Options Chain for ELI LILLY & CO COM (LLY) - $1,196.03 as of 7/27/2026 2:34:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 873.40 | 886.10 | 879.75 | 649.06 | 0.00 | 0.00% | 2.75 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 4:00:04 PM EST |
| 330.00 | 863.65 | 877.15 | 870.40 | % | 2.64 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 340.00 | 852.35 | 866.15 | 859.25 | % | 2.53 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 350.00 | 844.40 | 853.15 | 848.78 | % | 2.43 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 360.00 | 833.60 | 847.25 | 840.43 | % | 2.33 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 370.00 | 824.15 | 836.35 | 830.25 | % | 2.24 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 380.00 | 814.15 | 826.40 | 820.28 | 846.95 | 0.00 | 0.00% | 2.16 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:04 PM EST |
| 390.00 | 803.80 | 817.60 | 810.70 | % | 2.08 | 0 | 17 | 1.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 400.00 | 793.55 | 806.55 | 800.05 | 670.00 | 0.00 | 0.00% | 2.00 | 0 | 4 | 1.74 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:04 PM EST |
| 410.00 | 782.70 | 797.75 | 790.23 | % | 1.93 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 420.00 | 773.60 | 786.70 | 780.15 | % | 1.86 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 430.00 | 764.00 | 776.75 | 770.38 | % | 1.79 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 440.00 | 753.40 | 766.85 | 760.13 | % | 1.73 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 450.00 | 745.80 | 756.90 | 751.35 | 800.50 | 0.00 | 0.00% | 1.67 | 0 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 460.00 | 734.70 | 747.00 | 740.85 | 771.76 | 0.00 | 0.00% | 1.61 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 470.00 | 722.65 | 738.75 | 730.70 | 760.82 | 0.00 | 0.00% | 1.55 | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 480.00 | 712.85 | 729.25 | 721.05 | % | 1.50 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 490.00 | 700.85 | 717.95 | 709.40 | % | 1.45 | 0 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 500.00 | 690.70 | 707.25 | 698.98 | 447.50 | 0.00 | 0.00% | 1.40 | 0 | 38 | 1.42 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/27/2026 4:00:04 PM EST |
| 510.00 | 681.30 | 697.35 | 689.33 | % | 1.35 | 0 | 8 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 520.00 | 671.75 | 688.15 | 679.95 | % | 1.31 | 0 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 530.00 | 661.60 | 677.10 | 669.35 | % | 1.26 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 540.00 | 652.10 | 666.60 | 659.35 | 658.90 | 0.00 | 0.00% | 1.22 | 0 | 35 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:04 PM EST |
| 550.00 | 644.00 | 657.20 | 650.60 | % | 1.18 | 0 | 21 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 560.00 | 637.00 | 646.05 | 641.53 | 644.20 | 0.00 | 0.00% | 1.15 | 0 | 16 | 1.21 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 570.00 | 626.85 | 634.90 | 630.88 | 516.29 | 0.00 | 0.00% | 1.11 | 0 | 53 | 1.15 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:04 PM EST |
| 580.00 | 617.15 | 624.95 | 621.05 | 623.76 | 0.00 | 0.00% | 1.07 | 0 | 18 | 1.12 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 590.00 | 607.15 | 618.70 | 612.93 | % | 1.04 | 0 | 33 | 1.20 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 600.00 | 597.20 | 604.25 | 600.73 | 604.70 | 0.00 | 0.00% | 1.00 | 0 | 445 | 1.04 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 620.00 | 575.95 | 587.30 | 581.63 | 581.53 | +178.74 | +44.38% | 0.94 | 1 | 21 | 1.09 | 1.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 640.00 | 552.00 | 566.10 | 559.05 | 553.15 | 0.00 | 0.00% | 0.87 | 0 | 126 | 1.01 | 1.00 | 0.00 | -0.04 | 7/10/2026 | 7/27/2026 4:00:04 PM EST |
