Options Chain for ELI LILLY & CO COM (LLY) - $1,209.00 as of 8/14/2026 1:25:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 520.00 | 654.85 | 668.35 | 661.60 | 442.75 | 0.00 | 0.00% | 1.27 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/14/2026 4:00:02 PM EST |
| 540.00 | 634.85 | 647.60 | 641.23 | % | 1.19 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 560.00 | 614.85 | 626.70 | 620.78 | 647.15 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 580.00 | 594.85 | 607.85 | 601.35 | 534.15 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 4:00:02 PM EST |
| 600.00 | 574.90 | 587.65 | 581.28 | 553.05 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:02 PM EST |
| 620.00 | 554.90 | 565.90 | 560.40 | 586.70 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 640.00 | 534.90 | 547.85 | 541.38 | 566.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 660.00 | 514.95 | 525.95 | 520.45 | 549.95 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 680.00 | 494.95 | 508.80 | 501.88 | 473.75 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:02 PM EST |
| 700.00 | 474.95 | 487.10 | 481.03 | 509.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 720.00 | 455.00 | 468.50 | 461.75 | 489.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 740.00 | 435.00 | 446.25 | 440.63 | 467.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 760.00 | 415.00 | 426.05 | 420.53 | 448.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 780.00 | 395.05 | 406.05 | 400.55 | 429.13 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 800.00 | 375.05 | 386.05 | 380.55 | 408.60 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 810.00 | 365.05 | 378.00 | 371.53 | 387.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:02 PM EST |
| 820.00 | 355.05 | 368.05 | 361.55 | 389.13 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 830.00 | 345.10 | 358.60 | 351.85 | 335.17 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 840.00 | 335.10 | 346.10 | 340.60 | 369.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 850.00 | 325.10 | 336.85 | 330.98 | 359.70 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 860.00 | 315.10 | 328.60 | 321.85 | 333.05 | -14.97 | -4.31% | 0.37 | 7 | 10 | 1.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 870.00 | 305.10 | 318.00 | 311.55 | 327.75 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:02 PM EST |
| 880.00 | 297.35 | 306.60 | 301.98 | 328.85 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.35 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 890.00 | 285.15 | 298.10 | 291.63 | 231.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:02 PM EST |
| 900.00 | 276.65 | 286.65 | 281.65 | 285.00 | -31.59 | -9.98% | 0.31 | 10 | 21 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 910.00 | 265.15 | 278.65 | 271.90 | 301.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 920.00 | 256.65 | 266.55 | 261.60 | 262.12 | -31.49 | -10.73% | 0.28 | 2 | 60 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 930.00 | 245.20 | 256.20 | 250.70 | 281.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 940.00 | 235.20 | 247.55 | 241.38 | 244.00 | -27.55 | -10.15% | 0.26 | 10 | 24 | 1.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 950.00 | 225.20 | 236.25 | 230.73 | 261.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 960.00 | 216.40 | 226.35 | 221.38 | 254.09 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 970.00 | 205.25 | 216.00 | 210.63 | 241.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 980.00 | 196.00 | 207.50 | 201.75 | 235.19 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 990.00 | 186.00 | 197.70 | 191.85 | 221.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,000.00 | 176.80 | 186.80 | 181.80 | 184.80 | -29.54 | -13.79% | 0.18 | 1 | 33 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,010.00 | 166.00 | 177.55 | 171.78 | 172.35 | -28.60 | -14.24% | 0.17 | 2 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,020.00 | 156.00 | 168.55 | 162.28 | 162.88 | -25.82 | -13.69% | 0.16 | 2 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,030.00 | 146.00 | 157.70 | 151.85 | 179.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,040.00 | 136.85 | 147.35 | 142.10 | 168.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,050.00 | 126.10 | 137.70 | 131.90 | 158.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,060.00 | 116.95 | 127.50 | 122.23 | 129.15 | -19.40 | -13.06% | 0.12 | 9 | 34 | 0.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,070.00 | 107.10 | 116.65 | 111.88 | 115.03 | -28.82 | -20.04% | 0.10 | 6 | 31 | 0.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,080.00 | 99.00 | 106.00 | 102.50 | 102.00 | -31.66 | -23.69% | 0.09 | 1 | 20 | 0.55 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,090.00 | 89.00 | 97.00 | 93.00 | 95.48 | -26.30 | -21.60% | 0.09 | 4 | 20 | 0.51 | 0.99 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,100.00 | 79.00 | 87.00 | 83.00 | 82.00 | -28.67 | -25.91% | 0.08 | 12 | 747 | 0.50 | 0.97 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,105.00 | 75.00 | 82.00 | 78.50 | 121.03 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.48 | 0.96 | 0.00 | -0.22 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,110.00 | 70.00 | 77.00 | 73.50 | 72.24 | -47.84 | -39.84% | 0.07 | 6 | 57 | 0.45 | 0.95 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,115.00 | 65.00 | 73.00 | 69.00 | 102.70 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.43 | 0.93 | 0.00 | -0.35 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 1,120.00 | 61.00 | 68.00 | 64.50 | 65.00 | -25.59 | -28.25% | 0.06 | 84 | 400 | 0.41 | 0.92 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,125.00 | 56.00 | 64.00 | 60.00 | 88.00 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.38 | 0.90 | 0.00 | -0.50 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,130.00 | 52.00 | 58.95 | 55.48 | 54.70 | -26.44 | -32.59% | 0.05 | 31 | 70 | 0.39 | 0.88 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,135.00 | 47.00 | 55.00 | 51.00 | 78.00 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.35 | 0.85 | 0.01 | -0.67 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,140.00 | 43.00 | 50.10 | 46.55 | 46.11 | -30.94 | -40.16% | 0.04 | 23 | 233 | 0.31 | 0.82 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,145.00 | 39.00 | 45.50 | 42.25 | 39.60 | -15.98 | -28.76% | 0.04 | 12 | 35 | 0.31 | 0.79 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,150.00 | 35.00 | 40.60 | 37.80 | 38.00 | -35.60 | -48.37% | 0.03 | 27 | 145 | 0.29 | 0.76 | 0.01 | -0.91 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,155.00 | 31.00 | 37.20 | 34.10 | 32.50 | -33.85 | -51.02% | 0.03 | 20 | 33 | 0.29 | 0.72 | 0.01 | -0.99 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,160.00 | 27.00 | 34.35 | 30.68 | 28.90 | -31.30 | -52.00% | 0.03 | 33 | 301 | 0.29 | 0.68 | 0.01 | -1.06 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,165.00 | 24.00 | 30.25 | 27.13 | 25.40 | -24.41 | -49.01% | 0.02 | 19 | 68 | 0.29 | 0.64 | 0.01 | -1.12 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,167.50 | 22.00 | 28.65 | 25.33 | 24.90 | -32.35 | -56.51% | 0.02 | 2 | 1 | 0.28 | 0.62 | 0.01 | -1.14 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,170.00 | 21.00 | 28.20 | 24.60 | 22.65 | -25.35 | -52.82% | 0.02 | 48 | 80 | 0.29 | 0.60 | 0.01 | -1.16 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,172.50 | 19.30 | 25.30 | 22.30 | 20.55 | -37.95 | -64.88% | 0.02 | 10 | 1 | 0.28 | 0.58 | 0.01 | -1.18 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,175.00 | 18.10 | 25.20 | 21.65 | 21.21 | -23.54 | -52.61% | 0.02 | 13 | 134 | 0.29 | 0.55 | 0.01 | -1.20 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,177.50 | 16.00 | 22.95 | 19.48 | 17.90 | -26.37 | -59.57% | 0.02 | 2 | 20 | 0.28 | 0.53 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,180.00 | 17.00 | 19.30 | 18.15 | 19.50 | -20.34 | -51.06% | 0.02 | 175 | 436 | 0.28 | 0.51 | 0.01 | -1.22 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,185.00 | 14.60 | 18.15 | 16.38 | 16.50 | -18.50 | -52.86% | 0.01 | 81 | 65 | 0.29 | 0.46 | 0.01 | -1.22 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,190.00 | 10.10 | 17.00 | 13.55 | 14.12 | -19.20 | -57.63% | 0.01 | 77 | 228 | 0.28 | 0.42 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,192.50 | 10.70 | 15.20 | 12.95 | 14.60 | -28.85 | -66.40% | 0.01 | 19 | 35 | 0.28 | 0.40 | 0.01 | -1.20 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,195.00 | 9.40 | 13.75 | 11.58 | 12.00 | -16.60 | -58.05% | 0.01 | 51 | 86 | 0.27 | 0.38 | 0.01 | -1.19 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,200.00 | 9.25 | 10.80 | 10.03 | 10.21 | -17.31 | -62.90% | 0.01 | 237 | 1,975 | 0.29 | 0.33 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,202.50 | 7.65 | 10.95 | 9.30 | 9.34 | -27.26 | -74.49% | 0.01 | 12 | 23 | 0.28 | 0.32 | 0.01 | -1.13 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,205.00 | 7.05 | 12.45 | 9.75 | 10.50 | -12.55 | -54.45% | 0.01 | 15 | 140 | 0.30 | 0.30 | 0.01 | -1.11 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,207.50 | 5.45 | 9.55 | 7.50 | 7.31 | -15.77 | -68.33% | 0.01 | 14 | 24 | 0.27 | 0.28 | 0.01 | -1.08 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,210.00 | 5.90 | 8.40 | 7.15 | 7.65 | -14.15 | -64.91% | 0.01 | 65 | 205 | 0.28 | 0.26 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,212.50 | 4.95 | 11.00 | 7.98 | 8.05 | -12.60 | -61.02% | 0.01 | 8 | 83 | 0.30 | 0.24 | 0.01 | -1.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,215.00 | 4.90 | 7.25 | 6.08 | 6.00 | -13.00 | -68.43% | 0.01 | 24 | 83 | 0.28 | 0.23 | 0.01 | -0.99 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,220.00 | 4.40 | 6.00 | 5.20 | 5.04 | -13.11 | -72.24% | 0.00 | 91 | 395 | 0.28 | 0.20 | 0.01 | -0.92 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,225.00 | 3.55 | 5.05 | 4.30 | 4.25 | -10.90 | -71.95% | 0.00 | 172 | 73 | 0.28 | 0.17 | 0.01 | -0.85 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,230.00 | 3.00 | 4.20 | 3.60 | 3.50 | -9.90 | -73.89% | 0.00 | 185 | 332 | 0.28 | 0.15 | 0.01 | -0.77 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,235.00 | 0.59 | 3.55 | 2.07 | 2.96 | -12.24 | -80.53% | 0.00 | 22 | 67 | 0.25 | 0.13 | 0.00 | -0.71 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,240.00 | 2.01 | 2.87 | 2.44 | 2.44 | -8.58 | -77.86% | 0.00 | 114 | 850 | 0.29 | 0.11 | 0.00 | -0.63 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,245.00 | 1.68 | 2.46 | 2.07 | 2.06 | -7.19 | -77.73% | 0.00 | 228 | 170 | 0.29 | 0.09 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,250.00 | 1.55 | 2.23 | 1.89 | 1.64 | -6.62 | -80.15% | 0.00 | 1,175 | 1,545 | 0.30 | 0.07 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,255.00 | 0.69 | 1.86 | 1.28 | 1.60 | -5.05 | -75.94% | 0.00 | 58 | 39 | 0.28 | 0.06 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,260.00 | 1.00 | 1.47 | 1.24 | 1.18 | -4.97 | -80.82% | 0.00 | 176 | 786 | 0.30 | 0.05 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,265.00 | 0.63 | 1.75 | 1.19 | 0.91 | -4.27 | -82.44% | 0.00 | 42 | 60 | 0.31 | 0.04 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,270.00 | 0.50 | 1.27 | 0.89 | 0.78 | -4.22 | -84.40% | 0.00 | 56 | 189 | 0.30 | 0.03 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,275.00 | 0.43 | 0.84 | 0.64 | 0.69 | -2.86 | -80.57% | 0.00 | 106 | 55 | 0.30 | 0.03 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,280.00 | 0.50 | 1.00 | 0.75 | 0.63 | -2.94 | -82.36% | 0.00 | 190 | 948 | 0.32 | 0.02 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,300.00 | 0.30 | 0.42 | 0.36 | 0.32 | -1.68 | -84.00% | 0.00 | 3,100 | 3,230 | 0.33 | 0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,320.00 | 0.05 | 0.31 | 0.18 | 0.23 | -0.77 | -77.00% | 0.00 | 98 | 702 | 0.33 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,340.00 | 0.10 | 0.26 | 0.18 | 0.10 | -0.46 | -82.15% | 0.00 | 186 | 1,664 | 0.38 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,360.00 | 0.00 | 0.29 | 0.15 | 0.17 | -0.20 | -54.06% | 0.00 | 65 | 298 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,380.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.15 | -93.75% | 0.00 | 14 | 550 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,400.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 264 | 1,517 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,420.00 | 0.03 | 0.05 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 153 | 239 | 0.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,440.00 | 0.00 | 0.34 | 0.17 | 0.08 | -0.09 | -52.95% | 0.00 | 10 | 119 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,460.00 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,480.00 | 0.00 | 0.50 | 0.25 | 0.04 | -0.08 | -66.67% | 0.00 | 3 | 111 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 72 | 792 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,520.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,540.00 | 0.00 | 3.70 | 1.85 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 1,560.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 1,580.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 1,600.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,620.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 1,640.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 1,660.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 1,680.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,700.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 1,720.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 1,740.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.81 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 1,760.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 520.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:02 PM EST |
| 620.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 700.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 760.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.07 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 539 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 146 | 109 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 820.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 830.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 41 | 131 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 840.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 222 | 649 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 850.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 282 | 200 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 860.00 | 0.01 | 0.07 | 0.04 | 0.11 | +0.08 | +266.67% | 0.00 | 326 | 511 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 870.00 | 0.01 | 0.31 | 0.16 | 0.11 | +0.07 | +175.00% | 0.00 | 292 | 453 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 880.00 | 0.02 | 0.30 | 0.16 | 0.10 | +0.09 | +900.00% | 0.00 | 387 | 602 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 890.00 | 0.01 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 216 | 220 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 900.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 149 | 879 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 910.00 | 0.01 | 0.45 | 0.23 | 0.07 | +0.03 | +75.00% | 0.00 | 191 | 418 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 920.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 997 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 930.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 940.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 950.00 | 0.01 | 0.23 | 0.12 | 0.12 | +0.08 | +200.00% | 0.00 | 25 | 259 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 960.00 | 0.01 | 0.20 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 227 | 567 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 970.00 | 0.00 | 0.28 | 0.14 | 0.08 | +0.02 | +33.34% | 0.00 | 32 | 160 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 980.00 | 0.01 | 0.37 | 0.19 | 0.12 | +0.08 | +200.00% | 0.00 | 21 | 466 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 990.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 12 | 232 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,000.00 | 0.06 | 0.28 | 0.17 | 0.09 | +0.04 | +80.00% | 0.00 | 172 | 1,454 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,010.00 | 0.00 | 1.07 | 0.54 | 0.48 | +0.42 | +700.00% | 0.00 | 26 | 164 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,020.00 | 0.00 | 0.23 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 47 | 827 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,030.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.13 | +59.10% | 0.00 | 1 | 167 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,040.00 | 0.00 | 0.28 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 60 | 416 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,050.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.03 | +13.64% | 0.00 | 110 | 495 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,060.00 | 0.10 | 0.24 | 0.17 | 0.27 | +0.11 | +68.75% | 0.00 | 135 | 535 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,070.00 | 0.23 | 0.58 | 0.41 | 0.43 | +0.23 | +115.00% | 0.00 | 578 | 618 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,080.00 | 0.31 | 0.55 | 0.43 | 0.35 | +0.01 | +2.95% | 0.00 | 48 | 325 | 0.32 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,090.00 | 0.16 | 0.75 | 0.46 | 0.82 | +0.31 | +60.79% | 0.00 | 69 | 295 | 0.29 | -0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,100.00 | 0.90 | 1.29 | 1.10 | 1.00 | +0.34 | +51.52% | 0.00 | 189 | 926 | 0.31 | -0.03 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,105.00 | 0.37 | 1.58 | 0.98 | 1.02 | +0.24 | +30.77% | 0.00 | 21 | 40 | 0.28 | -0.04 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,110.00 | 1.31 | 1.60 | 1.46 | 1.42 | +0.47 | +49.48% | 0.00 | 244 | 338 | 0.30 | -0.05 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,115.00 | 1.16 | 2.23 | 1.70 | 2.00 | +0.97 | +94.18% | 0.00 | 86 | 84 | 0.29 | -0.07 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,120.00 | 1.70 | 2.35 | 2.03 | 2.08 | +0.82 | +65.08% | 0.00 | 137 | 271 | 0.30 | -0.08 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,125.00 | 1.90 | 3.45 | 2.68 | 2.40 | +0.81 | +50.95% | 0.00 | 42 | 98 | 0.29 | -0.10 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,130.00 | 2.34 | 3.90 | 3.12 | 3.41 | +1.53 | +81.39% | 0.00 | 125 | 519 | 0.28 | -0.12 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,135.00 | 2.56 | 4.20 | 3.38 | 3.80 | +1.40 | +58.34% | 0.00 | 80 | 128 | 0.27 | -0.15 | 0.01 | -0.67 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,140.00 | 3.65 | 5.15 | 4.40 | 4.50 | +1.75 | +63.64% | 0.00 | 137 | 1,045 | 0.28 | -0.18 | 0.01 | -0.75 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,145.00 | 4.20 | 5.50 | 4.85 | 5.40 | +2.55 | +89.48% | 0.00 | 159 | 64 | 0.26 | -0.21 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,150.00 | 5.50 | 7.00 | 6.25 | 6.30 | +2.61 | +70.74% | 0.01 | 161 | 162 | 0.27 | -0.24 | 0.01 | -0.91 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,155.00 | 6.50 | 7.90 | 7.20 | 7.90 | +3.10 | +64.59% | 0.01 | 100 | 129 | 0.26 | -0.28 | 0.01 | -0.99 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,160.00 | 8.00 | 10.00 | 9.00 | 9.28 | +4.88 | +110.91% | 0.01 | 98 | 258 | 0.27 | -0.32 | 0.01 | -1.06 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,165.00 | 8.15 | 11.95 | 10.05 | 11.97 | +6.02 | +101.18% | 0.01 | 127 | 139 | 0.25 | -0.36 | 0.01 | -1.12 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,167.50 | 9.75 | 13.25 | 11.50 | 11.26 | +4.33 | +62.49% | 0.01 | 16 | 62 | 0.26 | -0.38 | 0.01 | -1.14 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,170.00 | 10.65 | 13.65 | 12.15 | 12.25 | +6.75 | +122.73% | 0.01 | 214 | 243 | 0.26 | -0.40 | 0.01 | -1.16 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,172.50 | 10.95 | 16.45 | 13.70 | 13.00 | +4.92 | +60.90% | 0.01 | 20 | 4 | 0.26 | -0.42 | 0.01 | -1.18 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,175.00 | 12.95 | 15.25 | 14.10 | 13.35 | +4.69 | +54.16% | 0.01 | 47 | 206 | 0.25 | -0.45 | 0.01 | -1.20 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,177.50 | 13.70 | 16.70 | 15.20 | 15.00 | +7.41 | +97.63% | 0.01 | 14 | 14 | 0.25 | -0.47 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,180.00 | 14.50 | 17.95 | 16.23 | 16.30 | +6.40 | +64.65% | 0.01 | 151 | 244 | 0.25 | -0.49 | 0.01 | -1.22 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,185.00 | 15.85 | 23.45 | 19.65 | 21.05 | +10.90 | +107.39% | 0.02 | 37 | 202 | 0.26 | -0.54 | 0.01 | -1.22 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,190.00 | 19.10 | 26.00 | 22.55 | 22.59 | +10.07 | +80.44% | 0.02 | 55 | 226 | 0.26 | -0.58 | 0.01 | -1.21 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,192.50 | 19.00 | 27.95 | 23.48 | 23.43 | +3.53 | +17.74% | 0.02 | 15 | 17 | 0.25 | -0.60 | 0.01 | -1.20 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,195.00 | 21.00 | 29.00 | 25.00 | 22.00 | +7.16 | +48.25% | 0.02 | 75 | 48 | 0.24 | -0.62 | 0.01 | -1.19 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,200.00 | 25.60 | 32.00 | 28.80 | 30.69 | +13.19 | +75.38% | 0.02 | 53 | 372 | 0.26 | -0.67 | 0.01 | -1.15 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,202.50 | 26.45 | 34.00 | 30.23 | 27.75 | +12.40 | +80.79% | 0.03 | 1 | 8 | 0.25 | -0.68 | 0.01 | -1.13 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,205.00 | 28.75 | 36.00 | 32.38 | 30.25 | +13.62 | +81.90% | 0.03 | 12 | 69 | 0.26 | -0.70 | 0.01 | -1.11 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,207.50 | 30.70 | 37.00 | 33.85 | 33.34 | +12.34 | +58.77% | 0.03 | 11 | 10 | 0.25 | -0.72 | 0.01 | -1.08 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,210.00 | 31.60 | 38.90 | 35.25 | 38.85 | +17.59 | +82.74% | 0.03 | 8 | 151 | 0.24 | -0.74 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,212.50 | 33.25 | 41.00 | 37.13 | 39.00 | +16.27 | +71.58% | 0.03 | 4 | 8 | 0.24 | -0.76 | 0.01 | -1.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,215.00 | 35.00 | 43.00 | 39.00 | 42.00 | +18.00 | +75.00% | 0.03 | 11 | 239 | 0.23 | -0.77 | 0.01 | -0.99 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,220.00 | 39.45 | 47.00 | 43.23 | 45.55 | +17.05 | +59.83% | 0.04 | 11 | 149 | 0.23 | -0.80 | 0.01 | -0.92 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,225.00 | 44.30 | 51.00 | 47.65 | 52.20 | +19.70 | +60.62% | 0.04 | 3 | 85 | 0.23 | -0.83 | 0.01 | -0.85 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,230.00 | 48.00 | 55.00 | 51.50 | 35.30 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.35 | -0.85 | 0.01 | -0.77 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,235.00 | 52.50 | 60.00 | 56.25 | 37.28 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.37 | -0.87 | 0.00 | -0.71 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,240.00 | 57.00 | 64.00 | 60.50 | 66.16 | +31.21 | +89.30% | 0.05 | 5 | 87 | 0.37 | -0.89 | 0.00 | -0.63 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,245.00 | 61.00 | 69.00 | 65.00 | 34.62 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.39 | -0.91 | 0.00 | -0.56 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,250.00 | 66.35 | 73.00 | 69.68 | 69.14 | +20.21 | +41.31% | 0.06 | 1 | 45 | 0.39 | -0.93 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,255.00 | 71.00 | 78.00 | 74.50 | 50.00 | 0.00 | 0.00% | 0.06 | 0 | 317 | 0.40 | -0.94 | 0.00 | -0.43 | 8/12/2026 | 8/14/2026 4:00:02 PM EST |
| 1,260.00 | 75.00 | 82.90 | 78.95 | 55.53 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.42 | -0.95 | 0.00 | -0.37 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,265.00 | 80.00 | 88.00 | 84.00 | 84.85 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.44 | -0.96 | 0.00 | -0.31 | 7/29/2026 | 8/14/2026 4:00:02 PM EST |
| 1,270.00 | 85.00 | 92.00 | 88.50 | 89.42 | +31.45 | +54.26% | 0.07 | 7 | 29 | 0.43 | -0.97 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,275.00 | 90.00 | 97.00 | 93.50 | 68.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.97 | 0.00 | -0.23 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,280.00 | 95.00 | 102.00 | 98.50 | 66.33 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.46 | -0.98 | 0.00 | -0.19 | 8/11/2026 | 8/14/2026 4:00:02 PM EST |
| 1,300.00 | 112.00 | 125.10 | 118.55 | 118.98 | +36.13 | +43.61% | 0.09 | 7 | 17 | 0.52 | -0.99 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,320.00 | 132.00 | 145.40 | 138.70 | 103.60 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.64 | -1.00 | 0.00 | -0.03 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 1,340.00 | 153.45 | 165.00 | 159.23 | 137.20 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.74 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 8/14/2026 4:00:02 PM EST |
| 1,360.00 | 173.00 | 185.00 | 179.00 | 203.30 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.81 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:02 PM EST |
| 1,380.00 | 193.15 | 205.00 | 199.08 | 155.33 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.87 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 1,400.00 | 214.00 | 224.35 | 219.18 | 175.60 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.90 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:02 PM EST |
| 1,420.00 | 234.05 | 245.60 | 239.83 | 238.53 | -20.47 | -7.91% | 0.17 | 2 | 10 | 1.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,440.00 | 252.10 | 265.60 | 258.85 | 258.03 | -25.57 | -9.02% | 0.18 | 2 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,460.00 | 273.60 | 285.60 | 279.60 | 303.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:02 PM EST |
| 1,480.00 | 293.60 | 305.60 | 299.60 | 322.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:02 PM EST |
| 1,500.00 | 312.70 | 325.60 | 319.15 | 331.60 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 4:00:02 PM EST |
| 1,520.00 | 332.10 | 345.60 | 338.85 | 314.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 4:00:02 PM EST |
| 1,540.00 | 352.10 | 365.60 | 358.85 | 387.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:02 PM EST |
| 1,560.00 | 373.20 | 385.60 | 379.40 | 364.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 4:00:02 PM EST |
| 1,580.00 | 392.35 | 405.60 | 398.98 | 428.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:02 PM EST |
| 1,600.00 | 413.25 | 425.60 | 419.43 | 440.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:02 PM EST |
| 1,620.00 | 431.95 | 445.60 | 438.78 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 1,640.00 | 453.25 | 465.60 | 459.43 | 460.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:02 PM EST |
| 1,660.00 | 474.90 | 485.60 | 480.25 | 508.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:02 PM EST |
| 1,680.00 | 494.55 | 505.60 | 500.08 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 1,700.00 | 513.25 | 525.60 | 519.43 | 533.73 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:02 PM EST |
| 1,720.00 | 533.25 | 545.60 | 539.43 | 553.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:02 PM EST |
| 1,740.00 | 553.20 | 565.60 | 559.40 | 588.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:02 PM EST |
| 1,760.00 | 572.70 | 585.60 | 579.15 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |