Options Chain for ELI LILLY & CO COM (LLY) - $1,220.66 as of 7/29/2026 3:14:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 602.15 | 621.80 | 611.98 | % | 1.02 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 610.00 | 594.00 | 612.00 | 603.00 | % | 0.99 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 620.00 | 584.00 | 601.70 | 592.85 | % | 0.96 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 630.00 | 574.00 | 590.75 | 582.38 | % | 0.92 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 640.00 | 564.00 | 582.00 | 573.00 | % | 0.90 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 650.00 | 554.00 | 572.00 | 563.00 | % | 0.87 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 660.00 | 544.25 | 560.55 | 552.40 | 528.03 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:12 PM EST |
| 670.00 | 534.50 | 550.60 | 542.55 | % | 0.81 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 680.00 | 527.95 | 540.65 | 534.30 | 508.03 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:12 PM EST |
| 690.00 | 515.65 | 530.65 | 523.15 | % | 0.76 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 700.00 | 504.00 | 520.65 | 512.33 | % | 0.73 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 710.00 | 494.40 | 510.70 | 502.55 | % | 0.71 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 720.00 | 484.40 | 500.70 | 492.55 | 451.33 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:12 PM EST |
| 730.00 | 474.00 | 490.75 | 482.38 | % | 0.66 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 740.00 | 465.45 | 480.75 | 473.10 | % | 0.64 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 750.00 | 455.60 | 470.75 | 463.18 | % | 0.62 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 760.00 | 444.00 | 460.80 | 452.40 | % | 0.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 770.00 | 435.85 | 450.80 | 443.33 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 780.00 | 425.50 | 440.85 | 433.18 | 460.30 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 4:00:12 PM EST |
| 785.00 | 419.75 | 435.85 | 427.80 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 790.00 | 414.85 | 430.90 | 422.88 | % | 0.54 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 795.00 | 409.05 | 425.90 | 417.48 | % | 0.53 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 800.00 | 406.00 | 420.90 | 413.45 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 805.00 | 402.20 | 415.90 | 409.05 | % | 0.51 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 810.00 | 395.90 | 410.80 | 403.35 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 815.00 | 391.05 | 405.95 | 398.50 | % | 0.49 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 820.00 | 384.00 | 400.95 | 392.48 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 825.00 | 380.50 | 396.00 | 388.25 | % | 0.47 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 830.00 | 374.00 | 392.00 | 383.00 | % | 0.46 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 835.00 | 370.20 | 386.00 | 378.10 | % | 0.45 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 840.00 | 365.00 | 381.05 | 373.03 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 845.00 | 361.05 | 376.05 | 368.55 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 850.00 | 354.65 | 371.10 | 362.88 | % | 0.43 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 855.00 | 351.40 | 366.10 | 358.75 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 860.00 | 346.25 | 361.10 | 353.68 | % | 0.41 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 865.00 | 341.10 | 356.15 | 348.63 | % | 0.40 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:12 PM EST | |||
| 870.00 | 335.40 | 351.15 | 343.28 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:12 PM EST | |||
| 875.00 | 329.95 | 346.20 | 338.08 | % | 0.39 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:12 PM EST | |||
| 880.00 | 325.60 | 341.20 | 333.40 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:12 PM EST | |||
| 885.00 | 320.75 | 336.25 | 328.50 | % | 0.37 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 7/29/2026 4:00:12 PM EST | |||
| 890.00 | 316.25 | 331.30 | 323.78 | % | 0.36 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 895.00 | 311.10 | 326.30 | 318.70 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 900.00 | 304.00 | 321.35 | 312.68 | 337.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.02 | 7/7/2026 | 7/29/2026 4:00:12 PM EST |
| 905.00 | 301.35 | 316.40 | 308.88 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 7/29/2026 4:00:12 PM EST | |||
| 910.00 | 294.00 | 311.45 | 302.73 | % | 0.33 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 7/29/2026 4:00:12 PM EST | |||
| 915.00 | 289.05 | 306.50 | 297.78 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 7/29/2026 4:00:12 PM EST | |||
| 920.00 | 286.50 | 301.55 | 294.03 | % | 0.32 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.05 | 7/29/2026 4:00:12 PM EST | |||
| 925.00 | 282.95 | 296.60 | 289.78 | % | 0.31 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 7/29/2026 4:00:12 PM EST | |||
| 930.00 | 276.60 | 291.65 | 284.13 | % | 0.31 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.07 | 7/29/2026 4:00:12 PM EST | |||
| 935.00 | 271.65 | 286.70 | 279.18 | % | 0.30 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.08 | 7/29/2026 4:00:12 PM EST | |||
| 940.00 | 266.75 | 281.75 | 274.25 | % | 0.29 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.09 | 7/29/2026 4:00:12 PM EST | |||
| 945.00 | 261.80 | 276.85 | 269.33 | % | 0.29 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.10 | 7/29/2026 4:00:12 PM EST | |||
| 950.00 | 256.85 | 271.90 | 264.38 | 203.73 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.89 | 0.99 | 0.00 | -0.11 | 7/15/2026 | 7/29/2026 4:00:12 PM EST |
| 955.00 | 252.15 | 267.00 | 259.58 | % | 0.27 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.13 | 7/29/2026 4:00:12 PM EST | |||
| 960.00 | 248.25 | 262.10 | 255.18 | % | 0.27 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.14 | 7/29/2026 4:00:12 PM EST | |||
| 965.00 | 242.15 | 257.20 | 249.68 | % | 0.26 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.16 | 7/29/2026 4:00:12 PM EST | |||
| 970.00 | 236.65 | 252.30 | 244.48 | % | 0.25 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.18 | 7/29/2026 4:00:12 PM EST | |||
| 975.00 | 230.30 | 247.45 | 238.88 | % | 0.25 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.19 | 7/29/2026 4:00:12 PM EST | |||
| 980.00 | 226.45 | 242.55 | 234.50 | 222.81 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.81 | 0.98 | 0.00 | -0.21 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 985.00 | 222.60 | 237.70 | 230.15 | 218.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.80 | 0.98 | 0.00 | -0.23 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 990.00 | 217.75 | 232.85 | 225.30 | 195.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.78 | 0.97 | 0.00 | -0.25 | 7/17/2026 | 7/29/2026 4:00:12 PM EST |
| 995.00 | 212.95 | 228.00 | 220.48 | % | 0.22 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.28 | 7/29/2026 4:00:12 PM EST | |||
| 1,000.00 | 207.15 | 224.00 | 215.58 | 170.16 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.73 | 0.97 | 0.00 | -0.30 | 7/22/2026 | 7/29/2026 4:00:12 PM EST |
| 1,005.00 | 202.75 | 218.45 | 210.60 | % | 0.21 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.33 | 7/29/2026 4:00:12 PM EST | |||
| 1,010.00 | 198.55 | 212.00 | 205.28 | % | 0.20 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.36 | 7/29/2026 4:00:12 PM EST | |||
| 1,015.00 | 193.95 | 208.00 | 200.98 | 188.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.71 | 0.95 | 0.00 | -0.39 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,020.00 | 189.50 | 203.00 | 196.25 | 152.34 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.69 | 0.95 | 0.00 | -0.41 | 7/22/2026 | 7/29/2026 4:00:12 PM EST |
| 1,025.00 | 184.30 | 198.00 | 191.15 | 161.60 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.68 | 0.94 | 0.00 | -0.45 | 7/20/2026 | 7/29/2026 4:00:12 PM EST |
| 1,030.00 | 179.45 | 194.00 | 186.73 | 158.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | 0.94 | 0.00 | -0.48 | 7/17/2026 | 7/29/2026 4:00:12 PM EST |
| 1,035.00 | 174.10 | 189.00 | 181.55 | 134.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | 0.93 | 0.00 | -0.52 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,040.00 | 169.00 | 184.00 | 176.50 | 149.05 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.67 | 0.93 | 0.00 | -0.55 | 7/20/2026 | 7/29/2026 4:00:12 PM EST |
| 1,045.00 | 168.20 | 180.00 | 174.10 | 160.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | 0.92 | 0.00 | -0.58 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,050.00 | 160.45 | 175.00 | 167.73 | 146.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.66 | 0.92 | 0.00 | -0.62 | 7/23/2026 | 7/29/2026 4:00:12 PM EST |
| 1,055.00 | 159.10 | 171.00 | 165.05 | 143.30 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.50 | 0.91 | 0.00 | -0.66 | 7/17/2026 | 7/29/2026 4:00:12 PM EST |
| 1,060.00 | 154.35 | 166.00 | 160.18 | 115.20 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.54 | 0.90 | 0.00 | -0.69 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,065.00 | 150.00 | 162.00 | 156.00 | 131.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.54 | 0.89 | 0.00 | -0.73 | 7/17/2026 | 7/29/2026 4:00:12 PM EST |
| 1,070.00 | 143.40 | 158.00 | 150.70 | 127.85 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.53 | 0.89 | 0.00 | -0.77 | 7/17/2026 | 7/29/2026 4:00:12 PM EST |
| 1,075.00 | 141.00 | 152.70 | 146.85 | 124.15 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.54 | 0.88 | 0.00 | -0.81 | 7/17/2026 | 7/29/2026 4:00:12 PM EST |
| 1,080.00 | 137.00 | 148.00 | 142.50 | 101.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | 0.87 | 0.00 | -0.85 | 7/14/2026 | 7/29/2026 4:00:12 PM EST |
| 1,085.00 | 133.00 | 143.70 | 138.35 | 102.70 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.54 | 0.86 | 0.00 | -0.89 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,090.00 | 128.00 | 139.70 | 133.85 | 99.15 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.53 | 0.85 | 0.00 | -0.93 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,095.00 | 124.00 | 136.00 | 130.00 | 95.65 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.53 | 0.84 | 0.00 | -0.97 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,100.00 | 120.25 | 130.90 | 125.58 | 92.10 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.54 | 0.83 | 0.00 | -1.01 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,105.00 | 113.40 | 126.70 | 120.05 | 139.00 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.51 | 0.82 | 0.00 | -1.04 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,110.00 | 111.00 | 122.70 | 116.85 | 87.31 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.52 | 0.81 | 0.00 | -1.08 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,115.00 | 107.00 | 120.00 | 113.50 | 95.82 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.52 | 0.80 | 0.00 | -1.12 | 7/16/2026 | 7/29/2026 4:00:12 PM EST |
| 1,120.00 | 102.50 | 115.30 | 108.90 | 93.74 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.51 | 0.79 | 0.00 | -1.16 | 7/23/2026 | 7/29/2026 4:00:12 PM EST |
| 1,125.00 | 100.00 | 109.00 | 104.50 | 86.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.77 | 0.00 | -1.19 | 7/16/2026 | 7/29/2026 4:00:12 PM EST |
| 1,130.00 | 96.00 | 106.00 | 101.00 | 107.10 | +10.92 | +11.36% | 0.09 | 2 | 6 | 0.51 | 0.76 | 0.00 | -1.23 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,135.00 | 93.00 | 102.00 | 97.50 | % | 0.09 | 0 | 0 | 0.51 | 0.75 | 0.00 | -1.26 | 7/29/2026 4:00:12 PM EST | |||
| 1,140.00 | 89.00 | 98.00 | 93.50 | 102.00 | +16.38 | +19.14% | 0.08 | 1 | 4 | 0.51 | 0.73 | 0.00 | -1.30 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,145.00 | 86.00 | 95.00 | 90.50 | 66.65 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.51 | 0.72 | 0.00 | -1.33 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,150.00 | 82.00 | 92.00 | 87.00 | 91.73 | +8.90 | +10.75% | 0.08 | 2 | 39 | 0.51 | 0.71 | 0.00 | -1.36 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,155.00 | 79.00 | 88.00 | 83.50 | 60.53 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.51 | 0.69 | 0.00 | -1.38 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,160.00 | 75.00 | 85.00 | 80.00 | 89.89 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.51 | 0.68 | 0.00 | -1.41 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,165.00 | 72.00 | 82.00 | 77.00 | 89.54 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.51 | 0.66 | 0.00 | -1.44 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,170.00 | 69.00 | 78.00 | 73.50 | 83.95 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.51 | 0.65 | 0.00 | -1.46 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,175.00 | 66.00 | 76.00 | 71.00 | 52.05 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.51 | 0.63 | 0.00 | -1.48 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 1,177.50 | 64.10 | 74.00 | 69.05 | % | 0.06 | 0 | 0 | 0.51 | 0.63 | 0.00 | -1.49 | 7/29/2026 4:00:12 PM EST | |||
| 1,180.00 | 63.00 | 72.00 | 67.50 | 82.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.51 | 0.62 | 0.00 | -1.50 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,185.00 | 60.10 | 70.00 | 65.05 | 58.25 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.51 | 0.60 | 0.00 | -1.51 | 7/23/2026 | 7/29/2026 4:00:12 PM EST |
| 1,190.00 | 57.00 | 67.00 | 62.00 | 70.00 | +8.80 | +14.38% | 0.05 | 5 | 62 | 0.51 | 0.59 | 0.00 | -1.53 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,192.50 | 56.00 | 65.00 | 60.50 | 58.79 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | 0.58 | 0.00 | -1.53 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,195.00 | 54.70 | 64.00 | 59.35 | 74.00 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.51 | 0.57 | 0.00 | -1.54 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,200.00 | 52.00 | 61.00 | 56.50 | 66.35 | -2.70 | -3.91% | 0.05 | 18 | 152 | 0.51 | 0.56 | 0.00 | -1.55 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,205.00 | 49.05 | 59.00 | 54.03 | 56.90 | -4.69 | -7.62% | 0.04 | 17 | 31 | 0.51 | 0.54 | 0.00 | -1.55 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,210.00 | 47.00 | 56.00 | 51.50 | 55.55 | -4.91 | -8.13% | 0.04 | 1 | 57 | 0.50 | 0.52 | 0.00 | -1.56 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,215.00 | 46.00 | 53.20 | 49.60 | 49.00 | -7.45 | -13.20% | 0.04 | 23 | 23 | 0.51 | 0.51 | 0.00 | -1.56 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,220.00 | 42.50 | 51.00 | 46.75 | 53.60 | -4.90 | -8.38% | 0.04 | 19 | 52 | 0.50 | 0.49 | 0.00 | -1.56 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,225.00 | 40.00 | 49.00 | 44.50 | 54.70 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.50 | 0.48 | 0.00 | -1.56 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,230.00 | 39.00 | 46.40 | 42.70 | 41.87 | -7.58 | -15.33% | 0.03 | 23 | 40 | 0.51 | 0.46 | 0.00 | -1.55 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,235.00 | 35.00 | 45.00 | 40.00 | 44.45 | +3.90 | +9.62% | 0.03 | 10 | 6 | 0.50 | 0.45 | 0.00 | -1.55 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,240.00 | 34.10 | 42.45 | 38.28 | 42.70 | -3.11 | -6.79% | 0.03 | 18 | 35 | 0.51 | 0.43 | 0.00 | -1.54 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,245.00 | 31.30 | 40.10 | 35.70 | 40.15 | +3.55 | +9.70% | 0.03 | 10 | 21 | 0.50 | 0.41 | 0.00 | -1.53 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,250.00 | 30.80 | 38.20 | 34.50 | 37.90 | -3.75 | -9.01% | 0.03 | 2 | 54 | 0.50 | 0.40 | 0.00 | -1.51 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,255.00 | 29.40 | 36.05 | 32.73 | 37.65 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.51 | 0.39 | 0.00 | -1.50 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,260.00 | 27.00 | 35.10 | 31.05 | 39.00 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.50 | 0.37 | 0.00 | -1.48 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,265.00 | 26.00 | 33.20 | 29.60 | 33.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.51 | 0.36 | 0.00 | -1.46 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,270.00 | 24.00 | 32.00 | 28.00 | 30.53 | -2.94 | -8.79% | 0.02 | 4 | 28 | 0.51 | 0.34 | 0.00 | -1.44 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,275.00 | 22.70 | 30.20 | 26.45 | 29.96 | -1.89 | -5.94% | 0.02 | 6 | 33 | 0.51 | 0.33 | 0.00 | -1.42 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,280.00 | 21.10 | 27.30 | 24.20 | 31.90 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.50 | 0.32 | 0.00 | -1.40 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,285.00 | 19.00 | 28.00 | 23.50 | 22.95 | -7.60 | -24.88% | 0.02 | 13 | 43 | 0.50 | 0.30 | 0.00 | -1.37 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,290.00 | 18.00 | 26.00 | 22.00 | 22.15 | -7.00 | -24.02% | 0.02 | 2 | 31 | 0.50 | 0.29 | 0.00 | -1.35 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,295.00 | 17.65 | 25.00 | 21.33 | 25.05 | -1.95 | -7.23% | 0.02 | 10 | 13 | 0.51 | 0.28 | 0.00 | -1.32 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,300.00 | 17.50 | 22.05 | 19.78 | 19.87 | -0.98 | -4.70% | 0.02 | 40 | 65 | 0.50 | 0.26 | 0.00 | -1.29 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,320.00 | 13.30 | 17.60 | 15.45 | 19.34 | -0.30 | -1.53% | 0.01 | 25 | 174 | 0.50 | 0.22 | 0.00 | -1.17 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,340.00 | 8.40 | 15.50 | 11.95 | 14.85 | -0.55 | -3.58% | 0.01 | 12 | 40 | 0.50 | 0.18 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,360.00 | 5.40 | 12.70 | 9.05 | 11.65 | -0.60 | -4.90% | 0.01 | 12 | 397 | 0.50 | 0.15 | 0.00 | -0.92 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,380.00 | 3.20 | 12.00 | 7.60 | 7.60 | -1.65 | -17.84% | 0.01 | 56 | 55 | 0.50 | 0.12 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,400.00 | 4.55 | 6.75 | 5.65 | 5.60 | -2.00 | -26.32% | 0.00 | 50 | 101 | 0.51 | 0.09 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,420.00 | 0.01 | 10.00 | 5.01 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.44 | 0.07 | 0.00 | -0.57 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 1,440.00 | 2.00 | 4.10 | 3.05 | 4.48 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.06 | 0.00 | -0.46 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,460.00 | 0.59 | 3.05 | 1.82 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.49 | 0.04 | 0.00 | -0.38 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,480.00 | 0.72 | 2.76 | 1.74 | 2.04 | -0.70 | -25.55% | 0.00 | 18 | 36 | 0.51 | 0.03 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,500.00 | 0.23 | 2.11 | 1.17 | 2.04 | -0.48 | -19.05% | 0.00 | 2 | 394 | 0.50 | 0.02 | 0.00 | -0.24 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,520.00 | 0.36 | 1.52 | 0.94 | 1.23 | -0.29 | -19.08% | 0.00 | 13 | 54 | 0.51 | 0.02 | 0.00 | -0.19 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,540.00 | 0.13 | 2.44 | 1.29 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.01 | 0.00 | -0.14 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,560.00 | 0.00 | 1.15 | 0.58 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.58 | 0.01 | 0.00 | -0.11 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,580.00 | 0.00 | 0.73 | 0.37 | 0.50 | -0.11 | -18.04% | 0.00 | 5 | 192 | 0.57 | 0.01 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,600.00 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.58 | 0.01 | 0.00 | -0.06 | 7/27/2026 | 7/29/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 126 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 149 | 1.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 630.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 18 | 58 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 640.00 | 0.01 | 0.13 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 6 | 199 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 650.00 | 0.00 | 3.40 | 1.70 | 0.01 | -0.22 | -95.66% | 0.00 | 18 | 86 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 660.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 66 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 670.00 | 0.01 | 2.97 | 1.49 | 0.18 | +0.13 | +260.00% | 0.00 | 368 | 193 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 680.00 | 0.01 | 2.29 | 1.15 | 1.40 | +1.25 | +833.34% | 0.00 | 107 | 168 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 690.00 | 0.01 | 0.33 | 0.17 | 0.13 | +0.09 | +225.00% | 0.00 | 12 | 220 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 700.00 | 0.01 | 0.19 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 66 | 753 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 710.00 | 0.01 | 0.72 | 0.37 | 0.01 | -0.16 | -94.12% | 0.00 | 1,638 | 1,685 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 720.00 | 0.01 | 0.19 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 193 | 1,543 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 730.00 | 0.01 | 4.80 | 2.41 | 0.15 | -0.01 | -6.25% | 0.00 | 24 | 1,316 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 740.00 | 0.01 | 0.22 | 0.12 | 0.09 | -0.12 | -57.15% | 0.00 | 2 | 1,102 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 750.00 | 0.01 | 0.98 | 0.50 | 0.18 | +0.04 | +28.58% | 0.00 | 4 | 42 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 760.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 770.00 | 0.01 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 780.00 | 0.01 | 0.45 | 0.23 | 0.03 | -0.12 | -80.00% | 0.00 | 10 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 785.00 | 0.01 | 4.80 | 2.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 790.00 | 0.01 | 4.80 | 2.41 | 1.07 | +0.80 | +296.30% | 0.00 | 4 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 795.00 | 0.01 | 4.80 | 2.41 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 800.00 | 0.01 | 4.80 | 2.41 | 0.22 | +0.07 | +46.67% | 0.00 | 16 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 805.00 | 0.01 | 4.85 | 2.43 | 0.22 | -0.04 | -15.39% | 0.00 | 6 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 810.00 | 0.00 | 3.45 | 1.73 | 0.12 | +0.02 | +20.00% | 0.00 | 18 | 220 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 815.00 | 0.01 | 1.10 | 0.56 | 0.13 | -0.06 | -31.58% | 0.00 | 51 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 820.00 | 0.01 | 1.11 | 0.56 | 1.10 | +0.89 | +423.81% | 0.00 | 3 | 45 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 825.00 | 0.01 | 4.80 | 2.41 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 74 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 830.00 | 0.01 | 1.69 | 0.85 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 835.00 | 0.01 | 4.70 | 2.36 | 0.30 | +0.10 | +50.00% | 0.00 | 8 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 840.00 | 0.01 | 4.80 | 2.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 845.00 | 0.01 | 4.80 | 2.41 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:12 PM EST |
| 850.00 | 0.01 | 2.10 | 1.06 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:12 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:12 PM EST |
| 860.00 | 0.01 | 7.30 | 3.66 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:12 PM EST |
| 865.00 | 0.00 | 4.80 | 2.40 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 870.00 | 0.01 | 4.80 | 2.41 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 875.00 | 0.01 | 4.80 | 2.41 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 880.00 | 0.01 | 4.80 | 2.41 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 4:00:12 PM EST |
| 885.00 | 0.01 | 4.80 | 2.41 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/29/2026 4:00:12 PM EST |
| 890.00 | 0.01 | 4.80 | 2.41 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/29/2026 4:00:12 PM EST |
| 895.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.02 | 7/29/2026 4:00:12 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.86 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 905.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 7/29/2026 4:00:12 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | 0.38 | -2.02 | -84.17% | 0.00 | 27 | 1 | 0.88 | 0.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 915.00 | 0.00 | 4.80 | 2.40 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | -0.04 | 7/23/2026 | 7/29/2026 4:00:12 PM EST |
| 920.00 | 0.02 | 5.20 | 2.61 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | -0.01 | 0.00 | -0.05 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 925.00 | 0.35 | 0.88 | 0.62 | 0.79 | -2.86 | -78.36% | 0.00 | 96 | 3 | 0.58 | -0.01 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 930.00 | 0.42 | 1.09 | 0.76 | 0.61 | -0.30 | -32.97% | 0.00 | 174 | 11 | 0.59 | -0.01 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 935.00 | 0.01 | 5.00 | 2.51 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | -0.01 | 0.00 | -0.08 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 940.00 | 0.42 | 1.48 | 0.95 | 0.93 | -0.21 | -18.43% | 0.00 | 61 | 7 | 0.58 | -0.01 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 945.00 | 0.45 | 1.53 | 0.99 | 1.04 | -4.21 | -80.19% | 0.00 | 253 | 3 | 0.58 | -0.01 | 0.00 | -0.10 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 950.00 | 0.63 | 1.43 | 1.03 | 1.23 | -0.06 | -4.66% | 0.00 | 128 | 15 | 0.57 | -0.01 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 955.00 | 0.01 | 4.80 | 2.41 | 1.01 | -1.60 | -61.31% | 0.00 | 2 | 8 | 0.55 | -0.01 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 960.00 | 0.01 | 5.00 | 2.51 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | -0.01 | 0.00 | -0.14 | 7/23/2026 | 7/29/2026 4:00:12 PM EST |
| 965.00 | 0.56 | 4.80 | 2.68 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | -0.02 | 0.00 | -0.16 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 970.00 | 0.01 | 5.00 | 2.51 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.52 | -0.02 | 0.00 | -0.18 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 975.00 | 0.25 | 10.00 | 5.13 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | -0.02 | 0.00 | -0.19 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 980.00 | 0.05 | 10.00 | 5.03 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.61 | -0.02 | 0.00 | -0.21 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 985.00 | 1.12 | 10.00 | 5.56 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.66 | -0.02 | 0.00 | -0.23 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 990.00 | 0.23 | 7.95 | 4.09 | 1.95 | -0.11 | -5.34% | 0.00 | 148 | 813 | 0.58 | -0.03 | 0.00 | -0.25 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 995.00 | 0.01 | 10.00 | 5.01 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.54 | -0.03 | 0.00 | -0.28 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 1,000.00 | 0.85 | 10.00 | 5.43 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.61 | -0.03 | 0.00 | -0.30 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,005.00 | 0.01 | 10.00 | 5.01 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.52 | -0.04 | 0.00 | -0.33 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,010.00 | 0.01 | 10.00 | 5.01 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.51 | -0.04 | 0.00 | -0.36 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 1,015.00 | 0.01 | 10.00 | 5.01 | 6.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.49 | -0.05 | 0.00 | -0.39 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,020.00 | 2.00 | 10.00 | 6.00 | 2.99 | -3.60 | -54.63% | 0.01 | 1 | 72 | 0.60 | -0.05 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,025.00 | 0.01 | 10.00 | 5.01 | 5.26 | -5.29 | -50.15% | 0.00 | 1 | 81 | 0.47 | -0.06 | 0.00 | -0.45 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,030.00 | 0.01 | 10.00 | 5.01 | 3.75 | -6.45 | -63.24% | 0.00 | 5 | 64 | 0.46 | -0.06 | 0.00 | -0.48 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,035.00 | 0.01 | 10.00 | 5.01 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.45 | -0.07 | 0.00 | -0.52 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,040.00 | 0.01 | 10.00 | 5.01 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.44 | -0.07 | 0.00 | -0.55 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,045.00 | 0.80 | 10.00 | 5.40 | 8.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.50 | -0.08 | 0.00 | -0.58 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,050.00 | 1.00 | 10.00 | 5.50 | 5.27 | -1.13 | -17.66% | 0.01 | 5 | 86 | 0.49 | -0.08 | 0.00 | -0.62 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,055.00 | 1.80 | 10.20 | 6.00 | 9.66 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.50 | -0.09 | 0.00 | -0.66 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,060.00 | 2.00 | 11.00 | 6.50 | 6.20 | -4.22 | -40.50% | 0.01 | 3 | 89 | 0.50 | -0.10 | 0.00 | -0.69 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,065.00 | 3.00 | 12.00 | 7.50 | 11.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.52 | -0.11 | 0.00 | -0.73 | 7/27/2026 | 7/29/2026 4:00:12 PM EST |
| 1,070.00 | 4.10 | 12.00 | 8.05 | 13.43 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | -0.11 | 0.00 | -0.77 | 7/24/2026 | 7/29/2026 4:00:12 PM EST |
| 1,075.00 | 4.85 | 13.00 | 8.93 | 9.43 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.52 | -0.12 | 0.00 | -0.81 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,080.00 | 6.30 | 10.80 | 8.55 | 8.60 | -7.00 | -44.88% | 0.01 | 6 | 42 | 0.51 | -0.13 | 0.00 | -0.85 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,085.00 | 7.40 | 11.65 | 9.53 | 9.40 | -1.85 | -16.45% | 0.01 | 2 | 45 | 0.51 | -0.14 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,090.00 | 8.50 | 12.20 | 10.35 | 10.00 | -1.29 | -11.43% | 0.01 | 9 | 32 | 0.51 | -0.15 | 0.00 | -0.93 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,095.00 | 8.95 | 13.75 | 11.35 | 10.80 | -1.33 | -10.97% | 0.01 | 1 | 24 | 0.51 | -0.16 | 0.00 | -0.97 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,100.00 | 10.05 | 14.25 | 12.15 | 11.83 | -1.97 | -14.28% | 0.01 | 28 | 74 | 0.51 | -0.17 | 0.00 | -1.01 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,105.00 | 9.75 | 16.65 | 13.20 | 12.70 | -2.06 | -13.96% | 0.01 | 4 | 14 | 0.51 | -0.18 | 0.00 | -1.04 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,110.00 | 10.00 | 17.70 | 13.85 | 13.70 | -1.47 | -9.69% | 0.01 | 8 | 32 | 0.50 | -0.19 | 0.00 | -1.08 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,115.00 | 12.85 | 17.00 | 14.93 | 14.45 | -0.81 | -5.31% | 0.01 | 16 | 35 | 0.50 | -0.20 | 0.00 | -1.12 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,120.00 | 13.80 | 21.00 | 17.40 | 15.34 | -2.76 | -15.25% | 0.02 | 16 | 44 | 0.52 | -0.21 | 0.00 | -1.16 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,125.00 | 13.00 | 19.50 | 16.25 | 17.25 | -0.29 | -1.66% | 0.01 | 13 | 33 | 0.49 | -0.23 | 0.00 | -1.19 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,130.00 | 14.00 | 21.50 | 17.75 | 18.60 | -1.09 | -5.54% | 0.02 | 4 | 121 | 0.49 | -0.24 | 0.00 | -1.23 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,135.00 | 15.00 | 23.65 | 19.33 | 21.65 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.49 | -0.25 | 0.00 | -1.26 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,140.00 | 18.95 | 23.95 | 21.45 | 19.45 | -2.51 | -11.43% | 0.02 | 3 | 81 | 0.50 | -0.27 | 0.00 | -1.30 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,145.00 | 20.25 | 25.25 | 22.75 | 22.85 | -1.58 | -6.47% | 0.02 | 2 | 55 | 0.50 | -0.28 | 0.00 | -1.33 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,150.00 | 21.00 | 27.70 | 24.35 | 24.31 | -2.54 | -9.46% | 0.02 | 6 | 73 | 0.50 | -0.29 | 0.00 | -1.36 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,155.00 | 22.45 | 30.00 | 26.23 | 24.82 | -0.43 | -1.71% | 0.02 | 4 | 111 | 0.50 | -0.31 | 0.00 | -1.38 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,160.00 | 25.00 | 31.10 | 28.05 | 29.12 | -0.50 | -1.69% | 0.02 | 15 | 161 | 0.50 | -0.32 | 0.00 | -1.41 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,165.00 | 26.65 | 33.20 | 29.93 | 30.75 | +2.45 | +8.66% | 0.03 | 2 | 43 | 0.50 | -0.34 | 0.00 | -1.44 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,170.00 | 27.00 | 35.40 | 31.20 | 31.50 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.49 | -0.35 | 0.00 | -1.46 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,175.00 | 29.00 | 37.00 | 33.00 | 29.75 | -12.70 | -29.92% | 0.03 | 1 | 33 | 0.49 | -0.37 | 0.00 | -1.48 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,177.50 | 30.00 | 38.00 | 34.00 | 30.65 | % | 0.03 | 2 | 0 | 0.49 | -0.37 | 0.00 | -1.49 | 7/29/2026 | 7/29/2026 4:00:12 PM EST | |
| 1,180.00 | 32.25 | 38.35 | 35.30 | 33.99 | -0.36 | -1.05% | 0.03 | 9 | 61 | 0.49 | -0.38 | 0.00 | -1.50 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,185.00 | 33.50 | 40.55 | 37.03 | 33.35 | -4.27 | -11.35% | 0.03 | 3 | 95 | 0.49 | -0.40 | 0.00 | -1.51 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,190.00 | 36.65 | 43.00 | 39.83 | 35.30 | -2.40 | -6.37% | 0.03 | 3 | 63 | 0.50 | -0.41 | 0.00 | -1.53 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,192.50 | 37.50 | 44.00 | 40.75 | 42.30 | +3.35 | +8.61% | 0.03 | 32 | 4 | 0.49 | -0.42 | 0.00 | -1.53 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,195.00 | 38.00 | 45.00 | 41.50 | 38.10 | -2.17 | -5.39% | 0.03 | 3 | 17 | 0.49 | -0.43 | 0.00 | -1.54 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,200.00 | 40.00 | 47.70 | 43.85 | 45.77 | +4.77 | +11.64% | 0.04 | 228 | 89 | 0.49 | -0.44 | 0.00 | -1.55 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,205.00 | 43.35 | 50.10 | 46.73 | 47.74 | +3.54 | +8.01% | 0.04 | 408 | 28 | 0.49 | -0.46 | 0.00 | -1.55 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,210.00 | 45.00 | 51.80 | 48.40 | 48.75 | +3.22 | +7.08% | 0.04 | 1,107 | 119 | 0.48 | -0.48 | 0.00 | -1.56 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,215.00 | 47.95 | 55.00 | 51.48 | 52.35 | -24.15 | -31.57% | 0.04 | 410 | 12 | 0.49 | -0.49 | 0.00 | -1.56 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,220.00 | 50.30 | 57.95 | 54.13 | 55.73 | +5.23 | +10.36% | 0.04 | 246 | 50 | 0.49 | -0.51 | 0.00 | -1.56 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,225.00 | 54.30 | 59.30 | 56.80 | 57.35 | +3.53 | +6.56% | 0.05 | 205 | 11 | 0.49 | -0.52 | 0.00 | -1.56 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,230.00 | 56.80 | 62.95 | 59.88 | 60.75 | +6.34 | +11.66% | 0.05 | 58 | 43 | 0.49 | -0.54 | 0.00 | -1.55 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,235.00 | 58.00 | 66.00 | 62.00 | 61.30 | +3.58 | +6.21% | 0.05 | 3 | 13 | 0.48 | -0.55 | 0.00 | -1.55 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,240.00 | 62.45 | 69.20 | 65.83 | 64.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.49 | -0.57 | 0.00 | -1.54 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,245.00 | 65.00 | 72.00 | 68.50 | 80.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.59 | 0.00 | -1.53 | 7/9/2026 | 7/29/2026 4:00:12 PM EST |
| 1,250.00 | 68.00 | 75.00 | 71.50 | 70.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.48 | -0.60 | 0.00 | -1.51 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,255.00 | 71.00 | 79.20 | 75.10 | 86.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.61 | 0.00 | -1.50 | 7/9/2026 | 7/29/2026 4:00:12 PM EST |
| 1,260.00 | 74.50 | 81.95 | 78.23 | 75.46 | -38.24 | -33.64% | 0.06 | 2 | 2 | 0.48 | -0.63 | 0.00 | -1.48 | 7/29/2026 | 7/29/2026 4:00:12 PM EST |
| 1,265.00 | 78.00 | 86.20 | 82.10 | 79.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | -0.64 | 0.00 | -1.46 | 7/28/2026 | 7/29/2026 4:00:12 PM EST |
| 1,270.00 | 81.00 | 88.45 | 84.73 | 107.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.66 | 0.00 | -1.44 | 7/23/2026 | 7/29/2026 4:00:12 PM EST |
| 1,275.00 | 84.00 | 92.00 | 88.00 | % | 0.07 | 0 | 0 | 0.48 | -0.67 | 0.00 | -1.42 | 7/29/2026 4:00:12 PM EST | |||
| 1,280.00 | 88.00 | 97.00 | 92.50 | 129.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | -0.68 | 0.00 | -1.40 | 7/20/2026 | 7/29/2026 4:00:12 PM EST |
| 1,285.00 | 92.00 | 100.20 | 96.10 | % | 0.07 | 0 | 0 | 0.48 | -0.70 | 0.00 | -1.37 | 7/29/2026 4:00:12 PM EST | |||
| 1,290.00 | 95.00 | 105.00 | 100.00 | % | 0.08 | 0 | 0 | 0.49 | -0.71 | 0.00 | -1.35 | 7/29/2026 4:00:12 PM EST | |||
| 1,295.00 | 99.00 | 106.40 | 102.70 | % | 0.08 | 0 | 0 | 0.47 | -0.72 | 0.00 | -1.32 | 7/29/2026 4:00:12 PM EST | |||
| 1,300.00 | 101.00 | 113.90 | 107.45 | 135.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.74 | 0.00 | -1.29 | 7/10/2026 | 7/29/2026 4:00:12 PM EST |
| 1,320.00 | 116.00 | 128.85 | 122.43 | 179.15 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.47 | -0.78 | 0.00 | -1.17 | 7/14/2026 | 7/29/2026 4:00:12 PM EST |
| 1,340.00 | 132.75 | 145.00 | 138.88 | 138.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.82 | 0.00 | -1.05 | 7/8/2026 | 7/29/2026 4:00:12 PM EST |
| 1,360.00 | 150.00 | 162.00 | 156.00 | 192.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.44 | -0.85 | 0.00 | -0.92 | 7/20/2026 | 7/29/2026 4:00:12 PM EST |
| 1,380.00 | 168.00 | 179.90 | 173.95 | 169.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.43 | -0.88 | 0.00 | -0.79 | 7/8/2026 | 7/29/2026 4:00:12 PM EST |
| 1,400.00 | 186.00 | 197.30 | 191.65 | 234.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | -0.91 | 0.00 | -0.67 | 7/20/2026 | 7/29/2026 4:00:12 PM EST |
| 1,420.00 | 203.50 | 219.95 | 211.73 | 202.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.64 | -0.93 | 0.00 | -0.57 | 7/8/2026 | 7/29/2026 4:00:12 PM EST |
| 1,440.00 | 222.00 | 237.40 | 229.70 | % | 0.16 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.46 | 7/29/2026 4:00:12 PM EST | |||
| 1,460.00 | 241.05 | 258.45 | 249.75 | % | 0.17 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.38 | 7/29/2026 4:00:12 PM EST | |||
| 1,480.00 | 261.20 | 276.00 | 268.60 | 311.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | -0.97 | 0.00 | -0.30 | 7/20/2026 | 7/29/2026 4:00:12 PM EST |
| 1,500.00 | 280.85 | 298.00 | 289.43 | % | 0.19 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.24 | 7/29/2026 4:00:12 PM EST | |||
| 1,520.00 | 300.70 | 318.00 | 309.35 | % | 0.20 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.19 | 7/29/2026 4:00:12 PM EST | |||
| 1,540.00 | 320.00 | 338.00 | 329.00 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.14 | 7/29/2026 4:00:12 PM EST | |||
| 1,560.00 | 340.65 | 356.10 | 348.38 | % | 0.22 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.11 | 7/29/2026 4:00:12 PM EST | |||
| 1,580.00 | 360.65 | 377.20 | 368.93 | % | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.09 | 7/29/2026 4:00:12 PM EST | |||
| 1,600.00 | 380.65 | 398.00 | 389.33 | % | 0.24 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.06 | 7/29/2026 4:00:12 PM EST |