Options Chain for ELI LILLY & CO COM (LLY) - $1,233.66 as of 8/26/2026 3:16:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 610.00 | 575.40 | 589.15 | 582.28 | % | 0.95 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 620.00 | 565.40 | 577.90 | 571.65 | % | 0.92 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 630.00 | 555.50 | 567.95 | 561.73 | % | 0.89 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 640.00 | 545.45 | 557.95 | 551.70 | % | 0.86 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 650.00 | 535.55 | 547.45 | 541.50 | % | 0.83 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 660.00 | 525.55 | 537.50 | 531.53 | % | 0.81 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 670.00 | 515.55 | 528.05 | 521.80 | % | 0.78 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 680.00 | 505.60 | 517.55 | 511.58 | % | 0.75 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 690.00 | 495.60 | 507.55 | 501.58 | % | 0.73 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 700.00 | 485.65 | 497.60 | 491.63 | % | 0.70 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 710.00 | 475.90 | 487.60 | 481.75 | % | 0.68 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 720.00 | 465.70 | 477.65 | 471.68 | % | 0.66 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 730.00 | 455.70 | 467.65 | 461.68 | % | 0.63 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 740.00 | 445.75 | 457.70 | 451.73 | % | 0.61 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 750.00 | 435.75 | 447.70 | 441.73 | % | 0.59 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 760.00 | 425.80 | 438.25 | 432.03 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 770.00 | 415.80 | 427.75 | 421.78 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 780.00 | 405.85 | 417.80 | 411.83 | % | 0.53 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 785.00 | 400.85 | 412.80 | 406.83 | % | 0.52 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 790.00 | 396.20 | 407.80 | 402.00 | % | 0.51 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 795.00 | 391.05 | 402.80 | 396.93 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 800.00 | 385.90 | 397.85 | 391.88 | % | 0.49 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 805.00 | 380.90 | 392.85 | 386.88 | % | 0.48 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 810.00 | 375.90 | 388.35 | 382.13 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 815.00 | 370.00 | 383.40 | 376.70 | % | 0.46 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 820.00 | 366.10 | 377.90 | 372.00 | % | 0.45 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 825.00 | 360.95 | 373.40 | 367.18 | 382.20 | % | 0.45 | 12 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 830.00 | 356.25 | 367.90 | 362.08 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 835.00 | 350.95 | 363.45 | 357.20 | % | 0.43 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 840.00 | 345.95 | 358.45 | 352.20 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 845.00 | 340.95 | 353.45 | 347.20 | % | 0.41 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 850.00 | 335.85 | 348.50 | 342.18 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 855.00 | 331.00 | 343.70 | 337.35 | 295.55 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:58 PM EST |
| 860.00 | 323.90 | 338.50 | 331.20 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 865.00 | 318.00 | 333.55 | 325.78 | % | 0.38 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 870.00 | 316.05 | 328.55 | 322.30 | % | 0.37 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 875.00 | 311.10 | 323.55 | 317.33 | % | 0.36 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 880.00 | 306.10 | 318.55 | 312.33 | % | 0.35 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 885.00 | 301.15 | 313.05 | 307.10 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 890.00 | 296.30 | 308.10 | 302.20 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 895.00 | 291.20 | 303.10 | 297.15 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 900.00 | 285.60 | 300.00 | 292.80 | 224.91 | 0.00 | 0.00% | 0.33 | 0 | 22 | 0.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:58 PM EST |
| 905.00 | 281.25 | 293.15 | 287.20 | 312.41 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 910.00 | 276.25 | 288.15 | 282.20 | % | 0.31 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 915.00 | 271.30 | 283.15 | 277.23 | % | 0.30 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 920.00 | 266.30 | 278.20 | 272.25 | 206.53 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:58 PM EST |
| 925.00 | 261.40 | 273.20 | 267.30 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 930.00 | 256.35 | 268.20 | 262.28 | 339.66 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 935.00 | 251.40 | 263.25 | 257.33 | 263.00 | % | 0.28 | 1 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 940.00 | 246.40 | 258.25 | 252.33 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 945.00 | 241.40 | 253.25 | 247.33 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 950.00 | 236.45 | 248.30 | 242.38 | 231.66 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:58 PM EST |
| 955.00 | 232.15 | 243.30 | 237.73 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 960.00 | 226.60 | 238.35 | 232.48 | % | 0.24 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 965.00 | 221.55 | 233.35 | 227.45 | % | 0.24 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 970.00 | 216.65 | 228.40 | 222.53 | % | 0.23 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 975.00 | 211.60 | 223.45 | 217.53 | % | 0.22 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 980.00 | 206.65 | 218.45 | 212.55 | % | 0.22 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 985.00 | 201.75 | 213.50 | 207.63 | 226.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.68 | 1.00 | 0.00 | -0.02 | 8/10/2026 | 8/26/2026 3:59:58 PM EST |
| 990.00 | 196.75 | 208.55 | 202.65 | % | 0.20 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 995.00 | 191.75 | 203.60 | 197.68 | % | 0.20 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.04 | 8/26/2026 3:59:58 PM EST | |||
| 1,000.00 | 186.90 | 198.65 | 192.78 | 273.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.64 | 1.00 | 0.00 | -0.05 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 1,005.00 | 181.90 | 193.70 | 187.80 | % | 0.19 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.07 | 8/26/2026 3:59:58 PM EST | |||
| 1,010.00 | 176.95 | 188.80 | 182.88 | % | 0.18 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.09 | 8/26/2026 3:59:58 PM EST | |||
| 1,015.00 | 172.00 | 183.85 | 177.93 | % | 0.18 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.11 | 8/26/2026 3:59:58 PM EST | |||
| 1,020.00 | 167.10 | 178.95 | 173.03 | 125.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.14 | 8/3/2026 | 8/26/2026 3:59:58 PM EST |
| 1,025.00 | 162.20 | 174.05 | 168.13 | % | 0.16 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.15 | 8/26/2026 3:59:58 PM EST | |||
| 1,030.00 | 157.30 | 169.70 | 163.50 | % | 0.16 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.16 | 8/26/2026 3:59:58 PM EST | |||
| 1,035.00 | 152.40 | 164.30 | 158.35 | % | 0.15 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.17 | 8/26/2026 3:59:58 PM EST | |||
| 1,040.00 | 147.50 | 159.45 | 153.48 | % | 0.15 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.25 | 8/26/2026 3:59:58 PM EST | |||
| 1,045.00 | 142.65 | 154.60 | 148.63 | % | 0.14 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.26 | 8/26/2026 3:59:58 PM EST | |||
| 1,050.00 | 137.80 | 149.75 | 143.78 | 129.77 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.51 | 0.98 | 0.00 | -0.28 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 1,055.00 | 132.95 | 144.95 | 138.95 | % | 0.13 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.29 | 8/26/2026 3:59:58 PM EST | |||
| 1,060.00 | 128.15 | 140.70 | 134.43 | 136.33 | % | 0.13 | 10 | 0 | 0.50 | 0.97 | 0.00 | -0.31 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 1,065.00 | 123.35 | 135.40 | 129.38 | 131.51 | +7.11 | +5.72% | 0.12 | 10 | 2 | 0.50 | 0.97 | 0.00 | -0.28 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,070.00 | 118.55 | 130.65 | 124.60 | 122.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | 0.96 | 0.00 | -0.36 | 8/6/2026 | 8/26/2026 3:59:58 PM EST |
| 1,075.00 | 113.85 | 126.00 | 119.93 | % | 0.11 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.33 | 8/26/2026 3:59:58 PM EST | |||
| 1,080.00 | 110.00 | 121.40 | 115.70 | 117.00 | -46.76 | -28.56% | 0.11 | 2 | 5 | 0.47 | 0.95 | 0.00 | -0.36 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,085.00 | 104.45 | 116.70 | 110.58 | % | 0.10 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.44 | 8/26/2026 3:59:58 PM EST | |||
| 1,090.00 | 99.80 | 112.15 | 105.98 | 155.48 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | 0.93 | 0.00 | -0.47 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 1,095.00 | 96.05 | 107.60 | 101.83 | % | 0.09 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.50 | 8/26/2026 3:59:58 PM EST | |||
| 1,100.00 | 94.10 | 102.85 | 98.48 | 100.30 | -43.90 | -30.45% | 0.09 | 10 | 12 | 0.33 | 0.91 | 0.00 | -0.54 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,105.00 | 86.35 | 96.45 | 91.40 | 84.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | 0.90 | 0.00 | -0.57 | 8/14/2026 | 8/26/2026 3:59:58 PM EST |
