 | 0.00 | -0.61 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 870.00 | 42.25 | 47.30 | 44.78 | 41.60 | +2.10 | +5.32% | 0.05 | 15 | 140 | 0.46 | -0.38 | 0.00 | -0.62 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 880.00 | 47.50 | 50.65 | 49.08 | 48.60 | +5.65 | +13.16% | 0.06 | 32 | 144 | 0.46 | -0.41 | 0.00 | -0.63 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 890.00 | 51.40 | 56.35 | 53.88 | 48.92 | +3.22 | +7.05% | 0.06 | 5 | 158 | 0.46 | -0.43 | 0.00 | -0.63 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 900.00 | 56.65 | 60.65 | 58.65 | 51.03 | -1.19 | -2.28% | 0.07 | 2 | 475 | 0.45 | -0.46 | 0.00 | -0.63 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 910.00 | 61.00 | 65.55 | 63.28 | 58.17 | +2.17 | +3.88% | 0.07 | 1 | 157 | 0.45 | -0.49 | 0.00 | -0.63 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 920.00 | 66.40 | 71.20 | 68.80 | 66.09 | +5.24 | +8.62% | 0.07 | 13 | 123 | 0.45 | -0.51 | 0.00 | -0.62 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 930.00 | 72.60 | 76.50 | 74.55 | 75.29 | +8.72 | +13.10% | 0.08 | 11 | 186 | 0.44 | -0.54 | 0.00 | -0.62 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 940.00 | 78.75 | 83.70 | 81.23 | 80.52 | +8.17 | +11.30% | 0.09 | 14 | 95 | 0.44 | -0.57 | 0.00 | -0.61 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 950.00 | 84.50 | 89.45 | 86.98 | 78.95 | +1.63 | +2.11% | 0.09 | 1 | 507 | 0.44 | -0.59 | 0.00 | -0.60 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 960.00 | 90.90 | 96.65 | 93.78 | 90.63 | 0.00 | 0.00% | 0.10 | 0 | 196 | 0.44 | -0.62 | 0.00 | -0.59 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 970.00 | 97.60 | 103.00 | 100.30 | 88.70 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.44 | -0.64 | 0.00 | -0.57 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 980.00 | 104.80 | 109.65 | 107.23 | 95.97 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.44 | -0.67 | 0.00 | -0.56 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 990.00 | 112.00 | 116.65 | 114.33 | 102.71 | 0.00 | 0.00% | 0.12 | 0 | 569 | 0.44 | -0.69 | 0.00 | -0.54 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 1,000.00 | 119.55 | 124.45 | 122.00 | 110.60 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.44 | -0.71 | 0.00 | -0.52 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 1,010.00 | 126.80 | 132.00 | 129.40 | 129.65 | +12.55 | +10.72% | 0.13 | 5 | 75 | 0.44 | -0.73 | 0.00 | -0.50 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,020.00 | 134.40 | 139.65 | 137.03 | 133.70 | -0.37 | -0.28% | 0.13 | 2 | 135 | 0.43 | -0.75 | 0.00 | -0.48 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,030.00 | 141.65 | 148.15 | 144.90 | 130.80 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.43 | -0.77 | 0.00 | -0.46 | 3/25/2026 | 3/26/2026 3:59:17 PM EST |
| 1,040.00 | 150.25 | 157.25 | 153.75 | 150.40 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.43 | -0.79 | 0.00 | -0.44 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,050.00 | 158.05 | 166.25 | 162.15 | 158.65 | 0.00 | 0.00% | 0.15 | 0 | 55 | 0.42 | -0.80 | 0.00 | -0.42 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,060.00 | 168.25 | 173.65 | 170.95 | % | 0.16 | 0 | 21 | 0.43 | -0.82 | 0.00 | -0.40 | 3/26/2026 3:59:17 PM EST | |||
| 1,070.00 | 177.30 | 182.35 | 179.83 | 176.65 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.44 | -0.83 | 0.00 | -0.38 | 3/24/2026 | 3/26/2026 3:59:17 PM EST |
| 1,080.00 | 184.70 | 192.95 | 188.83 | 179.00 | +3.30 | +1.88% | 0.17 | 1 | 3 | 0.42 | -0.85 | 0.00 | -0.36 | 3/26/2026 | 3/26/2026 3:59:17 PM EST |
| 1,090.00 | 193.60 | 201.70 | 197.65 | % | 0.18 | 0 | 3 | 0.42 | -0.86 | 0.00 | -0.34 | 3/26/2026 3:59:17 PM EST | |||
| 1,100.00 | 202.80 | 210.60 | 206.70 | 198.30 | % | 0.19 | 1 | 129 | 0.42 | -0.87 | 0.00 | -0.32 | 3/26/2026 | 3/26/2026 3:59:17 PM EST | |
| 1,110.00 | 212.00 | 218.95 | 215.48 | % | 0.19 | 0 | 2 | 0.49 | -0.88 | 0.00 | -0.30 | 3/26/2026 3:59:17 PM EST | |||
| 1,120.00 | 221.45 | 228.25 | 224.85 | % | 0.20 | 0 | 7 | 0.49 | -0.89 | 0.00 | -0.28 | 3/26/2026 3:59:17 PM EST | |||
| 1,130.00 | 230.80 | 238.15 | 234.48 | % | 0.21 | 0 | 3 | 0.48 | -0.90 | 0.00 | -0.26 | 3/26/2026 3:59:17 PM EST | |||
| 1,140.00 | 240.00 | 248.00 | 244.00 | % | 0.21 | 0 | 5 | 0.50 | -0.91 | 0.00 | -0.25 | 3/26/2026 3:59:17 PM EST | |||
| 1,150.00 | 249.05 | 257.95 | 253.50 | % | 0.22 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.23 | 3/26/2026 3:59:17 PM EST | |||
| 1,160.00 | 259.00 | 267.10 | 263.05 | % | 0.23 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.21 | 3/26/2026 3:59:17 PM EST | |||
| 1,170.00 | 269.00 | 277.10 | 273.05 | % | 0.23 | 0 | 1 | 0.52 | -0.93 | 0.00 | -0.20 | 3/26/2026 3:59:17 PM EST | |||
| 1,180.00 | 278.40 | 287.15 | 282.78 | % | 0.24 | 0 | 1 | 0.53 | -0.94 | 0.00 | -0.18 | 3/26/2026 3:59:17 PM EST | |||
| 1,190.00 | 288.00 | 296.30 | 292.15 | % | 0.25 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.17 | 3/26/2026 3:59:17 PM EST | |||
| 1,200.00 | 298.10 | 305.65 | 301.88 | % | 0.25 | 0 | 2 | 0.55 | -0.95 | 0.00 | -0.16 | 3/26/2026 3:59:17 PM EST | |||
| 1,210.00 | 308.00 | 315.55 | 311.78 | % | 0.26 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.15 | 3/26/2026 3:59:17 PM EST | |||
| 1,220.00 | 318.00 | 327.00 | 322.50 | % | 0.26 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.14 | 3/26/2026 3:59:17 PM EST | |||
| 1,240.00 | 338.00 | 347.00 | 342.50 | % | 0.28 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.11 | 3/26/2026 3:59:17 PM EST | |||
| 1,260.00 | 358.00 | 366.05 | 362.03 | % | 0.29 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.10 | 3/26/2026 3:59:17 PM EST | |||
| 1,280.00 | 378.00 | 386.90 | 382.45 | % | 0.30 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.08 | 3/26/2026 3:59:17 PM EST | |||
| 1,300.00 | 398.00 | 406.05 | 402.03 | % | 0.31 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.06 | 3/26/2026 3:59:17 PM EST | |||
| 1,320.00 | 418.00 | 426.15 | 422.08 | % | 0.32 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.06 | 3/26/2026 3:59:17 PM EST | |||
| 1,340.00 | 438.00 | 446.65 | 442.33 | % | 0.33 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.05 | 3/26/2026 3:59:17 PM EST | |||
| 1,360.00 | 458.00 | 465.95 | 461.98 | % | 0.34 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 3/26/2026 3:59:17 PM EST | |||
| 1,380.00 | 478.00 | 486.40 | 482.20 | % | 0.35 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 3/26/2026 3:59:17 PM EST | |||
| 1,400.00 | 498.00 | 506.15 | 502.08 | % | 0.36 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 3/26/2026 3:59:17 PM EST | |||
| 1,420.00 | 518.00 | 526.35 | 522.18 | % | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 3/26/2026 3:59:17 PM EST | |||
| 1,440.00 | 538.00 | 545.85 | 541.93 | % | 0.38 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,460.00 | 558.00 | 566.60 | 562.30 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,480.00 | 578.00 | 585.90 | 581.95 | % | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,500.00 | 598.00 | 606.10 | 602.05 | % | 0.40 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,520.00 | 618.00 | 626.20 | 622.10 | % | 0.41 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 3/26/2026 3:59:17 PM EST | |||
| 1,540.00 | 638.00 | 646.35 | 642.18 | % | 0.42 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:17 PM EST |