| 660.00 | 535.40 | 548.35 | 541.88 | 504.52 | 0.00 | 0.00% | 0.82 | 0 | 72 | 1.02 | 1.00 | 0.00 | -0.05 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 670.00 | 525.85 | 538.00 | 531.93 | 495.02 | 0.00 | 0.00% | 0.79 | 0 | 24 | 1.01 | 1.00 | 0.00 | -0.05 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 680.00 | 512.15 | 530.30 | 521.23 | 485.39 | 0.00 | 0.00% | 0.77 | 0 | 53 | 0.99 | 1.00 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 690.00 | 503.10 | 519.20 | 511.15 | 260.00 | 0.00 | 0.00% | 0.74 | 0 | 50 | 0.98 | 1.00 | 0.00 | -0.06 | 4/6/2026 | 7/27/2026 4:00:04 PM EST |
| 700.00 | 495.50 | 506.00 | 500.75 | 535.22 | 0.00 | 0.00% | 0.72 | 0 | 294 | 0.84 | 1.00 | 0.00 | -0.09 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 710.00 | 483.85 | 498.95 | 491.40 | 493.24 | % | 0.69 | 1 | 52 | 0.91 | 1.00 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 720.00 | 475.50 | 488.50 | 482.00 | 272.95 | 0.00 | 0.00% | 0.67 | 0 | 21 | 0.86 | 0.99 | 0.00 | -0.10 | 5/11/2026 | 7/27/2026 4:00:04 PM EST |
| 730.00 | 466.25 | 478.50 | 472.38 | 360.68 | 0.00 | 0.00% | 0.65 | 0 | 42 | 0.87 | 0.99 | 0.00 | -0.07 | 5/26/2026 | 7/27/2026 4:00:04 PM EST |
| 740.00 | 453.50 | 468.70 | 461.10 | 483.80 | 0.00 | 0.00% | 0.62 | 0 | 80 | 0.86 | 0.99 | 0.00 | -0.08 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 750.00 | 445.50 | 458.70 | 452.10 | 500.50 | 0.00 | 0.00% | 0.60 | 0 | 82 | 0.81 | 0.99 | 0.00 | -0.12 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 760.00 | 439.95 | 446.10 | 443.03 | 373.92 | 0.00 | 0.00% | 0.58 | 0 | 75 | 0.74 | 0.99 | 0.00 | -0.13 | 5/28/2026 | 7/27/2026 4:00:04 PM EST |
| 770.00 | 427.95 | 439.30 | 433.63 | 332.57 | 0.00 | 0.00% | 0.56 | 0 | 75 | 0.78 | 0.99 | 0.00 | -0.14 | 6/18/2026 | 7/27/2026 4:00:04 PM EST |
| 780.00 | 419.35 | 429.70 | 424.53 | 326.91 | 0.00 | 0.00% | 0.54 | 0 | 68 | 0.77 | 0.99 | 0.00 | -0.14 | 6/23/2026 | 7/27/2026 4:00:04 PM EST |
| 790.00 | 410.20 | 418.25 | 414.23 | 413.27 | +4.78 | +1.17% | 0.52 | 1 | 253 | 0.71 | 0.99 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 800.00 | 399.70 | 406.90 | 403.30 | 406.11 | 0.00 | 0.00% | 0.50 | 0 | 158 | 0.68 | 0.98 | 0.00 | -0.16 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 810.00 | 390.40 | 400.05 | 395.23 | 311.60 | 0.00 | 0.00% | 0.49 | 0 | 12 | 0.71 | 0.98 | 0.00 | -0.18 | 6/17/2026 | 7/27/2026 4:00:04 PM EST |
| 820.00 | 380.10 | 389.95 | 385.03 | 235.00 | 0.00 | 0.00% | 0.47 | 0 | 31 | 0.69 | 0.98 | 0.00 | -0.18 | 5/21/2026 | 7/27/2026 4:00:04 PM EST |
| 830.00 | 371.10 | 379.60 | 375.35 | 386.88 | 0.00 | 0.00% | 0.45 | 0 | 59 | 0.67 | 0.98 | 0.00 | -0.19 | 7/2/2026 | 7/27/2026 4:00:04 PM EST |
| 840.00 | 361.20 | 369.85 | 365.53 | 344.68 | 0.00 | 0.00% | 0.44 | 0 | 33 | 0.65 | 0.97 | 0.00 | -0.21 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 850.00 | 351.50 | 359.20 | 355.35 | 340.70 | 0.00 | 0.00% | 0.42 | 0 | 42 | 0.62 | 0.97 | 0.00 | -0.22 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 860.00 | 341.80 | 350.50 | 346.15 | 321.10 | 0.00 | 0.00% | 0.40 | 0 | 30 | 0.63 | 0.97 | 0.00 | -0.23 | 6/9/2026 | 7/27/2026 4:00:04 PM EST |
| 870.00 | 331.50 | 340.85 | 336.18 | 347.80 | 0.00 | 0.00% | 0.39 | 0 | 79 | 0.61 | 0.96 | 0.00 | -0.25 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 880.00 | 322.55 | 330.30 | 326.43 | 351.00 | 0.00 | 0.00% | 0.37 | 0 | 72 | 0.46 | 0.96 | 0.00 | -0.27 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 890.00 | 313.25 | 321.75 | 317.50 | 309.27 | 0.00 | 0.00% | 0.36 | 0 | 45 | 0.48 | 0.96 | 0.00 | -0.28 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 900.00 | 303.75 | 310.60 | 307.18 | 278.20 | 0.00 | 0.00% | 0.34 | 0 | 171 | 0.47 | 0.95 | 0.00 | -0.29 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 910.00 | 293.55 | 301.85 | 297.70 | 281.05 | 0.00 | 0.00% | 0.33 | 0 | 49 | 0.45 | 0.95 | 0.00 | -0.31 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 920.00 | 284.15 | 293.45 | 288.80 | 271.86 | 0.00 | 0.00% | 0.31 | 0 | 729 | 0.46 | 0.94 | 0.00 | -0.32 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 930.00 | 275.60 | 284.15 | 279.88 | 244.04 | 0.00 | 0.00% | 0.30 | 0 | 64 | 0.47 | 0.94 | 0.00 | -0.34 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 940.00 | 266.40 | 273.30 | 269.85 | 237.25 | 0.00 | 0.00% | 0.29 | 0 | 65 | 0.46 | 0.93 | 0.00 | -0.36 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 950.00 | 255.65 | 263.30 | 259.48 | 261.91 | +35.84 | +15.86% | 0.27 | 1 | 170 | 0.43 | 0.92 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 960.00 | 249.45 | 255.75 | 252.60 | 217.48 | 0.00 | 0.00% | 0.26 | 0 | 152 | 0.47 | 0.92 | 0.00 | -0.39 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 970.00 | 238.40 | 246.40 | 242.40 | 209.04 | 0.00 | 0.00% | 0.25 | 0 | 85 | 0.45 | 0.91 | 0.00 | -0.41 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 980.00 | 229.45 | 236.85 | 233.15 | 199.80 | 0.00 | 0.00% | 0.24 | 0 | 97 | 0.44 | 0.90 | 0.00 | -0.43 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 990.00 | 220.50 | 230.10 | 225.30 | 205.40 | 0.00 | 0.00% | 0.23 | 0 | 130 | 0.45 | 0.89 | 0.00 | -0.45 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 1,000.00 | 213.80 | 220.20 | 217.00 | 185.50 | 0.00 | 0.00% | 0.22 | 0 | 393 | 0.45 | 0.88 | 0.00 | -0.47 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 1,010.00 | 203.25 | 212.05 | 207.65 | 209.88 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.44 | 0.87 | 0.00 | -0.49 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,020.00 | 194.90 | 204.00 | 199.45 | 189.15 | 0.00 | 0.00% | 0.20 | 0 | 121 | 0.44 | 0.86 | 0.00 | -0.51 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,030.00 | 187.45 | 196.00 | 191.73 | 166.60 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.45 | 0.85 | 0.00 | -0.53 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,040.00 | 179.35 | 186.95 | 183.15 | 181.86 | 0.00 | 0.00% | 0.18 | 0 | 1,607 | 0.44 | 0.83 | 0.00 | -0.55 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,050.00 | 171.80 | 180.00 | 175.90 | 177.15 | 0.00 | 0.00% | 0.17 | 0 | 183 | 0.44 | 0.82 | 0.00 | -0.57 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,060.00 | 162.50 | 170.55 | 166.53 | 149.75 | 0.00 | 0.00% | 0.16 | 0 | 202 | 0.43 | 0.81 | 0.00 | -0.59 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 1,070.00 | 155.85 | 164.00 | 159.93 | 136.40 | 0.00 | 0.00% | 0.15 | 0 | 172 | 0.44 | 0.79 | 0.00 | -0.61 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 1,080.00 | 148.45 | 155.15 | 151.80 | 151.74 | +11.05 | +7.86% | 0.14 | 2 | 531 | 0.43 | 0.77 | 0.00 | -0.63 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,090.00 | 141.00 | 150.00 | 145.50 | 145.96 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.44 | 0.76 | 0.00 | -0.65 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,100.00 | 133.90 | 140.95 | 137.43 | 134.80 | 0.00 | 0.00% | 0.12 | 0 | 682 | 0.43 | 0.74 | 0.00 | -0.67 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,110.00 | 125.85 | 134.25 | 130.05 | 120.30 | 0.00 | 0.00% | 0.12 | 0 | 164 | 0.42 | 0.72 | 0.00 | -0.68 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 1,120.00 | 120.85 | 126.75 | 123.80 | 105.50 | 0.00 | 0.00% | 0.11 | 0 | 275 | 0.42 | 0.70 | 0.00 | -0.70 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,130.00 | 113.50 | 122.00 | 117.75 | 118.35 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.43 | 0.68 | 0.00 | -0.71 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,140.00 | 105.95 | 113.60 | 109.78 | 109.00 | -2.95 | -2.64% | 0.10 | 1 | 215 | 0.41 | 0.66 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,150.00 | 101.00 | 107.00 | 104.00 | 96.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.42 | 0.64 | 0.00 | -0.74 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,160.00 | 95.05 | 101.00 | 98.03 | 95.93 | -0.27 | -0.29% | 0.08 | 8 | 432 | 0.41 | 0.62 | 0.00 | -0.75 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,170.00 | 89.00 | 95.95 | 92.48 | 93.94 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.41 | 0.60 | 0.00 | -0.75 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,180.00 | 82.85 | 91.00 | 86.93 | 86.75 | +4.20 | +5.09% | 0.07 | 7 | 594 | 0.41 | 0.58 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,190.00 | 79.75 | 86.00 | 82.88 | 82.63 | +5.57 | +7.23% | 0.07 | 3 | 15 | 0.42 | 0.56 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,200.00 | 73.70 | 81.00 | 77.35 | 76.39 | +0.19 | +0.25% | 0.06 | 22 | 1,132 | 0.41 | 0.54 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,210.00 | 69.60 | 74.70 | 72.15 | 73.01 | +2.16 | +3.05% | 0.06 | 39 | 31 | 0.41 | 0.52 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,220.00 | 63.75 | 70.35 | 67.05 | 67.58 | +1.08 | +1.63% | 0.05 | 10 | 650 | 0.41 | 0.50 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,230.00 | 59.45 | 65.45 | 62.45 | 62.73 | -0.52 | -0.83% | 0.05 | 9 | 16 | 0.41 | 0.48 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,240.00 | 57.05 | 60.95 | 59.00 | 58.25 | -1.50 | -2.51% | 0.05 | 7 | 776 | 0.41 | 0.46 | 0.00 | -0.75 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,250.00 | 51.85 | 57.60 | 54.73 | 54.51 | -1.29 | -2.32% | 0.04 | 21 | 55 | 0.41 | 0.43 | 0.00 | -0.74 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,260.00 | 48.05 | 53.80 | 50.93 | 52.50 | -0.04 | -0.08% | 0.04 | 8 | 470 | 0.41 | 0.41 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,270.00 | 43.90 | 51.30 | 47.60 | 47.03 | +1.53 | +3.37% | 0.04 | 28 | 25 | 0.41 | 0.40 | 0.00 | -0.72 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,280.00 | 41.45 | 46.75 | 44.10 | 45.45 | +2.57 | +6.00% | 0.03 | 5 | 243 | 0.41 | 0.38 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,290.00 | 37.55 | 44.55 | 41.05 | 40.85 | -0.10 | -0.25% | 0.03 | 9 | 220 | 0.41 | 0.36 | 0.00 | -0.69 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,300.00 | 35.35 | 39.70 | 37.53 | 37.50 | +0.20 | +0.54% | 0.03 | 60 | 1,157 | 0.40 | 0.34 | 0.00 | -0.68 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,320.00 | 29.70 | 35.70 | 32.70 | 33.35 | +2.63 | +8.57% | 0.02 | 14 | 677 | 0.40 | 0.30 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,340.00 | 24.30 | 31.40 | 27.85 | 28.40 | +0.20 | +0.71% | 0.02 | 35 | 533 | 0.40 | 0.27 | 0.00 | -0.61 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,360.00 | 20.70 | 25.00 | 22.85 | 24.85 | +1.05 | +4.42% | 0.02 | 6 | 953 | 0.40 | 0.24 | 0.00 | -0.57 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,380.00 | 18.50 | 22.95 | 20.73 | 20.20 | +0.05 | +0.25% | 0.02 | 12 | 237 | 0.41 | 0.21 | 0.00 | -0.53 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,400.00 | 15.45 | 17.95 | 16.70 | 17.45 | -0.01 | -0.06% | 0.01 | 73 | 1,530 | 0.40 | 0.19 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,420.00 | 12.35 | 16.30 | 14.33 | 15.40 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.40 | 0.16 | 0.00 | -0.45 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,440.00 | 10.35 | 13.40 | 11.88 | 12.75 | -0.50 | -3.78% | 0.01 | 5 | 986 | 0.40 | 0.14 | 0.00 | -0.41 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,460.00 | 8.00 | 11.95 | 9.98 | 11.40 | +0.15 | +1.34% | 0.01 | 2 | 315 | 0.40 | 0.12 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,480.00 | 6.90 | 11.60 | 9.25 | 8.85 | -0.35 | -3.81% | 0.01 | 29 | 577 | 0.41 | 0.11 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,500.00 | 5.70 | 10.30 | 8.00 | 7.76 | -0.14 | -1.78% | 0.01 | 48 | 707 | 0.41 | 0.09 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,520.00 | 5.20 | 7.65 | 6.43 | 6.75 | -0.40 | -5.60% | 0.00 | 2 | 60 | 0.41 | 0.08 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,540.00 | 3.50 | 6.90 | 5.20 | 5.87 | -0.33 | -5.33% | 0.00 | 14 | 108 | 0.41 | 0.07 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,560.00 | 3.35 | 8.40 | 5.88 | 6.16 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.43 | 0.06 | 0.00 | -0.22 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,580.00 | 2.23 | 7.80 | 5.02 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.43 | 0.05 | 0.00 | -0.19 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,600.00 | 2.54 | 5.00 | 3.77 | 3.58 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.43 | 0.04 | 0.00 | -0.17 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,620.00 | 1.68 | 6.40 | 4.04 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.44 | 0.04 | 0.00 | -0.15 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,640.00 | 1.06 | 5.80 | 3.43 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.03 | 0.00 | -0.14 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,660.00 | 0.58 | 5.10 | 2.84 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.43 | 0.03 | 0.00 | -0.12 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,680.00 | 0.60 | 4.95 | 2.78 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.44 | 0.02 | 0.00 | -0.11 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,700.00 | 0.15 | 4.50 | 2.33 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.42 | 0.02 | 0.00 | -0.10 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 1,720.00 | 0.43 | 4.20 | 2.32 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.02 | 0.00 | -0.08 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 1,740.00 | 0.24 | 2.60 | 1.42 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | 0.02 | 0.00 | -0.07 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 1,760.00 | 0.19 | 3.65 | 1.92 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.45 | 0.01 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 1,780.00 | 0.01 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 1,800.00 | 0.00 | 3.20 | 1.60 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | 0.01 | 0.00 | -0.04 | 7/16/2026 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 93 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.81 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/27/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/27/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 442 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.26 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 1.21 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.16 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 4.75 | 2.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.09 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.46 | 0.23 | 0.16 | +0.04 | +33.34% | 0.00 | 33 | 151 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.04 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:04 PM EST |
| 600.00 | 0.02 | 0.90 | 0.46 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.67 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.54 | 0.27 | 0.30 | -0.51 | -62.97% | 0.00 | 3 | 388 | 0.71 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 1.48 | 0.74 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.78 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.87 | 0.44 | 0.35 | -0.14 | -28.58% | 0.00 | 1 | 431 | 0.69 | 0.00 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 1.21 | 0.61 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.70 | 0.00 | 0.00 | -0.05 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 680.00 | 0.01 | 1.53 | 0.77 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.58 | 0.00 | 0.00 | -0.08 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 1.35 | 0.68 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.68 | 0.00 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 700.00 | 0.01 | 1.25 | 0.63 | 0.73 | -0.10 | -12.05% | 0.00 | 1 | 345 | 0.54 | 0.00 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 710.00 | 0.01 | 1.57 | 0.79 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.54 | 0.00 | 0.00 | -0.09 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 720.00 | 0.01 | 1.31 | 0.66 | 0.88 | +0.09 | +11.40% | 0.00 | 1 | 218 | 0.52 | -0.01 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 2.02 | 1.01 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.66 | -0.01 | 0.00 | -0.07 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 1.96 | 0.98 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.64 | -0.01 | 0.00 | -0.08 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 750.00 | 0.20 | 1.50 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.54 | -0.01 | 0.00 | -0.12 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 760.00 | 0.39 | 1.62 | 1.01 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.54 | -0.01 | 0.00 | -0.13 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 770.00 | 0.72 | 1.80 | 1.26 | 1.15 | -0.05 | -4.17% | 0.00 | 38 | 179 | 0.55 | -0.01 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 780.00 | 0.90 | 1.80 | 1.35 | 1.16 | -0.53 | -31.37% | 0.00 | 2 | 275 | 0.55 | -0.01 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 790.00 | 0.96 | 2.04 | 1.50 | 1.43 | -0.39 | -21.43% | 0.00 | 4 | 333 | 0.54 | -0.01 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 800.00 | 1.05 | 1.95 | 1.50 | 1.57 | -0.40 | -20.31% | 0.00 | 41 | 386 | 0.53 | -0.02 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 810.00 | 1.24 | 1.91 | 1.58 | 1.54 | -1.35 | -46.72% | 0.00 | 105 | 259 | 0.52 | -0.02 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 820.00 | 0.92 | 3.45 | 2.19 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.52 | -0.02 | 0.00 | -0.18 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 830.00 | 1.26 | 3.70 | 2.48 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.52 | -0.02 | 0.00 | -0.19 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 840.00 | 1.27 | 4.00 | 2.64 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.51 | -0.03 | 0.00 | -0.21 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 850.00 | 2.01 | 3.25 | 2.63 | 3.05 | -0.52 | -14.57% | 0.00 | 1 | 398 | 0.50 | -0.03 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 860.00 | 1.51 | 4.80 | 3.16 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.50 | -0.03 | 0.00 | -0.23 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 870.00 | 1.46 | 4.20 | 2.83 | 2.87 | -1.48 | -34.03% | 0.00 | 2 | 269 | 0.48 | -0.04 | 0.00 | -0.25 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 880.00 | 1.75 | 4.60 | 3.18 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.47 | -0.04 | 0.00 | -0.27 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 890.00 | 2.59 | 4.45 | 3.52 | 3.65 | -0.70 | -16.10% | 0.00 | 5 | 178 | 0.47 | -0.04 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 900.00 | 4.05 | 5.25 | 4.65 | 4.25 | -1.05 | -19.82% | 0.01 | 6 | 1,460 | 0.48 | -0.05 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 910.00 | 3.90 | 5.50 | 4.70 | 4.75 | -2.15 | -31.16% | 0.01 | 27 | 216 | 0.47 | -0.05 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 920.00 | 4.45 | 6.95 | 5.70 | 5.42 | -1.43 | -20.88% | 0.01 | 13 | 334 | 0.47 | -0.06 | 0.00 | -0.32 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 930.00 | 4.60 | 7.55 | 6.08 | 6.25 | -1.11 | -15.09% | 0.01 | 5 | 185 | 0.47 | -0.06 | 0.00 | -0.34 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 940.00 | 4.55 | 8.65 | 6.60 | 7.99 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.46 | -0.07 | 0.00 | -0.36 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 950.00 | 4.75 | 8.60 | 6.68 | 7.44 | -0.43 | -5.47% | 0.01 | 2 | 235 | 0.44 | -0.08 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 960.00 | 7.45 | 10.25 | 8.85 | 8.70 | -1.05 | -10.77% | 0.01 | 13 | 332 | 0.46 | -0.08 | 0.00 | -0.39 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 970.00 | 6.45 | 12.20 | 9.33 | 9.45 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.45 | -0.09 | 0.00 | -0.41 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 980.00 | 7.30 | 13.00 | 10.15 | 10.19 | -1.66 | -14.01% | 0.01 | 13 | 282 | 0.45 | -0.10 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 990.00 | 9.95 | 13.50 | 11.73 | 11.30 | -0.40 | -3.42% | 0.01 | 14 | 384 | 0.45 | -0.11 | 0.00 | -0.45 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,000.00 | 10.60 | 14.70 | 12.65 | 12.50 | -1.05 | -7.75% | 0.01 | 38 | 1,381 | 0.44 | -0.12 | 0.00 | -0.47 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,010.00 | 13.25 | 17.00 | 15.13 | 14.00 | -0.65 | -4.44% | 0.01 | 83 | 84 | 0.45 | -0.13 | 0.00 | -0.49 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,020.00 | 12.75 | 17.15 | 14.95 | 15.40 | -2.55 | -14.21% | 0.01 | 25 | 444 | 0.43 | -0.14 | 0.00 | -0.51 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,030.00 | 14.00 | 19.45 | 16.73 | 17.95 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.43 | -0.15 | 0.00 | -0.53 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 1,040.00 | 18.20 | 21.20 | 19.70 | 19.75 | -1.30 | -6.18% | 0.02 | 2 | 94 | 0.44 | -0.17 | 0.00 | -0.55 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,050.00 | 20.35 | 22.45 | 21.40 | 21.35 | -0.65 | -2.96% | 0.02 | 23 | 167 | 0.44 | -0.18 | 0.00 | -0.57 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,060.00 | 22.25 | 25.55 | 23.90 | 23.50 | -0.77 | -3.18% | 0.02 | 20 | 219 | 0.44 | -0.19 | 0.00 | -0.59 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,070.00 | 24.65 | 26.95 | 25.80 | 26.60 | +0.59 | +2.27% | 0.02 | 15 | 317 | 0.43 | -0.21 | 0.00 | -0.61 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,080.00 | 25.20 | 32.25 | 28.73 | 28.80 | -2.15 | -6.95% | 0.03 | 7 | 501 | 0.43 | -0.23 | 0.00 | -0.63 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,090.00 | 28.05 | 32.50 | 30.28 | 30.75 | -2.05 | -6.25% | 0.03 | 9 | 89 | 0.42 | -0.24 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,100.00 | 32.50 | 36.80 | 34.65 | 33.55 | -2.65 | -7.32% | 0.03 | 36 | 410 | 0.43 | -0.26 | 0.00 | -0.67 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,110.00 | 34.00 | 39.40 | 36.70 | 36.75 | -2.65 | -6.73% | 0.03 | 17 | 111 | 0.43 | -0.28 | 0.00 | -0.68 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,120.00 | 36.75 | 43.25 | 40.00 | 39.75 | -1.45 | -3.52% | 0.04 | 98 | 210 | 0.42 | -0.30 | 0.00 | -0.70 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,130.00 | 41.75 | 47.55 | 44.65 | 43.10 | -2.70 | -5.90% | 0.04 | 5 | 83 | 0.43 | -0.32 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,140.00 | 43.00 | 50.70 | 46.85 | 46.65 | -1.65 | -3.42% | 0.04 | 4 | 557 | 0.42 | -0.34 | 0.00 | -0.73 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,150.00 | 47.15 | 53.30 | 50.23 | 50.40 | -0.75 | -1.47% | 0.04 | 3 | 57 | 0.42 | -0.36 | 0.00 | -0.74 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,160.00 | 51.65 | 59.15 | 55.40 | 54.40 | -4.50 | -7.64% | 0.05 | 5 | 159 | 0.42 | -0.38 | 0.00 | -0.75 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,170.00 | 57.20 | 61.25 | 59.23 | 61.35 | +1.65 | +2.77% | 0.05 | 1 | 26 | 0.42 | -0.40 | 0.00 | -0.75 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,180.00 | 59.90 | 67.65 | 63.78 | 64.85 | +0.70 | +1.10% | 0.05 | 4 | 94 | 0.42 | -0.42 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,190.00 | 66.10 | 73.00 | 69.55 | 70.00 | -2.50 | -3.45% | 0.06 | 5 | 35 | 0.42 | -0.44 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,200.00 | 69.60 | 78.00 | 73.80 | 72.50 | -5.15 | -6.64% | 0.06 | 21 | 199 | 0.42 | -0.46 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,210.00 | 76.35 | 82.75 | 79.55 | 77.90 | -3.97 | -4.85% | 0.07 | 1 | 7 | 0.42 | -0.48 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,220.00 | 81.05 | 87.00 | 84.03 | 84.04 | -3.46 | -3.96% | 0.07 | 5 | 154 | 0.41 | -0.50 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,230.00 | 86.00 | 92.00 | 89.00 | 88.90 | -26.00 | -22.63% | 0.07 | 29 | 12 | 0.41 | -0.52 | 0.00 | -0.76 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,240.00 | 92.00 | 98.70 | 95.35 | 112.25 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.41 | -0.54 | 0.00 | -0.75 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,250.00 | 98.00 | 104.00 | 101.00 | % | 0.08 | 0 | 0 | 0.41 | -0.56 | 0.00 | -0.74 | 7/27/2026 4:00:04 PM EST | |||
| 1,260.00 | 103.00 | 111.60 | 107.30 | 123.43 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.41 | -0.59 | 0.00 | -0.73 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,270.00 | 110.00 | 119.65 | 114.83 | 135.90 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | -0.60 | 0.00 | -0.72 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 1,280.00 | 117.35 | 125.00 | 121.18 | 148.50 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.41 | -0.62 | 0.00 | -0.71 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 1,290.00 | 124.30 | 131.00 | 127.65 | % | 0.10 | 0 | 0 | 0.41 | -0.64 | 0.00 | -0.69 | 7/27/2026 4:00:04 PM EST | |||
| 1,300.00 | 131.20 | 138.95 | 135.08 | 154.60 | 0.00 | 0.00% | 0.10 | 0 | 204 | 0.41 | -0.66 | 0.00 | -0.68 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,320.00 | 146.25 | 154.10 | 150.18 | 185.65 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.41 | -0.70 | 0.00 | -0.65 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 1,340.00 | 160.75 | 168.05 | 164.40 | 151.15 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.40 | -0.73 | 0.00 | -0.61 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 1,360.00 | 175.00 | 184.00 | 179.50 | 226.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.39 | -0.76 | 0.00 | -0.57 | 7/15/2026 | 7/27/2026 4:00:04 PM EST |
| 1,380.00 | 192.80 | 203.10 | 197.95 | 179.35 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.41 | -0.79 | 0.00 | -0.53 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 1,400.00 | 208.85 | 217.75 | 213.30 | 294.95 | 0.00 | 0.00% | 0.15 | 0 | 106 | 0.39 | -0.81 | 0.00 | -0.49 | 6/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,420.00 | 226.45 | 238.25 | 232.35 | % | 0.16 | 0 | 0 | 0.40 | -0.84 | 0.00 | -0.45 | 7/27/2026 4:00:04 PM EST | |||
| 1,440.00 | 244.45 | 253.10 | 248.78 | 240.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.38 | -0.86 | 0.00 | -0.41 | 7/9/2026 | 7/27/2026 4:00:04 PM EST |
| 1,460.00 | 264.70 | 274.50 | 269.60 | 254.15 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.41 | -0.88 | 0.00 | -0.38 | 7/9/2026 | 7/27/2026 4:00:04 PM EST |
| 1,480.00 | 281.40 | 293.25 | 287.33 | % | 0.19 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.34 | 7/27/2026 4:00:04 PM EST | |||
| 1,500.00 | 300.25 | 312.10 | 306.18 | 354.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.49 | -0.91 | 0.00 | -0.31 | 6/5/2026 | 7/27/2026 4:00:04 PM EST |
| 1,520.00 | 319.30 | 331.10 | 325.20 | 372.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.50 | -0.92 | 0.00 | -0.28 | 6/5/2026 | 7/27/2026 4:00:04 PM EST |
| 1,540.00 | 338.55 | 350.75 | 344.65 | 374.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -0.93 | 0.00 | -0.25 | 6/8/2026 | 7/27/2026 4:00:04 PM EST |
| 1,560.00 | 357.95 | 369.90 | 363.93 | 338.10 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.52 | -0.94 | 0.00 | -0.22 | 7/9/2026 | 7/27/2026 4:00:04 PM EST |
| 1,580.00 | 380.05 | 387.65 | 383.85 | % | 0.24 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.19 | 7/27/2026 4:00:04 PM EST | |||
| 1,600.00 | 400.25 | 407.00 | 403.63 | % | 0.25 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.17 | 7/27/2026 4:00:04 PM EST | |||
| 1,620.00 | 420.00 | 427.00 | 423.50 | 391.60 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.53 | -0.96 | 0.00 | -0.15 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 1,640.00 | 436.10 | 448.90 | 442.50 | % | 0.27 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.14 | 7/27/2026 4:00:04 PM EST | |||
| 1,660.00 | 455.55 | 467.15 | 461.35 | % | 0.28 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.12 | 7/27/2026 4:00:04 PM EST | |||
| 1,680.00 | 476.60 | 487.15 | 481.88 | % | 0.29 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 1,700.00 | 493.15 | 509.00 | 501.08 | % | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.10 | 7/27/2026 4:00:04 PM EST | |||
| 1,720.00 | 516.30 | 526.90 | 521.60 | 569.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.08 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 1,740.00 | 535.90 | 545.60 | 540.75 | % | 0.31 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 1,760.00 | 555.10 | 566.90 | 561.00 | % | 0.32 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 1,780.00 | 576.15 | 588.40 | 582.28 | % | 0.33 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 1,800.00 | 595.05 | 607.10 | 601.08 | % | 0.33 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST |