Options Chain for ELI LILLY & CO COM (LLY) - $1,183.74 as of 7/24/2026 9:28:53 AM 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 | 669.80 | 686.45 | 678.13 | 442.75 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 9:59:09 AM EST |
| 540.00 | 649.50 | 666.50 | 658.00 | % | 1.22 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/24/2026 9:59:09 AM EST | |||
| 560.00 | 630.80 | 646.55 | 638.68 | 634.48 | 0.00 | 0.00% | 1.14 | 0 | 25 | 1.73 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 9:59:09 AM EST |
| 580.00 | 611.10 | 626.60 | 618.85 | 534.15 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 9:59:09 AM EST |
| 600.00 | 592.40 | 606.30 | 599.35 | 553.05 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 9:59:09 AM EST |
| 620.00 | 572.55 | 581.25 | 576.90 | 545.91 | 0.00 | 0.00% | 0.93 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 640.00 | 553.65 | 561.30 | 557.48 | 489.20 | 0.00 | 0.00% | 0.87 | 0 | 6 | 1.41 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 9:59:09 AM EST |
| 660.00 | 532.50 | 540.95 | 536.73 | 342.04 | 0.00 | 0.00% | 0.81 | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/24/2026 9:59:09 AM EST |
| 680.00 | 512.20 | 520.80 | 516.50 | 473.75 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 9:59:09 AM EST |
| 700.00 | 491.30 | 501.15 | 496.23 | 472.09 | 0.00 | 0.00% | 0.71 | 0 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 9:59:09 AM EST |
| 720.00 | 471.55 | 484.10 | 477.83 | 397.75 | 0.00 | 0.00% | 0.66 | 0 | 19 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 9:59:09 AM EST |
| 740.00 | 451.65 | 464.00 | 457.83 | 375.95 | 0.00 | 0.00% | 0.62 | 0 | 6 | 1.21 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 7/24/2026 9:59:09 AM EST |
| 760.00 | 431.65 | 443.35 | 437.50 | 398.10 | 0.00 | 0.00% | 0.58 | 0 | 14 | 1.16 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 7/24/2026 9:59:09 AM EST |
| 780.00 | 412.75 | 421.35 | 417.05 | 443.50 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.02 | 1.00 | 0.00 | -0.03 | 6/29/2026 | 7/24/2026 9:59:09 AM EST |
| 800.00 | 393.60 | 404.95 | 399.28 | 431.42 | 0.00 | 0.00% | 0.50 | 0 | 31 | 0.95 | 1.00 | 0.00 | -0.06 | 6/29/2026 | 7/24/2026 9:59:09 AM EST |
| 810.00 | 383.10 | 395.70 | 389.40 | 387.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.04 | 6/26/2026 | 7/24/2026 9:59:09 AM EST |
| 820.00 | 372.75 | 384.40 | 378.58 | 319.90 | 0.00 | 0.00% | 0.46 | 0 | 11 | 1.00 | 1.00 | 0.00 | -0.05 | 6/25/2026 | 7/24/2026 9:59:09 AM EST |
| 830.00 | 364.15 | 377.35 | 370.75 | 347.15 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.95 | 1.00 | 0.00 | -0.10 | 7/17/2026 | 7/24/2026 9:59:09 AM EST |
| 840.00 | 354.10 | 367.20 | 360.65 | 338.76 | 0.00 | 0.00% | 0.43 | 0 | 54 | 0.92 | 0.99 | 0.00 | -0.11 | 7/17/2026 | 7/24/2026 9:59:09 AM EST |
| 850.00 | 344.50 | 357.35 | 350.93 | 337.83 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.92 | 0.99 | 0.00 | -0.07 | 7/10/2026 | 7/24/2026 9:59:09 AM EST |
| 860.00 | 334.85 | 347.50 | 341.18 | 349.35 | 0.00 | 0.00% | 0.40 | 0 | 44 | 0.87 | 0.99 | 0.00 | -0.13 | 7/9/2026 | 7/24/2026 9:59:09 AM EST |
| 870.00 | 324.40 | 337.65 | 331.03 | 327.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.84 | 0.99 | 0.00 | -0.14 | 6/26/2026 | 7/24/2026 9:59:09 AM EST |
| 880.00 | 314.80 | 327.85 | 321.33 | 355.73 | 0.00 | 0.00% | 0.37 | 0 | 51 | 0.78 | 0.99 | 0.00 | -0.16 | 7/7/2026 | 7/24/2026 9:59:09 AM EST |
| 890.00 | 305.15 | 318.00 | 311.58 | 290.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.17 | 7/17/2026 | 7/24/2026 9:59:09 AM EST |
| 900.00 | 295.40 | 307.05 | 301.23 | 302.00 | +25.65 | +9.29% | 0.33 | 1 | 128 | 0.81 | 0.98 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 910.00 | 285.90 | 298.60 | 292.25 | 270.30 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.78 | 0.98 | 0.00 | -0.21 | 7/17/2026 | 7/24/2026 9:59:09 AM EST |
| 920.00 | 275.00 | 289.35 | 282.18 | 275.50 | 0.00 | 0.00% | 0.31 | 0 | 136 | 0.76 | 0.98 | 0.00 | -0.24 | 7/10/2026 | 7/24/2026 9:59:09 AM EST |
| 930.00 | 266.80 | 279.20 | 273.00 | 246.17 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.74 | 0.97 | 0.00 | -0.26 | 7/20/2026 | 7/24/2026 9:59:09 AM EST |
| 940.00 | 256.85 | 269.60 | 263.23 | 269.44 | +32.72 | +13.83% | 0.28 | 1 | 80 | 0.73 | 0.97 | 0.00 | -0.29 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 950.00 | 245.50 | 259.55 | 252.53 | 226.00 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.72 | 0.96 | 0.00 | -0.32 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 960.00 | 238.05 | 247.65 | 242.85 | 195.05 | 0.00 | 0.00% | 0.25 | 0 | 126 | 0.45 | 0.96 | 0.00 | -0.35 | 7/21/2026 | 7/24/2026 9:59:09 AM EST |
| 970.00 | 228.20 | 241.10 | 234.65 | 224.66 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.48 | 0.95 | 0.00 | -0.39 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 980.00 | 217.50 | 231.65 | 224.58 | 216.38 | 0.00 | 0.00% | 0.23 | 0 | 311 | 0.50 | 0.94 | 0.00 | -0.43 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 990.00 | 207.80 | 222.45 | 215.13 | 178.35 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.49 | 0.93 | 0.00 | -0.46 | 7/14/2026 | 7/24/2026 9:59:09 AM EST |
| 1,000.00 | 201.05 | 212.30 | 206.68 | 206.00 | +11.45 | +5.89% | 0.21 | 1 | 387 | 0.48 | 0.92 | 0.00 | -0.51 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,010.00 | 191.20 | 203.00 | 197.10 | 167.04 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.47 | 0.91 | 0.00 | -0.55 | 7/21/2026 | 7/24/2026 9:59:09 AM EST |
| 1,020.00 | 183.15 | 194.00 | 188.58 | 195.00 | +15.33 | +8.54% | 0.18 | 10 | 138 | 0.49 | 0.90 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,030.00 | 173.45 | 185.00 | 179.23 | 150.96 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.49 | 0.89 | 0.00 | -0.64 | 7/22/2026 | 7/24/2026 9:59:09 AM EST |
| 1,040.00 | 164.85 | 176.80 | 170.83 | 174.45 | +15.93 | +10.05% | 0.16 | 9 | 224 | 0.48 | 0.87 | 0.00 | -0.68 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,050.00 | 155.65 | 168.00 | 161.83 | 153.30 | 0.00 | 0.00% | 0.15 | 0 | 85 | 0.48 | 0.86 | 0.00 | -0.72 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,060.00 | 148.60 | 159.90 | 154.25 | 129.20 | 0.00 | 0.00% | 0.15 | 0 | 351 | 0.48 | 0.84 | 0.00 | -0.77 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,070.00 | 139.45 | 152.00 | 145.73 | 136.67 | 0.00 | 0.00% | 0.14 | 0 | 255 | 0.48 | 0.82 | 0.00 | -0.81 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,080.00 | 131.15 | 144.00 | 137.58 | 114.57 | 0.00 | 0.00% | 0.13 | 0 | 141 | 0.48 | 0.81 | 0.00 | -0.85 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,090.00 | 124.45 | 136.00 | 130.23 | 118.00 | 0.00 | 0.00% | 0.12 | 0 | 276 | 0.46 | 0.79 | 0.00 | -0.89 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,100.00 | 117.00 | 128.00 | 122.50 | 117.70 | +3.23 | +2.83% | 0.11 | 1 | 871 | 0.47 | 0.77 | 0.00 | -0.93 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,110.00 | 109.65 | 121.00 | 115.33 | 120.07 | +16.23 | +15.63% | 0.10 | 1 | 54 | 0.46 | 0.74 | 0.00 | -0.96 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,115.00 | 105.55 | 117.00 | 111.28 | 101.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | 0.73 | 0.00 | -0.98 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,120.00 | 102.20 | 113.90 | 108.05 | 112.47 | +15.07 | +15.48% | 0.10 | 2 | 483 | 0.45 | 0.72 | 0.00 | -1.00 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,125.00 | 99.00 | 107.00 | 103.00 | 94.10 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.46 | 0.71 | 0.00 | -1.01 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,130.00 | 96.00 | 104.00 | 100.00 | 105.47 | +13.64 | +14.86% | 0.09 | 2 | 45 | 0.45 | 0.70 | 0.00 | -1.03 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,135.00 | 92.50 | 100.00 | 96.25 | 87.70 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.45 | 0.69 | 0.00 | -1.04 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,140.00 | 89.60 | 97.00 | 93.30 | 97.00 | +27.00 | +38.58% | 0.08 | 3 | 348 | 0.45 | 0.68 | 0.00 | -1.05 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,145.00 | 86.00 | 94.00 | 90.00 | 63.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.45 | 0.66 | 0.00 | -1.06 | 7/20/2026 | 7/24/2026 9:59:09 AM EST |
| 1,150.00 | 83.00 | 89.40 | 86.20 | 87.15 | +8.53 | +10.85% | 0.07 | 4 | 141 | 0.45 | 0.65 | 0.00 | -1.07 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,155.00 | 80.25 | 86.65 | 83.45 | 82.50 | +11.31 | +15.89% | 0.07 | 19 | 1 | 0.45 | 0.64 | 0.00 | -1.08 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,160.00 | 77.20 | 83.25 | 80.23 | 80.50 | +7.60 | +10.43% | 0.07 | 7 | 380 | 0.45 | 0.63 | 0.00 | -1.09 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,165.00 | 73.90 | 82.00 | 77.95 | 60.30 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.45 | 0.61 | 0.00 | -1.10 | 7/22/2026 | 7/24/2026 9:59:09 AM EST |
| 1,170.00 | 71.45 | 79.00 | 75.23 | 68.11 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.45 | 0.60 | 0.00 | -1.11 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,175.00 | 68.75 | 76.00 | 72.38 | 63.00 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.45 | 0.59 | 0.00 | -1.11 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,180.00 | 66.20 | 72.45 | 69.33 | 71.05 | +9.40 | +15.25% | 0.06 | 144 | 405 | 0.45 | 0.57 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,185.00 | 63.25 | 71.00 | 67.13 | 59.87 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.45 | 0.56 | 0.00 | -1.12 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,190.00 | 61.05 | 67.30 | 64.18 | 64.50 | +5.70 | +9.70% | 0.05 | 1 | 260 | 0.45 | 0.55 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,192.50 | 59.75 | 67.00 | 63.38 | % | 0.05 | 0 | 0 | 0.45 | 0.54 | 0.00 | -1.12 | 7/24/2026 9:59:09 AM EST | |||
| 1,195.00 | 58.05 | 66.00 | 62.03 | 57.05 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.44 | 0.54 | 0.00 | -1.12 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,200.00 | 56.35 | 61.25 | 58.80 | 60.90 | +9.90 | +19.42% | 0.05 | 47 | 2,308 | 0.45 | 0.52 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,205.00 | 53.95 | 61.00 | 57.48 | 58.10 | +7.45 | +14.71% | 0.05 | 3 | 47 | 0.45 | 0.51 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,210.00 | 53.60 | 57.45 | 55.53 | 53.55 | +2.70 | +5.31% | 0.05 | 22 | 147 | 0.45 | 0.50 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,215.00 | 49.75 | 55.65 | 52.70 | 51.88 | +12.18 | +30.68% | 0.04 | 5 | 15 | 0.45 | 0.48 | 0.00 | -1.11 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,220.00 | 47.70 | 53.50 | 50.60 | 53.17 | +10.17 | +23.66% | 0.04 | 2 | 327 | 0.45 | 0.47 | 0.00 | -1.11 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,225.00 | 44.35 | 52.00 | 48.18 | 48.00 | +3.50 | +7.87% | 0.04 | 1 | 15 | 0.45 | 0.46 | 0.00 | -1.11 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,230.00 | 43.40 | 50.00 | 46.70 | 39.73 | 0.00 | 0.00% | 0.04 | 0 | 271 | 0.45 | 0.44 | 0.00 | -1.10 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,235.00 | 41.60 | 48.00 | 44.80 | 40.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.45 | 0.43 | 0.00 | -1.09 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,240.00 | 39.70 | 43.50 | 41.60 | 43.81 | +7.11 | +19.38% | 0.03 | 5 | 494 | 0.45 | 0.42 | 0.00 | -1.08 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,245.00 | 38.00 | 41.85 | 39.93 | 34.59 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.45 | 0.41 | 0.00 | -1.07 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,250.00 | 36.45 | 39.70 | 38.08 | 37.00 | +4.30 | +13.15% | 0.03 | 14 | 1,398 | 0.44 | 0.39 | 0.00 | -1.06 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,255.00 | 34.65 | 38.05 | 36.35 | 32.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.45 | 0.38 | 0.00 | -1.05 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,260.00 | 32.95 | 37.65 | 35.30 | 37.80 | +6.55 | +20.96% | 0.03 | 14 | 760 | 0.44 | 0.37 | 0.00 | -1.04 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,270.00 | 28.70 | 34.50 | 31.60 | 27.65 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.45 | 0.34 | 0.00 | -1.01 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,280.00 | 26.75 | 33.00 | 29.88 | 29.30 | +5.32 | +22.19% | 0.02 | 6 | 267 | 0.45 | 0.32 | 0.00 | -0.99 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,300.00 | 22.35 | 25.10 | 23.73 | 24.40 | +3.40 | +16.19% | 0.02 | 53 | 1,239 | 0.44 | 0.28 | 0.00 | -0.92 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,320.00 | 18.10 | 20.25 | 19.18 | 20.45 | +3.15 | +18.21% | 0.01 | 3 | 320 | 0.45 | 0.24 | 0.00 | -0.85 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,340.00 | 12.85 | 15.60 | 14.23 | 15.60 | +2.50 | +19.09% | 0.01 | 4 | 2,468 | 0.45 | 0.21 | 0.00 | -0.78 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,360.00 | 9.80 | 13.70 | 11.75 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.45 | 0.17 | 0.00 | -0.70 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,380.00 | 9.40 | 12.20 | 10.80 | 11.34 | +2.84 | +33.42% | 0.01 | 4 | 571 | 0.44 | 0.15 | 0.00 | -0.63 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,400.00 | 7.55 | 8.75 | 8.15 | 8.00 | +1.20 | +17.65% | 0.01 | 19 | 1,442 | 0.44 | 0.12 | 0.00 | -0.56 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,420.00 | 5.70 | 8.25 | 6.98 | 7.00 | +1.58 | +29.16% | 0.00 | 2 | 183 | 0.45 | 0.10 | 0.00 | -0.49 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,440.00 | 3.40 | 7.70 | 5.55 | 4.34 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.46 | 0.08 | 0.00 | -0.42 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,460.00 | 2.52 | 6.35 | 4.44 | 3.76 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.46 | 0.07 | 0.00 | -0.36 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,480.00 | 2.14 | 4.95 | 3.55 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.47 | 0.06 | 0.00 | -0.31 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,500.00 | 2.50 | 3.00 | 2.75 | 2.70 | +0.42 | +18.43% | 0.00 | 1,282 | 252 | 0.46 | 0.05 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,520.00 | 1.80 | 2.65 | 2.23 | 2.44 | +0.25 | +11.42% | 0.00 | 2 | 71 | 0.44 | 0.04 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,540.00 | 0.54 | 2.91 | 1.73 | 2.00 | +0.47 | +30.72% | 0.00 | 3 | 43 | 0.45 | 0.03 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,560.00 | 1.00 | 1.77 | 1.39 | 1.70 | +0.45 | +36.00% | 0.00 | 1 | 226 | 0.46 | 0.02 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,580.00 | 0.14 | 1.45 | 0.80 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.43 | 0.02 | 0.00 | -0.12 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,600.00 | 0.48 | 1.63 | 1.06 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.48 | 0.01 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,620.00 | 0.00 | 2.98 | 1.49 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.01 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,640.00 | 0.20 | 1.75 | 0.98 | 0.01 | -0.62 | -98.42% | 0.00 | 1 | 37 | 0.49 | 0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,660.00 | 0.00 | 2.52 | 1.26 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.05 | 7/17/2026 | 7/24/2026 9:59:09 AM EST |
| 1,680.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | -0.04 | 7/13/2026 | 7/24/2026 9:59:09 AM EST |
| 1,700.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | 0.00 | 0.00 | -0.03 | 7/22/2026 | 7/24/2026 9:59:09 AM EST |
| 1,720.00 | 0.00 | 0.55 | 0.28 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | -0.02 | 6/29/2026 | 7/24/2026 9:59:09 AM EST |
| 1,740.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.55 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,760.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 9:59:09 AM 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 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.58 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:09 AM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.52 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 9:59:09 AM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/24/2026 9:59:09 AM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:09 AM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.33 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 9:59:09 AM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 680.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 9:59:09 AM EST |
| 700.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 720.00 | 0.10 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 9:59:09 AM EST |
| 740.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.74 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 760.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.73 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 780.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.70 | 0.00 | 0.00 | -0.03 | 7/16/2026 | 7/24/2026 9:59:09 AM EST |
| 800.00 | 0.20 | 1.04 | 0.62 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.60 | 0.00 | 0.00 | -0.06 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 810.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.67 | 0.00 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 820.00 | 0.18 | 1.83 | 1.01 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.70 | 0.00 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 830.00 | 0.19 | 1.97 | 1.08 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.57 | 0.00 | 0.00 | -0.10 | 7/15/2026 | 7/24/2026 9:59:09 AM EST |
| 840.00 | 0.78 | 1.59 | 1.19 | 0.79 | -0.53 | -40.16% | 0.00 | 14 | 457 | 0.61 | -0.01 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 850.00 | 0.33 | 1.91 | 1.12 | 1.10 | -0.10 | -8.34% | 0.00 | 5 | 149 | 0.64 | -0.01 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 860.00 | 0.16 | 2.49 | 1.33 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.55 | -0.01 | 0.00 | -0.13 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 870.00 | 0.05 | 2.71 | 1.38 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.52 | -0.01 | 0.00 | -0.14 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 880.00 | 1.12 | 2.10 | 1.61 | 1.65 | -0.44 | -21.06% | 0.00 | 10 | 314 | 0.51 | -0.01 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 890.00 | 1.10 | 3.10 | 2.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | -0.01 | 0.00 | -0.17 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 900.00 | 1.50 | 2.55 | 2.03 | 1.99 | -0.35 | -14.96% | 0.00 | 58 | 733 | 0.56 | -0.02 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 910.00 | 0.60 | 3.80 | 2.20 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.53 | -0.02 | 0.00 | -0.21 | 7/22/2026 | 7/24/2026 9:59:09 AM EST |
| 920.00 | 1.83 | 3.05 | 2.44 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.56 | -0.02 | 0.00 | -0.24 | 7/21/2026 | 7/24/2026 9:59:09 AM EST |
| 930.00 | 1.78 | 4.55 | 3.17 | 4.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.03 | 0.00 | -0.26 | 7/20/2026 | 7/24/2026 9:59:09 AM EST |
| 940.00 | 2.48 | 3.70 | 3.09 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 925 | 0.54 | -0.03 | 0.00 | -0.29 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 950.00 | 3.00 | 4.80 | 3.90 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.54 | -0.04 | 0.00 | -0.32 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 960.00 | 3.40 | 5.50 | 4.45 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.53 | -0.04 | 0.00 | -0.35 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 970.00 | 3.20 | 6.75 | 4.98 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.52 | -0.05 | 0.00 | -0.39 | 7/22/2026 | 7/24/2026 9:59:09 AM EST |
| 980.00 | 4.00 | 6.60 | 5.30 | 6.72 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.50 | -0.06 | 0.00 | -0.43 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 990.00 | 4.60 | 7.40 | 6.00 | 7.29 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.52 | -0.07 | 0.00 | -0.46 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,000.00 | 5.95 | 8.05 | 7.00 | 6.69 | -1.60 | -19.30% | 0.01 | 12 | 1,252 | 0.50 | -0.08 | 0.00 | -0.51 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,010.00 | 6.60 | 10.50 | 8.55 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.51 | -0.09 | 0.00 | -0.55 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,020.00 | 6.95 | 10.70 | 8.83 | 9.14 | -1.76 | -16.15% | 0.01 | 4 | 795 | 0.50 | -0.10 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,030.00 | 7.65 | 11.10 | 9.38 | 9.95 | -2.41 | -19.50% | 0.01 | 6 | 109 | 0.49 | -0.11 | 0.00 | -0.64 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,040.00 | 9.25 | 12.35 | 10.80 | 11.25 | -2.85 | -20.22% | 0.01 | 5 | 410 | 0.48 | -0.13 | 0.00 | -0.68 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,050.00 | 11.05 | 14.00 | 12.53 | 12.00 | -3.85 | -24.29% | 0.01 | 8 | 383 | 0.49 | -0.14 | 0.00 | -0.72 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,060.00 | 12.50 | 15.20 | 13.85 | 14.85 | -2.25 | -13.16% | 0.01 | 22 | 279 | 0.49 | -0.16 | 0.00 | -0.77 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,070.00 | 13.70 | 17.10 | 15.40 | 16.90 | -2.35 | -12.21% | 0.01 | 1 | 127 | 0.48 | -0.18 | 0.00 | -0.81 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,080.00 | 16.25 | 19.20 | 17.73 | 17.50 | -4.80 | -21.53% | 0.02 | 14 | 297 | 0.47 | -0.19 | 0.00 | -0.85 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,090.00 | 17.95 | 21.10 | 19.53 | 19.65 | -4.73 | -19.41% | 0.02 | 1 | 111 | 0.47 | -0.21 | 0.00 | -0.89 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,100.00 | 20.40 | 23.75 | 22.08 | 21.72 | -5.42 | -19.98% | 0.02 | 11 | 821 | 0.47 | -0.23 | 0.00 | -0.93 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,110.00 | 23.60 | 27.40 | 25.50 | 28.65 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.47 | -0.26 | 0.00 | -0.96 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,115.00 | 25.10 | 29.85 | 27.48 | 32.30 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.47 | -0.27 | 0.00 | -0.98 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,120.00 | 26.15 | 29.30 | 27.73 | 33.52 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.47 | -0.28 | 0.00 | -1.00 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,125.00 | 27.95 | 32.90 | 30.43 | 32.46 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.47 | -0.29 | 0.00 | -1.01 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,130.00 | 30.00 | 32.50 | 31.25 | 31.70 | -6.30 | -16.58% | 0.03 | 2 | 129 | 0.46 | -0.30 | 0.00 | -1.03 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,135.00 | 30.90 | 34.95 | 32.93 | 39.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.46 | -0.31 | 0.00 | -1.04 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,140.00 | 33.30 | 35.65 | 34.48 | 34.80 | -6.06 | -14.84% | 0.03 | 1 | 855 | 0.46 | -0.32 | 0.00 | -1.05 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,145.00 | 34.30 | 38.95 | 36.63 | 42.20 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.46 | -0.34 | 0.00 | -1.06 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,150.00 | 33.40 | 39.60 | 36.50 | 37.58 | -7.01 | -15.73% | 0.03 | 2 | 109 | 0.46 | -0.35 | 0.00 | -1.07 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,155.00 | 36.90 | 42.00 | 39.45 | 40.87 | -5.43 | -11.73% | 0.03 | 2 | 45 | 0.46 | -0.36 | 0.00 | -1.08 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,160.00 | 40.40 | 42.15 | 41.28 | 41.70 | -6.24 | -13.02% | 0.04 | 3 | 201 | 0.46 | -0.37 | 0.00 | -1.09 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,165.00 | 39.90 | 46.00 | 42.95 | 50.57 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.46 | -0.39 | 0.00 | -1.10 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,170.00 | 44.65 | 46.55 | 45.60 | 46.09 | -8.22 | -15.14% | 0.04 | 44 | 183 | 0.45 | -0.40 | 0.00 | -1.11 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,175.00 | 47.00 | 50.95 | 48.98 | 46.44 | -8.72 | -15.81% | 0.04 | 84 | 119 | 0.45 | -0.41 | 0.00 | -1.11 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,180.00 | 48.75 | 51.75 | 50.25 | 50.33 | -7.43 | -12.87% | 0.04 | 141 | 263 | 0.46 | -0.43 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,185.00 | 51.55 | 54.15 | 52.85 | 53.35 | -6.67 | -11.12% | 0.04 | 118 | 124 | 0.46 | -0.44 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,190.00 | 53.95 | 56.50 | 55.23 | 55.55 | -5.34 | -8.77% | 0.05 | 48 | 89 | 0.46 | -0.45 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,192.50 | 52.00 | 58.60 | 55.30 | 55.27 | -19.08 | -25.67% | 0.05 | 8 | 11 | 0.45 | -0.46 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,195.00 | 56.35 | 60.05 | 58.20 | 54.65 | -20.25 | -27.04% | 0.05 | 24 | 5 | 0.46 | -0.46 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,200.00 | 57.00 | 63.10 | 60.05 | 59.38 | -7.94 | -11.80% | 0.05 | 32 | 194 | 0.46 | -0.48 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,205.00 | 61.55 | 65.00 | 63.28 | 63.35 | -17.81 | -21.95% | 0.05 | 23 | 1 | 0.46 | -0.49 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,210.00 | 64.05 | 67.45 | 65.75 | 65.55 | -7.35 | -10.09% | 0.05 | 33 | 48 | 0.46 | -0.50 | 0.00 | -1.12 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,215.00 | 64.00 | 71.45 | 67.73 | 71.85 | % | 0.06 | 4 | 0 | 0.46 | -0.52 | 0.00 | -1.11 | 7/24/2026 | 7/24/2026 9:59:09 AM EST | |
| 1,220.00 | 67.00 | 73.65 | 70.33 | 71.64 | -9.16 | -11.34% | 0.06 | 2 | 74 | 0.45 | -0.53 | 0.00 | -1.11 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,225.00 | 70.00 | 76.70 | 73.35 | % | 0.06 | 0 | 0 | 0.46 | -0.54 | 0.00 | -1.11 | 7/24/2026 9:59:09 AM EST | |||
| 1,230.00 | 72.00 | 79.50 | 75.75 | 86.69 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.45 | -0.56 | 0.00 | -1.10 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,235.00 | 76.25 | 82.75 | 79.50 | 83.10 | % | 0.06 | 2 | 0 | 0.45 | -0.57 | 0.00 | -1.09 | 7/24/2026 | 7/24/2026 9:59:09 AM EST | |
| 1,240.00 | 79.00 | 85.80 | 82.40 | 120.86 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.45 | -0.58 | 0.00 | -1.08 | 7/15/2026 | 7/24/2026 9:59:09 AM EST |
| 1,245.00 | 82.00 | 89.30 | 85.65 | % | 0.07 | 0 | 0 | 0.45 | -0.59 | 0.00 | -1.07 | 7/24/2026 9:59:09 AM EST | |||
| 1,250.00 | 85.00 | 92.35 | 88.68 | 104.67 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.45 | -0.61 | 0.00 | -1.06 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,255.00 | 88.00 | 95.70 | 91.85 | % | 0.07 | 0 | 0 | 0.46 | -0.62 | 0.00 | -1.05 | 7/24/2026 9:59:09 AM EST | |||
| 1,260.00 | 92.00 | 99.10 | 95.55 | 85.98 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.46 | -0.63 | 0.00 | -1.04 | 7/7/2026 | 7/24/2026 9:59:09 AM EST |
| 1,270.00 | 98.00 | 106.05 | 102.03 | 119.05 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.45 | -0.66 | 0.00 | -1.01 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,280.00 | 103.00 | 113.30 | 108.15 | 135.60 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.45 | -0.68 | 0.00 | -0.99 | 7/21/2026 | 7/24/2026 9:59:09 AM EST |
| 1,300.00 | 117.05 | 128.50 | 122.78 | 120.70 | -13.55 | -10.10% | 0.09 | 1 | 97 | 0.45 | -0.72 | 0.00 | -0.92 | 7/24/2026 | 7/24/2026 9:59:09 AM EST |
| 1,320.00 | 133.00 | 144.55 | 138.78 | 185.35 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.45 | -0.76 | 0.00 | -0.85 | 7/15/2026 | 7/24/2026 9:59:09 AM EST |
| 1,340.00 | 150.00 | 160.95 | 155.48 | 180.40 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.44 | -0.79 | 0.00 | -0.78 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,360.00 | 167.00 | 178.45 | 172.73 | 203.30 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.44 | -0.83 | 0.00 | -0.70 | 7/21/2026 | 7/24/2026 9:59:09 AM EST |
| 1,380.00 | 185.00 | 196.45 | 190.73 | 216.85 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.43 | -0.85 | 0.00 | -0.63 | 7/20/2026 | 7/24/2026 9:59:09 AM EST |
| 1,400.00 | 201.60 | 214.30 | 207.95 | 220.87 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.54 | -0.88 | 0.00 | -0.56 | 7/13/2026 | 7/24/2026 9:59:09 AM EST |
| 1,420.00 | 220.20 | 232.55 | 226.38 | 259.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.55 | -0.90 | 0.00 | -0.49 | 7/21/2026 | 7/24/2026 9:59:09 AM EST |
| 1,440.00 | 239.05 | 253.20 | 246.13 | 283.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | -0.92 | 0.00 | -0.42 | 7/20/2026 | 7/24/2026 9:59:09 AM EST |
| 1,460.00 | 258.50 | 272.50 | 265.50 | 303.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.56 | -0.93 | 0.00 | -0.36 | 7/20/2026 | 7/24/2026 9:59:09 AM EST |
| 1,480.00 | 277.70 | 289.70 | 283.70 | 322.80 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.60 | -0.94 | 0.00 | -0.31 | 7/20/2026 | 7/24/2026 9:59:09 AM EST |
| 1,500.00 | 296.55 | 308.70 | 302.63 | 331.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.59 | -0.95 | 0.00 | -0.26 | 7/20/2026 | 7/24/2026 9:59:09 AM EST |
| 1,520.00 | 316.10 | 330.65 | 323.38 | 314.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | -0.96 | 0.00 | -0.22 | 6/30/2026 | 7/24/2026 9:59:09 AM EST |
| 1,540.00 | 336.00 | 349.50 | 342.75 | 387.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | -0.97 | 0.00 | -0.18 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,560.00 | 356.00 | 369.40 | 362.70 | 364.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | -0.98 | 0.00 | -0.15 | 6/26/2026 | 7/24/2026 9:59:09 AM EST |
| 1,580.00 | 376.05 | 388.55 | 382.30 | 428.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.12 | 7/21/2026 | 7/24/2026 9:59:09 AM EST |
| 1,600.00 | 395.80 | 408.45 | 402.13 | 440.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.10 | 7/22/2026 | 7/24/2026 9:59:09 AM EST |
| 1,620.00 | 418.25 | 428.75 | 423.50 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.07 | 7/24/2026 9:59:09 AM EST | |||
| 1,640.00 | 436.00 | 448.90 | 442.45 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.06 | 7/24/2026 9:59:09 AM EST | |||
| 1,660.00 | 456.00 | 468.85 | 462.43 | 508.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.05 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,680.00 | 475.80 | 489.70 | 482.75 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.04 | 7/24/2026 9:59:09 AM EST | |||
| 1,700.00 | 497.55 | 510.45 | 504.00 | 533.73 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 7/16/2026 | 7/24/2026 9:59:09 AM EST |
| 1,720.00 | 515.80 | 530.45 | 523.13 | 553.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.81 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 7/24/2026 9:59:09 AM EST |
| 1,740.00 | 536.00 | 548.35 | 542.18 | 588.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 9:59:09 AM EST |
| 1,760.00 | 555.80 | 569.80 | 562.80 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 7/24/2026 9:59:09 AM EST |