| 1,110.00 | 83.30 | 94.20 | 88.75 | 85.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | 0.88 | 0.00 | -0.61 | 8/14/2026 | 8/26/2026 3:59:58 PM EST |
| 1,115.00 | 76.95 | 89.90 | 83.43 | 80.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.37 | 0.87 | 0.00 | -0.64 | 8/7/2026 | 8/26/2026 3:59:58 PM EST |
| 1,120.00 | 75.00 | 83.90 | 79.45 | 93.06 | -56.35 | -37.72% | 0.07 | 1 | 4 | 0.30 | 0.85 | 0.00 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,125.00 | 69.75 | 82.30 | 76.03 | 146.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.30 | 0.83 | 0.00 | -0.71 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 1,130.00 | 66.65 | 78.30 | 72.48 | 163.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.32 | 0.82 | 0.00 | -0.75 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 1,135.00 | 63.00 | 74.35 | 68.68 | 71.25 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.29 | 0.80 | 0.00 | -0.78 | 8/14/2026 | 8/26/2026 3:59:58 PM EST |
| 1,140.00 | 56.65 | 70.90 | 63.78 | 92.28 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.30 | 0.77 | 0.00 | -0.81 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 1,145.00 | 55.60 | 67.05 | 61.33 | 64.00 | -56.61 | -46.94% | 0.05 | 2 | 15 | 0.33 | 0.75 | 0.00 | -0.84 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,150.00 | 50.30 | 60.20 | 55.25 | 61.60 | -59.49 | -49.13% | 0.05 | 1 | 4 | 0.29 | 0.73 | 0.00 | -0.87 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,155.00 | 49.05 | 56.70 | 52.88 | 54.45 | -63.07 | -53.67% | 0.05 | 1 | 2 | 0.31 | 0.71 | 0.00 | -0.90 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,160.00 | 44.70 | 56.40 | 50.55 | 69.45 | -42.54 | -37.99% | 0.04 | 108 | 26 | 0.32 | 0.68 | 0.00 | -0.92 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,165.00 | 40.85 | 49.90 | 45.38 | 55.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.30 | 0.66 | 0.00 | -0.94 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 1,170.00 | 35.85 | 50.25 | 43.05 | 48.18 | -49.12 | -50.49% | 0.04 | 83 | 13 | 0.31 | 0.63 | 0.01 | -0.96 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,175.00 | 34.45 | 43.15 | 38.80 | 40.10 | -72.24 | -64.31% | 0.03 | 8 | 9 | 0.30 | 0.60 | 0.01 | -0.97 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,180.00 | 34.00 | 40.95 | 37.48 | 36.95 | -43.50 | -54.08% | 0.03 | 1 | 8 | 0.31 | 0.58 | 0.01 | -0.99 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,185.00 | 32.25 | 39.25 | 35.75 | 37.50 | -53.21 | -58.66% | 0.03 | 135 | 42 | 0.32 | 0.55 | 0.01 | -0.99 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,190.00 | 30.00 | 36.95 | 33.48 | 34.80 | -50.75 | -59.33% | 0.03 | 26 | 20 | 0.33 | 0.52 | 0.01 | -0.99 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,195.00 | 25.55 | 34.40 | 29.98 | 29.00 | -6.42 | -18.13% | 0.03 | 8 | 4 | 0.32 | 0.50 | 0.01 | -0.99 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,200.00 | 19.85 | 31.90 | 25.88 | 29.00 | -50.40 | -63.48% | 0.02 | 30 | 25 | 0.30 | 0.47 | 0.01 | -0.98 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,205.00 | 20.90 | 29.65 | 25.28 | 23.52 | -28.98 | -55.20% | 0.02 | 9 | 23 | 0.31 | 0.44 | 0.01 | -0.98 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,210.00 | 16.30 | 27.85 | 22.08 | 23.10 | -46.19 | -66.67% | 0.02 | 61 | 49 | 0.30 | 0.42 | 0.01 | -0.96 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,215.00 | 15.15 | 24.35 | 19.75 | 20.00 | -45.59 | -69.51% | 0.02 | 114 | 21 | 0.30 | 0.39 | 0.01 | -0.95 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,220.00 | 13.60 | 26.35 | 19.98 | 21.30 | -31.95 | -60.00% | 0.02 | 31 | 29 | 0.32 | 0.37 | 0.00 | -0.93 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,225.00 | 11.80 | 21.45 | 16.63 | 18.97 | -43.04 | -69.41% | 0.01 | 122 | 49 | 0.30 | 0.35 | 0.00 | -0.91 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,230.00 | 11.05 | 22.35 | 16.70 | 18.15 | -29.20 | -61.67% | 0.01 | 38 | 19 | 0.32 | 0.32 | 0.00 | -0.89 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,235.00 | 12.00 | 17.20 | 14.60 | 14.30 | -23.70 | -62.37% | 0.01 | 15 | 12 | 0.31 | 0.30 | 0.00 | -0.86 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,240.00 | 9.85 | 18.05 | 13.95 | 14.24 | -32.26 | -69.38% | 0.01 | 102 | 60 | 0.32 | 0.28 | 0.00 | -0.83 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,245.00 | 9.00 | 15.30 | 12.15 | 12.44 | -15.56 | -55.58% | 0.01 | 38 | 22 | 0.32 | 0.26 | 0.00 | -0.80 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,250.00 | 10.10 | 11.90 | 11.00 | 11.50 | -16.20 | -58.49% | 0.01 | 159 | 48 | 0.32 | 0.24 | 0.00 | -0.77 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,255.00 | 7.30 | 11.30 | 9.30 | 10.50 | -20.97 | -66.64% | 0.01 | 16 | 48 | 0.31 | 0.22 | 0.00 | -0.74 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,260.00 | 7.55 | 11.85 | 9.70 | 8.95 | -15.28 | -63.07% | 0.01 | 7 | 21 | 0.33 | 0.21 | 0.00 | -0.71 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,265.00 | 5.40 | 12.40 | 8.90 | 13.10 | -9.08 | -40.94% | 0.01 | 7 | 43 | 0.32 | 0.19 | 0.00 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,270.00 | 5.00 | 11.40 | 8.20 | 7.55 | -12.45 | -62.25% | 0.01 | 6 | 23 | 0.33 | 0.17 | 0.00 | -0.64 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,275.00 | 5.00 | 10.80 | 7.90 | 11.38 | -7.22 | -38.82% | 0.01 | 3 | 43 | 0.34 | 0.16 | 0.00 | -0.61 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,280.00 | 4.20 | 7.45 | 5.83 | 5.91 | -14.47 | -71.01% | 0.00 | 100 | 70 | 0.32 | 0.15 | 0.00 | -0.58 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,285.00 | 0.86 | 8.80 | 4.83 | 6.61 | -21.94 | -76.85% | 0.00 | 128 | 34 | 0.29 | 0.14 | 0.00 | -0.55 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,290.00 | 2.71 | 6.75 | 4.73 | 5.85 | -7.02 | -54.55% | 0.00 | 5 | 31 | 0.32 | 0.12 | 0.00 | -0.51 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,295.00 | 0.00 | 7.50 | 3.75 | 5.00 | -9.66 | -65.90% | 0.00 | 5 | 45 | 0.38 | 0.11 | 0.00 | -0.49 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,300.00 | 2.78 | 5.70 | 4.24 | 4.00 | -7.60 | -65.52% | 0.00 | 74 | 189 | 0.33 | 0.10 | 0.00 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,305.00 | 2.58 | 4.65 | 3.62 | 7.05 | -5.72 | -44.80% | 0.00 | 2 | 13 | 0.33 | 0.09 | 0.00 | -0.42 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,310.00 | 0.02 | 5.95 | 2.99 | 3.37 | -8.92 | -72.58% | 0.00 | 3 | 39 | 0.27 | 0.09 | 0.00 | -0.40 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,315.00 | 0.00 | 11.70 | 5.85 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.49 | 0.07 | 0.00 | -0.36 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 1,320.00 | 0.95 | 4.25 | 2.60 | 2.95 | -6.95 | -70.21% | 0.00 | 12 | 52 | 0.32 | 0.07 | 0.00 | -0.33 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,325.00 | 0.20 | 3.95 | 2.08 | 4.13 | -4.77 | -53.60% | 0.00 | 2 | 10 | 0.30 | 0.06 | 0.00 | -0.31 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,330.00 | 0.00 | 11.65 | 5.83 | 8.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.05 | 0.00 | -0.28 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 1,335.00 | 0.00 | 11.50 | 5.75 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.25 | 8/26/2026 3:59:58 PM EST | |||
| 1,340.00 | 0.42 | 2.70 | 1.56 | 1.66 | -5.24 | -75.95% | 0.00 | 17 | 146 | 0.32 | 0.04 | 0.00 | -0.24 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,345.00 | 0.24 | 2.60 | 1.42 | 1.44 | -4.81 | -76.96% | 0.00 | 3 | 12 | 0.32 | 0.04 | 0.00 | -0.22 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,360.00 | 0.59 | 2.57 | 1.58 | 2.80 | -2.29 | -44.99% | 0.00 | 2 | 94 | 0.36 | 0.03 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,380.00 | 0.00 | 2.32 | 1.16 | 1.16 | -1.84 | -61.34% | 0.00 | 4 | 41 | 0.42 | 0.02 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,400.00 | 0.50 | 1.51 | 1.01 | 1.00 | -0.53 | -34.65% | 0.00 | 3 | 219 | 0.39 | 0.01 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,420.00 | 0.00 | 2.82 | 1.41 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.01 | 0.00 | -0.04 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 1,440.00 | 0.00 | 1.97 | 0.99 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 1,460.00 | 0.32 | 0.49 | 0.41 | 0.32 | -0.38 | -54.29% | 0.00 | 60 | 77 | 0.42 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,480.00 | 0.00 | 1.12 | 0.56 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.51 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 1,500.00 | 0.00 | 1.33 | 0.67 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 1,520.00 | 0.00 | 0.89 | 0.45 | 0.28 | -1.55 | -84.70% | 0.00 | 8 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,540.00 | 0.00 | 0.68 | 0.34 | 0.80 | +0.52 | +185.72% | 0.00 | 1 | 54 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,560.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 1,580.00 | 0.00 | 0.55 | 0.28 | 0.34 | -0.04 | -10.53% | 0.00 | 2 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,600.00 | 0.00 | 0.59 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 1,620.00 | 0.00 | 4.00 | 2.00 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 1,640.00 | 0.00 | 0.47 | 0.24 | 0.21 | +0.18 | +600.00% | 0.00 | 38 | 819 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 610.00 | 0.00 | 17.05 | 8.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 3:59:58 PM EST |
| 620.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 630.00 | 0.00 | 17.05 | 8.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 640.00 | 0.00 | 17.05 | 8.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 650.00 | 0.00 | 17.05 | 8.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 660.00 | 0.00 | 17.05 | 8.53 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 44 | 2.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.90 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 680.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 32 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 690.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 21 | 127 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 700.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 1,445 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 710.00 | 0.01 | 0.87 | 0.44 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 594 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 720.00 | 0.01 | 10.05 | 5.03 | 0.10 | +0.06 | +150.00% | 0.01 | 221 | 398 | 1.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 730.00 | 0.01 | 10.05 | 5.03 | 0.11 | -0.03 | -21.43% | 0.01 | 30 | 17 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 740.00 | 0.01 | 0.53 | 0.27 | 0.10 | +0.09 | +900.00% | 0.00 | 24 | 187 | 0.82 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 750.00 | 0.01 | 0.55 | 0.28 | 0.13 | +0.08 | +160.00% | 0.00 | 297 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 760.00 | 0.01 | 1.22 | 0.62 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.83 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 770.00 | 0.01 | 0.76 | 0.39 | 0.08 | -0.06 | -42.86% | 0.00 | 122 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 780.00 | 0.01 | 0.42 | 0.22 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 27 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 785.00 | 0.01 | 5.20 | 2.61 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 790.00 | 0.01 | 0.81 | 0.41 | 0.07 | % | 0.00 | 2 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 795.00 | 0.01 | 1.69 | 0.85 | 0.04 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 800.00 | 0.01 | 0.65 | 0.33 | 0.10 | +0.07 | +233.34% | 0.00 | 48 | 58 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 805.00 | 0.00 | 1.34 | 0.67 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 810.00 | 0.01 | 6.25 | 3.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 815.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 820.00 | 0.00 | 1.41 | 0.71 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 825.00 | 0.00 | 4.95 | 2.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 830.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 835.00 | 0.00 | 6.75 | 3.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 840.00 | 0.00 | 8.15 | 4.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 845.00 | 0.00 | 9.40 | 4.70 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 850.00 | 0.00 | 10.30 | 5.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 855.00 | 0.00 | 10.40 | 5.20 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 860.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 865.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 870.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 875.00 | 0.00 | 2.90 | 1.45 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 3:59:58 PM EST |
| 880.00 | 0.00 | 0.95 | 0.48 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/26/2026 3:59:58 PM EST |
| 885.00 | 0.00 | 2.67 | 1.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 890.00 | 0.00 | 2.55 | 1.28 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 895.00 | 0.00 | 0.78 | 0.39 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 900.00 | 0.00 | 0.31 | 0.16 | 0.20 | +0.09 | +81.82% | 0.00 | 3 | 54 | 0.56 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 905.00 | 0.00 | 1.74 | 0.87 | 0.20 | -2.28 | -91.94% | 0.00 | 2 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 910.00 | 0.00 | 1.49 | 0.75 | 0.20 | -2.30 | -92.00% | 0.00 | 4 | 23 | 0.67 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 915.00 | 0.00 | 2.81 | 1.41 | 0.20 | -1.93 | -90.61% | 0.00 | 4 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 920.00 | 0.00 | 4.00 | 2.00 | 0.01 | -0.19 | -95.00% | 0.00 | 10 | 26 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 925.00 | 0.00 | 3.45 | 1.73 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:58 PM EST |
| 930.00 | 0.04 | 0.65 | 0.35 | 0.20 | % | 0.00 | 3 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 935.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 940.00 | 0.00 | 1.13 | 0.57 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/26/2026 3:59:58 PM EST |
| 945.00 | 0.00 | 1.66 | 0.83 | 0.25 | -0.25 | -50.00% | 0.00 | 1 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 950.00 | 0.00 | 0.80 | 0.40 | 0.21 | -0.06 | -22.23% | 0.00 | 5 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 955.00 | 0.00 | 1.59 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 960.00 | 0.00 | 1.37 | 0.69 | 0.65 | -1.98 | -75.29% | 0.00 | 4 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 965.00 | 0.00 | 1.77 | 0.89 | 0.79 | -2.21 | -73.67% | 0.00 | 1 | 3 | 0.56 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 970.00 | 0.00 | 1.23 | 0.62 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.52 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 975.00 | 0.00 | 1.93 | 0.97 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 980.00 | 0.00 | 0.58 | 0.29 | 0.50 | -0.63 | -55.76% | 0.00 | 16 | 35 | 0.44 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 985.00 | 0.00 | 10.10 | 5.05 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 990.00 | 0.00 | 1.13 | 0.57 | 0.55 | +0.54 | +5,400.00% | 0.00 | 82 | 23 | 0.47 | 0.00 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 995.00 | 0.00 | 1.11 | 0.56 | 0.40 | -0.53 | -56.99% | 0.00 | 246 | 46 | 0.45 | 0.00 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,000.00 | 0.00 | 0.93 | 0.47 | 0.02 | -0.37 | -94.88% | 0.00 | 89 | 455 | 0.43 | 0.00 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,005.00 | 0.00 | 1.59 | 0.80 | 0.60 | -0.46 | -43.40% | 0.00 | 1 | 9 | 0.46 | 0.00 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,010.00 | 0.09 | 1.15 | 0.62 | 0.80 | +0.38 | +90.48% | 0.00 | 29 | 34 | 0.36 | 0.00 | 0.00 | -0.09 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,015.00 | 0.03 | 1.00 | 0.52 | 0.68 | -0.12 | -15.00% | 0.00 | 2 | 44 | 0.34 | 0.00 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,020.00 | 0.00 | 6.85 | 3.43 | 0.85 | +0.25 | +41.67% | 0.00 | 116 | 30 | 0.59 | -0.01 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,025.00 | 0.00 | 10.50 | 5.25 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.66 | -0.01 | 0.00 | -0.15 | 8/13/2026 | 8/26/2026 3:59:58 PM EST |
| 1,030.00 | 0.00 | 3.15 | 1.58 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.47 | -0.01 | 0.00 | -0.16 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 1,035.00 | 0.00 | 1.92 | 0.96 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | -0.01 | 0.00 | -0.17 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 1,040.00 | 0.55 | 1.63 | 1.09 | 1.32 | +0.62 | +88.58% | 0.00 | 120 | 35 | 0.34 | -0.01 | 0.00 | -0.25 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,045.00 | 0.42 | 2.07 | 1.25 | 1.04 | +0.04 | +4.00% | 0.00 | 4 | 15 | 0.35 | -0.02 | 0.00 | -0.26 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,050.00 | 0.49 | 2.87 | 1.68 | 1.14 | +0.06 | +5.56% | 0.00 | 8 | 15 | 0.35 | -0.02 | 0.00 | -0.28 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,055.00 | 0.37 | 4.15 | 2.26 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.36 | -0.02 | 0.00 | -0.29 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 1,060.00 | 0.59 | 3.20 | 1.90 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.34 | -0.03 | 0.00 | -0.31 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 1,065.00 | 0.00 | 5.75 | 2.88 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.45 | -0.03 | 0.00 | -0.28 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 1,070.00 | 0.15 | 3.90 | 2.03 | 2.11 | +1.04 | +97.20% | 0.00 | 6 | 47 | 0.31 | -0.04 | 0.00 | -0.36 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,075.00 | 0.00 | 4.75 | 2.38 | 2.25 | +0.97 | +75.79% | 0.00 | 16 | 43 | 0.40 | -0.05 | 0.00 | -0.33 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,080.00 | 0.00 | 6.75 | 3.38 | 2.67 | +1.61 | +151.89% | 0.00 | 3 | 9 | 0.43 | -0.05 | 0.00 | -0.36 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,085.00 | 1.26 | 4.70 | 2.98 | 2.90 | -4.75 | -62.10% | 0.00 | 30 | 22 | 0.32 | -0.06 | 0.00 | -0.44 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,090.00 | 0.96 | 4.35 | 2.66 | 3.35 | -1.39 | -29.33% | 0.00 | 6 | 47 | 0.30 | -0.07 | 0.00 | -0.47 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,095.00 | 2.71 | 7.40 | 5.06 | 3.65 | +1.59 | +77.19% | 0.00 | 18 | 34 | 0.35 | -0.08 | 0.00 | -0.50 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,100.00 | 1.24 | 7.05 | 4.15 | 4.12 | +1.69 | +69.55% | 0.00 | 17 | 114 | 0.31 | -0.09 | 0.00 | -0.54 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,105.00 | 2.86 | 8.25 | 5.56 | 4.48 | +2.23 | +99.12% | 0.01 | 11 | 23 | 0.33 | -0.10 | 0.00 | -0.57 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,110.00 | 4.20 | 6.65 | 5.43 | 5.32 | +2.24 | +72.73% | 0.00 | 3 | 21 | 0.32 | -0.12 | 0.00 | -0.61 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,115.00 | 2.19 | 10.50 | 6.35 | 5.46 | +2.21 | +68.00% | 0.01 | 19 | 47 | 0.31 | -0.13 | 0.00 | -0.64 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,120.00 | 3.45 | 11.85 | 7.65 | 6.20 | +2.92 | +89.03% | 0.01 | 94 | 98 | 0.32 | -0.15 | 0.00 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,125.00 | 3.00 | 11.70 | 7.35 | 6.89 | +3.23 | +88.26% | 0.01 | 6 | 55 | 0.30 | -0.17 | 0.00 | -0.71 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,130.00 | 4.15 | 14.00 | 9.08 | 5.85 | +1.85 | +46.25% | 0.01 | 3 | 25 | 0.31 | -0.18 | 0.00 | -0.75 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,135.00 | 4.00 | 16.20 | 10.10 | 9.58 | +5.46 | +132.53% | 0.01 | 12 | 35 | 0.31 | -0.20 | 0.00 | -0.78 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,140.00 | 9.20 | 12.50 | 10.85 | 10.29 | +4.29 | +71.50% | 0.01 | 5 | 43 | 0.31 | -0.23 | 0.00 | -0.81 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,145.00 | 5.75 | 19.40 | 12.58 | 12.82 | +7.67 | +148.94% | 0.01 | 28 | 41 | 0.31 | -0.25 | 0.00 | -0.84 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,150.00 | 6.05 | 17.25 | 11.65 | 13.40 | +6.40 | +91.43% | 0.01 | 35 | 58 | 0.28 | -0.27 | 0.00 | -0.87 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,155.00 | 10.05 | 18.10 | 14.08 | 14.80 | +9.47 | +177.68% | 0.01 | 144 | 51 | 0.30 | -0.29 | 0.00 | -0.90 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,160.00 | 10.55 | 18.75 | 14.65 | 15.05 | +8.01 | +113.78% | 0.01 | 56 | 52 | 0.28 | -0.32 | 0.00 | -0.92 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,165.00 | 13.90 | 22.95 | 18.43 | 18.05 | +10.65 | +143.92% | 0.02 | 129 | 43 | 0.31 | -0.34 | 0.00 | -0.94 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,170.00 | 17.45 | 23.35 | 20.40 | 20.69 | +13.14 | +174.04% | 0.02 | 6 | 38 | 0.31 | -0.37 | 0.01 | -0.96 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,175.00 | 14.30 | 30.60 | 22.45 | 22.45 | +14.05 | +167.27% | 0.02 | 13 | 50 | 0.31 | -0.40 | 0.01 | -0.97 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,180.00 | 16.50 | 28.60 | 22.55 | 22.18 | +11.05 | +99.29% | 0.02 | 35 | 23 | 0.28 | -0.42 | 0.01 | -0.99 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,185.00 | 22.05 | 30.90 | 26.48 | 13.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.30 | -0.45 | 0.01 | -0.99 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 1,190.00 | 24.60 | 35.85 | 30.23 | 26.82 | +13.14 | +96.06% | 0.03 | 32 | 36 | 0.31 | -0.48 | 0.01 | -0.99 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,195.00 | 29.20 | 36.25 | 32.73 | 29.37 | +17.27 | +142.73% | 0.03 | 13 | 11 | 0.31 | -0.50 | 0.01 | -0.99 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,200.00 | 32.20 | 38.15 | 35.18 | 31.22 | +13.82 | +79.43% | 0.03 | 24 | 78 | 0.31 | -0.53 | 0.01 | -0.98 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,205.00 | 34.55 | 44.85 | 39.70 | 33.50 | +19.57 | +140.49% | 0.03 | 22 | 32 | 0.33 | -0.56 | 0.01 | -0.98 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,210.00 | 32.85 | 47.10 | 39.98 | 36.71 | +16.36 | +80.40% | 0.03 | 21 | 37 | 0.30 | -0.58 | 0.01 | -0.96 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,215.00 | 40.40 | 50.00 | 45.20 | 31.05 | +10.71 | +52.66% | 0.04 | 4 | 27 | 0.32 | -0.61 | 0.01 | -0.95 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,220.00 | 42.75 | 53.20 | 47.98 | 45.99 | +25.64 | +126.00% | 0.04 | 8 | 31 | 0.31 | -0.63 | 0.00 | -0.93 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,225.00 | 45.80 | 54.80 | 50.30 | 46.29 | +26.09 | +129.16% | 0.04 | 17 | 14 | 0.30 | -0.65 | 0.00 | -0.91 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,230.00 | 49.80 | 58.95 | 54.38 | 49.00 | +21.70 | +79.49% | 0.04 | 2 | 21 | 0.31 | -0.68 | 0.00 | -0.89 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,235.00 | 52.60 | 62.20 | 57.40 | 50.72 | +16.87 | +49.84% | 0.05 | 1 | 16 | 0.30 | -0.70 | 0.00 | -0.86 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,240.00 | 56.70 | 67.85 | 62.28 | 59.97 | +34.52 | +135.64% | 0.05 | 2 | 22 | 0.31 | -0.72 | 0.00 | -0.83 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,245.00 | 60.70 | 69.10 | 64.90 | 66.78 | +36.70 | +122.01% | 0.05 | 14 | 23 | 0.30 | -0.74 | 0.00 | -0.80 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,250.00 | 64.75 | 73.45 | 69.10 | 70.38 | +30.98 | +78.63% | 0.06 | 15 | 26 | 0.30 | -0.76 | 0.00 | -0.77 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,255.00 | 67.85 | 78.00 | 72.93 | 60.92 | +25.12 | +70.17% | 0.06 | 7 | 11 | 0.30 | -0.78 | 0.00 | -0.74 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,260.00 | 71.85 | 81.30 | 76.58 | 62.45 | +19.75 | +46.26% | 0.06 | 7 | 17 | 0.29 | -0.79 | 0.00 | -0.71 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,265.00 | 76.00 | 87.05 | 81.53 | 67.60 | +21.80 | +47.60% | 0.06 | 8 | 6 | 0.29 | -0.81 | 0.00 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,270.00 | 80.80 | 90.90 | 85.85 | 71.50 | +26.95 | +60.50% | 0.07 | 9 | 26 | 0.29 | -0.83 | 0.00 | -0.64 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,275.00 | 84.40 | 95.55 | 89.98 | 46.35 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.39 | -0.84 | 0.00 | -0.61 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 1,280.00 | 89.55 | 100.50 | 95.03 | 93.25 | +33.81 | +56.89% | 0.07 | 5 | 8 | 0.40 | -0.85 | 0.00 | -0.58 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,285.00 | 93.50 | 103.30 | 98.40 | 99.00 | +47.98 | +94.05% | 0.08 | 3 | 7 | 0.27 | -0.86 | 0.00 | -0.55 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,290.00 | 97.85 | 107.60 | 102.73 | 64.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.38 | -0.88 | 0.00 | -0.51 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 1,295.00 | 101.65 | 113.65 | 107.65 | 63.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | -0.89 | 0.00 | -0.49 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 1,300.00 | 105.95 | 118.25 | 112.10 | 110.00 | +39.70 | +56.48% | 0.09 | 1 | 12 | 0.43 | -0.90 | 0.00 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,305.00 | 111.85 | 121.90 | 116.88 | 61.03 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | -0.91 | 0.00 | -0.42 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 1,310.00 | 114.75 | 127.60 | 121.18 | % | 0.09 | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.40 | 8/26/2026 3:59:58 PM EST | |||
| 1,315.00 | 120.05 | 132.30 | 126.18 | % | 0.10 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.36 | 8/26/2026 3:59:58 PM EST | |||
| 1,320.00 | 124.35 | 137.05 | 130.70 | 84.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.49 | -0.93 | 0.00 | -0.33 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 1,325.00 | 129.70 | 141.85 | 135.78 | 88.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.94 | 0.00 | -0.31 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 1,330.00 | 134.55 | 146.70 | 140.63 | 77.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | -0.95 | 0.00 | -0.28 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 1,335.00 | 139.45 | 151.55 | 145.50 | % | 0.11 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.25 | 8/26/2026 3:59:58 PM EST | |||
| 1,340.00 | 144.30 | 156.40 | 150.35 | 140.00 | +60.00 | +75.00% | 0.11 | 1 | 12 | 0.49 | -0.96 | 0.00 | -0.24 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 1,345.00 | 150.60 | 161.35 | 155.98 | % | 0.12 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.22 | 8/26/2026 3:59:58 PM EST | |||
| 1,360.00 | 164.10 | 176.20 | 170.15 | 91.55 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.55 | -0.97 | 0.00 | -0.16 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 1,380.00 | 184.05 | 196.05 | 190.05 | 167.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.63 | -0.98 | 0.00 | -0.11 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 1,400.00 | 203.85 | 216.65 | 210.25 | 186.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.07 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 1,420.00 | 224.05 | 236.00 | 230.03 | % | 0.16 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 8/26/2026 3:59:58 PM EST | |||
| 1,440.00 | 244.50 | 256.00 | 250.25 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 1,460.00 | 262.55 | 276.00 | 269.28 | 255.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 8/26/2026 3:59:58 PM EST |
| 1,480.00 | 283.55 | 296.00 | 289.78 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 1,500.00 | 304.05 | 316.00 | 310.03 | 226.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 1,520.00 | 324.05 | 335.75 | 329.90 | 258.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 1,540.00 | 344.05 | 356.00 | 350.03 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 1,560.00 | 364.05 | 376.00 | 370.03 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 1,580.00 | 383.55 | 396.00 | 389.78 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 1,600.00 | 404.05 | 416.00 | 410.03 | % | 0.26 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 1,620.00 | 424.05 | 436.00 | 430.03 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 1,640.00 | 444.05 | 456.00 | 450.03 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST |