Options Chain for ELI LILLY & CO COM (LLY) - $1,209.00 as of 8/14/2026 1:25:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 610.00 | 566.85 | 583.95 | 575.40 | % | 0.94 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 620.00 | 556.90 | 574.00 | 565.45 | % | 0.91 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 630.00 | 546.95 | 564.05 | 555.50 | % | 0.88 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 640.00 | 537.20 | 554.10 | 545.65 | % | 0.85 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 650.00 | 527.35 | 544.15 | 535.75 | % | 0.82 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 660.00 | 517.15 | 534.25 | 525.70 | % | 0.80 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 670.00 | 507.20 | 524.30 | 515.75 | % | 0.77 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 680.00 | 497.25 | 514.00 | 505.63 | % | 0.74 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 690.00 | 487.35 | 504.00 | 495.68 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 700.00 | 477.30 | 491.60 | 484.45 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 710.00 | 467.45 | 484.10 | 475.78 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 720.00 | 457.50 | 474.20 | 465.85 | % | 0.65 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 730.00 | 447.60 | 464.55 | 456.08 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 740.00 | 437.65 | 454.30 | 445.98 | % | 0.60 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 750.00 | 427.70 | 444.35 | 436.03 | % | 0.58 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 760.00 | 417.80 | 434.45 | 426.13 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 770.00 | 407.85 | 424.95 | 416.40 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 780.00 | 397.95 | 415.00 | 406.48 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 785.00 | 393.05 | 410.05 | 401.55 | % | 0.51 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 790.00 | 388.90 | 405.10 | 397.00 | % | 0.50 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 795.00 | 383.05 | 400.15 | 391.60 | % | 0.49 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 800.00 | 380.10 | 395.15 | 387.63 | % | 0.48 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 805.00 | 373.15 | 390.20 | 381.68 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 810.00 | 368.40 | 385.25 | 376.83 | % | 0.47 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 815.00 | 363.20 | 380.30 | 371.75 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 820.00 | 358.30 | 375.35 | 366.83 | % | 0.45 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 825.00 | 353.35 | 370.40 | 361.88 | % | 0.44 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 830.00 | 348.40 | 365.45 | 356.93 | % | 0.43 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 835.00 | 343.40 | 360.50 | 351.95 | % | 0.42 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 8/14/2026 12:59:02 PM EST | |||
| 840.00 | 338.45 | 355.50 | 346.98 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 8/14/2026 12:59:02 PM EST | |||
| 845.00 | 333.50 | 347.00 | 340.25 | % | 0.40 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 8/14/2026 12:59:02 PM EST | |||
| 850.00 | 328.55 | 344.85 | 336.70 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.05 | 8/14/2026 12:59:02 PM EST | |||
| 855.00 | 323.60 | 340.10 | 331.85 | % | 0.39 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.06 | 8/14/2026 12:59:02 PM EST | |||
| 860.00 | 318.70 | 335.75 | 327.23 | % | 0.38 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.07 | 8/14/2026 12:59:02 PM EST | |||
| 865.00 | 313.70 | 330.80 | 322.25 | % | 0.37 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.08 | 8/14/2026 12:59:02 PM EST | |||
| 870.00 | 308.80 | 325.85 | 317.33 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 875.00 | 303.85 | 320.90 | 312.38 | % | 0.36 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 880.00 | 298.90 | 316.00 | 307.45 | 308.75 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.67 | 1.00 | 0.00 | -0.11 | 8/7/2026 | 8/14/2026 12:59:02 PM EST |
| 885.00 | 294.00 | 310.60 | 302.30 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 890.00 | 289.05 | 306.15 | 297.60 | % | 0.33 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.09 | 8/14/2026 12:59:02 PM EST | |||
| 895.00 | 284.50 | 301.20 | 292.85 | % | 0.33 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 900.00 | 279.20 | 296.30 | 287.75 | % | 0.32 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.09 | 8/14/2026 12:59:02 PM EST | |||
| 905.00 | 274.30 | 291.35 | 282.83 | % | 0.31 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 910.00 | 269.35 | 283.55 | 276.45 | % | 0.30 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 915.00 | 264.45 | 277.50 | 270.98 | % | 0.30 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.13 | 8/14/2026 12:59:02 PM EST | |||
| 920.00 | 259.55 | 276.00 | 267.78 | % | 0.29 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 925.00 | 254.65 | 271.10 | 262.88 | % | 0.28 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.14 | 8/14/2026 12:59:02 PM EST | |||
| 930.00 | 249.80 | 263.30 | 256.55 | % | 0.28 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 935.00 | 244.90 | 262.00 | 253.45 | % | 0.27 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.15 | 8/14/2026 12:59:02 PM EST | |||
| 940.00 | 240.50 | 253.70 | 247.10 | % | 0.26 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.18 | 8/14/2026 12:59:02 PM EST | |||
| 945.00 | 235.15 | 248.90 | 242.03 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.16 | 8/14/2026 12:59:02 PM EST | |||
| 950.00 | 230.80 | 243.15 | 236.98 | 240.00 | % | 0.25 | 4 | 0 | 0.54 | 0.98 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 955.00 | 225.75 | 242.00 | 233.88 | % | 0.24 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.17 | 8/14/2026 12:59:02 PM EST | |||
| 960.00 | 220.70 | 233.45 | 227.08 | % | 0.24 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.17 | 8/14/2026 12:59:02 PM EST | |||
| 965.00 | 215.80 | 229.35 | 222.58 | % | 0.23 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.19 | 8/14/2026 12:59:02 PM EST | |||
| 970.00 | 211.00 | 226.90 | 218.95 | % | 0.23 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 975.00 | 206.20 | 219.45 | 212.83 | % | 0.22 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 980.00 | 202.05 | 215.55 | 208.80 | % | 0.21 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.22 | 8/14/2026 12:59:02 PM EST | |||
| 985.00 | 197.00 | 210.85 | 203.93 | % | 0.21 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.22 | 8/14/2026 12:59:02 PM EST | |||
| 990.00 | 192.15 | 208.00 | 200.08 | % | 0.20 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.22 | 8/14/2026 12:59:02 PM EST | |||
| 995.00 | 188.00 | 203.00 | 195.50 | % | 0.20 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.24 | 8/14/2026 12:59:02 PM EST | |||
| 1,000.00 | 183.00 | 198.80 | 190.90 | % | 0.19 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.27 | 8/14/2026 12:59:02 PM EST | |||
| 1,005.00 | 178.00 | 194.00 | 186.00 | % | 0.19 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.27 | 8/14/2026 12:59:02 PM EST | |||
| 1,010.00 | 174.00 | 189.00 | 181.50 | % | 0.18 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.30 | 8/14/2026 12:59:02 PM EST | |||
| 1,015.00 | 169.30 | 184.40 | 176.85 | 208.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | 0.92 | 0.00 | -0.31 | 8/10/2026 | 8/14/2026 12:59:02 PM EST |
| 1,020.00 | 164.80 | 179.00 | 171.90 | % | 0.17 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.33 | 8/14/2026 12:59:02 PM EST | |||
| 1,025.00 | 160.00 | 175.00 | 167.50 | 199.51 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.32 | 8/10/2026 | 8/14/2026 12:59:02 PM EST |
| 1,030.00 | 155.00 | 170.40 | 162.70 | 197.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.36 | 0.91 | 0.00 | -0.33 | 8/10/2026 | 8/14/2026 12:59:02 PM EST |
| 1,035.00 | 151.20 | 165.15 | 158.18 | 200.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | 0.90 | 0.00 | -0.34 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,040.00 | 146.80 | 161.20 | 154.00 | % | 0.15 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.35 | 8/14/2026 12:59:02 PM EST | |||
| 1,045.00 | 142.15 | 155.15 | 148.65 | % | 0.14 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.36 | 8/14/2026 12:59:02 PM EST | |||
| 1,050.00 | 138.20 | 149.00 | 143.60 | % | 0.14 | 0 | 0 | 0.36 | 0.88 | 0.00 | -0.37 | 8/14/2026 12:59:02 PM EST | |||
| 1,055.00 | 134.25 | 145.70 | 139.98 | % | 0.13 | 0 | 0 | 0.36 | 0.87 | 0.00 | -0.38 | 8/14/2026 12:59:02 PM EST | |||
| 1,060.00 | 128.80 | 141.20 | 135.00 | % | 0.13 | 0 | 0 | 0.35 | 0.86 | 0.00 | -0.40 | 8/14/2026 12:59:02 PM EST | |||
| 1,065.00 | 125.65 | 137.20 | 131.43 | % | 0.12 | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.41 | 8/14/2026 12:59:02 PM EST | |||
| 1,070.00 | 121.15 | 132.20 | 126.68 | % | 0.12 | 0 | 0 | 0.35 | 0.84 | 0.00 | -0.42 | 8/14/2026 12:59:02 PM EST | |||
| 1,075.00 | 116.00 | 127.20 | 121.60 | % | 0.11 | 0 | 0 | 0.34 | 0.84 | 0.00 | -0.43 | 8/14/2026 12:59:02 PM EST | |||
| 1,080.00 | 112.00 | 124.20 | 118.10 | 138.43 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.33 | 0.82 | 0.00 | -0.45 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,085.00 | 108.00 | 120.20 | 114.10 | % | 0.11 | 0 | 0 | 0.33 | 0.81 | 0.00 | -0.46 | 8/14/2026 12:59:02 PM EST | |||
| 1,090.00 | 104.00 | 117.20 | 110.60 | % | 0.10 | 0 | 0 | 0.33 | 0.80 | 0.00 | -0.47 | 8/14/2026 12:59:02 PM EST | |||
| 1,095.00 | 101.00 | 112.00 | 106.50 | % | 0.10 | 0 | 0 | 0.32 | 0.79 | 0.00 | -0.48 | 8/14/2026 12:59:02 PM EST | |||
| 1,100.00 | 99.00 | 106.30 | 102.65 | 123.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.78 | 0.00 | -0.50 | 8/10/2026 | 8/14/2026 12:59:02 PM EST |
| 1,105.00 | 95.00 | 102.20 | 98.60 | % | 0.09 | 0 | 0 | 0.32 | 0.77 | 0.00 | -0.51 | 8/14/2026 12:59:02 PM EST | |||
| 1,110.00 | 91.00 | 100.00 | 95.50 | % | 0.09 | 0 | 0 | 0.32 | 0.75 | 0.00 | -0.52 | 8/14/2026 12:59:02 PM EST | |||
| 1,115.00 | 87.00 | 95.10 | 91.05 | % | 0.08 | 0 | 0 | 0.32 | 0.74 | 0.00 | -0.54 | 8/14/2026 12:59:02 PM EST | |||
| 1,120.00 | 84.00 | 91.20 | 87.60 | % | 0.08 | 0 | 0 | 0.32 | 0.72 | 0.00 | -0.55 | 8/14/2026 12:59:02 PM EST | |||
| 1,125.00 | 80.00 | 87.60 | 83.80 | 116.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.71 | 0.00 | -0.56 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,130.00 | 77.00 | 84.20 | 80.60 | % | 0.07 | 0 | 0 | 0.31 | 0.69 | 0.00 | -0.57 | 8/14/2026 12:59:02 PM EST | |||
| 1,135.00 | 73.00 | 81.20 | 77.10 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.00 | -0.58 | 8/14/2026 12:59:02 PM EST | |||
| 1,140.00 | 70.00 | 78.50 | 74.25 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.00 | -0.59 | 8/14/2026 12:59:02 PM EST | |||
| 1,145.00 | 67.00 | 74.20 | 70.60 | 102.63 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.31 | 0.65 | 0.00 | -0.60 | 8/10/2026 | 8/14/2026 12:59:02 PM EST |
| 1,150.00 | 64.00 | 70.75 | 67.38 | 96.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | 0.63 | 0.00 | -0.61 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,155.00 | 61.00 | 68.20 | 64.60 | 84.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.31 | 0.61 | 0.00 | -0.61 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,160.00 | 58.00 | 65.60 | 61.80 | 88.27 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.30 | 0.60 | 0.00 | -0.62 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,165.00 | 55.00 | 63.15 | 59.08 | 91.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.31 | 0.58 | 0.00 | -0.63 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,170.00 | 52.00 | 59.60 | 55.80 | 77.44 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | 0.56 | 0.00 | -0.63 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,175.00 | 50.00 | 57.20 | 53.60 | 75.14 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.30 | 0.55 | 0.00 | -0.63 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,180.00 | 47.00 | 54.95 | 50.98 | 50.85 | -29.16 | -36.45% | 0.04 | 21 | 13 | 0.30 | 0.53 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,185.00 | 44.00 | 52.30 | 48.15 | 52.00 | -16.94 | -24.58% | 0.04 | 12 | 2 | 0.30 | 0.52 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,190.00 | 42.00 | 50.35 | 46.18 | 49.30 | -20.70 | -29.58% | 0.04 | 18 | 3 | 0.29 | 0.50 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,195.00 | 40.00 | 48.75 | 44.38 | 46.14 | -24.98 | -35.13% | 0.04 | 2 | 3 | 0.31 | 0.48 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,200.00 | 37.15 | 45.90 | 41.53 | 41.50 | -18.28 | -30.58% | 0.03 | 4 | 2 | 0.29 | 0.47 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,205.00 | 35.00 | 43.40 | 39.20 | 60.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | 0.45 | 0.00 | -0.64 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,210.00 | 33.00 | 42.05 | 37.53 | 53.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.30 | 0.44 | 0.00 | -0.63 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,215.00 | 31.55 | 40.00 | 35.78 | 50.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.31 | 0.42 | 0.00 | -0.63 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,220.00 | 30.55 | 38.00 | 34.28 | 37.00 | -21.99 | -37.28% | 0.03 | 3 | 7 | 0.31 | 0.41 | 0.00 | -0.62 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,225.00 | 29.00 | 35.65 | 32.33 | 47.09 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.31 | 0.39 | 0.00 | -0.62 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,230.00 | 26.00 | 32.30 | 29.15 | 34.50 | -12.20 | -26.13% | 0.02 | 2 | 105 | 0.30 | 0.38 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,235.00 | 24.00 | 33.60 | 28.80 | 46.00 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.31 | 0.36 | 0.00 | -0.60 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,240.00 | 23.40 | 30.25 | 26.83 | 42.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.30 | 0.35 | 0.00 | -0.59 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,245.00 | 21.55 | 29.25 | 25.40 | 27.41 | -14.24 | -34.19% | 0.02 | 23 | 10 | 0.31 | 0.33 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,250.00 | 21.50 | 28.35 | 24.93 | 26.04 | -13.96 | -34.90% | 0.02 | 8 | 20 | 0.30 | 0.32 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,255.00 | 18.15 | 26.75 | 22.45 | 24.02 | -11.43 | -32.25% | 0.02 | 4 | 7 | 0.30 | 0.31 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,260.00 | 17.00 | 25.65 | 21.33 | 23.19 | -9.56 | -29.20% | 0.02 | 15 | 13 | 0.30 | 0.29 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,265.00 | 18.05 | 22.55 | 20.30 | 19.40 | -18.35 | -48.61% | 0.02 | 15 | 13 | 0.30 | 0.28 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,270.00 | 15.30 | 22.90 | 19.10 | 19.68 | -12.17 | -38.21% | 0.02 | 3 | 11 | 0.30 | 0.27 | 0.00 | -0.54 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,275.00 | 15.30 | 21.60 | 18.45 | 19.75 | -7.75 | -28.19% | 0.01 | 29 | 5 | 0.31 | 0.26 | 0.00 | -0.52 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,280.00 | 12.80 | 19.85 | 16.33 | 18.45 | -11.00 | -37.36% | 0.01 | 10 | 11 | 0.30 | 0.25 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,285.00 | 12.95 | 18.85 | 15.90 | 16.00 | -9.00 | -36.00% | 0.01 | 2 | 15 | 0.31 | 0.24 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,290.00 | 12.70 | 19.00 | 15.85 | 16.95 | -6.75 | -28.49% | 0.01 | 48 | 46 | 0.31 | 0.22 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,295.00 | 11.50 | 17.65 | 14.58 | 15.55 | -11.55 | -42.62% | 0.01 | 10 | 17 | 0.31 | 0.21 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,300.00 | 11.40 | 16.60 | 14.00 | 15.05 | -5.68 | -27.40% | 0.01 | 89 | 56 | 0.31 | 0.21 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,320.00 | 8.80 | 11.40 | 10.10 | 10.35 | -10.30 | -49.88% | 0.01 | 2 | 20 | 0.32 | 0.17 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,340.00 | 5.05 | 12.20 | 8.63 | 8.89 | -8.41 | -48.62% | 0.01 | 1 | 64 | 0.31 | 0.14 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,360.00 | 4.80 | 7.55 | 6.18 | 6.18 | -5.82 | -48.50% | 0.00 | 40 | 53 | 0.33 | 0.12 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,380.00 | 4.25 | 7.40 | 5.83 | 5.73 | -4.73 | -45.22% | 0.00 | 17 | 24 | 0.33 | 0.10 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,400.00 | 2.07 | 9.10 | 5.59 | 5.28 | -3.60 | -40.55% | 0.00 | 8 | 27 | 0.34 | 0.08 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,420.00 | 0.00 | 5.30 | 2.65 | 4.32 | -2.48 | -36.48% | 0.00 | 2 | 13 | 0.37 | 0.06 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,440.00 | 1.13 | 5.85 | 3.49 | 4.43 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.06 | 0.00 | -0.21 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,460.00 | 1.31 | 5.40 | 3.36 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.36 | 0.05 | 0.00 | -0.18 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,480.00 | 0.32 | 6.75 | 3.54 | 5.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.04 | 0.00 | -0.16 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,500.00 | 0.75 | 4.00 | 2.38 | 1.28 | -1.77 | -58.04% | 0.00 | 2 | 73 | 0.36 | 0.04 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,520.00 | 0.76 | 3.85 | 2.31 | 1.06 | -2.84 | -72.83% | 0.00 | 2 | 14 | 0.39 | 0.03 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,540.00 | 0.47 | 3.40 | 1.94 | 0.87 | -1.56 | -64.20% | 0.00 | 6 | 2 | 0.39 | 0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,560.00 | 0.24 | 3.35 | 1.80 | 0.72 | -0.56 | -43.75% | 0.00 | 2 | 1 | 0.39 | 0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,580.00 | 0.24 | 2.64 | 1.44 | 1.63 | +0.81 | +98.78% | 0.00 | 2 | 488 | 0.43 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,600.00 | 0.29 | 1.32 | 0.81 | 1.43 | 0.00 | 0.00% | 0.00 | 725 | 600 | 0.39 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,620.00 | 0.00 | 1.37 | 0.69 | 0.70 | -0.49 | -41.18% | 0.00 | 315 | 2 | 0.44 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,640.00 | 0.20 | 3.55 | 1.88 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.01 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 610.00 | 0.00 | 10.00 | 5.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 620.00 | 0.00 | 10.00 | 5.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 630.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 640.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 650.00 | 0.00 | 10.00 | 5.00 | 0.02 | 0.00 | 0.00% | 0.01 | 14 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 660.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 670.00 | 0.00 | 10.00 | 5.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 680.00 | 0.00 | 10.00 | 5.00 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 690.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 700.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 710.00 | 0.00 | 10.00 | 5.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 720.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 730.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 740.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 750.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 760.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 770.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 780.00 | 0.02 | 0.59 | 0.31 | 0.39 | % | 0.00 | 3,721 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 785.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 12:59:02 PM EST | |||
| 790.00 | 0.05 | 10.00 | 5.03 | 4.98 | % | 0.01 | 1,350 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 795.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 800.00 | 0.05 | 10.00 | 5.03 | 0.34 | % | 0.01 | 2,287 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 805.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 810.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/14/2026 12:59:02 PM EST | |||
| 815.00 | 0.00 | 9.90 | 4.95 | 4.91 | % | 0.01 | 389 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 820.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 825.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 830.00 | 0.00 | 9.95 | 4.98 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 8/14/2026 12:59:02 PM EST | |||
| 835.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 8/14/2026 12:59:02 PM EST | |||
| 840.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.04 | 8/14/2026 12:59:02 PM EST | |||
| 845.00 | 0.00 | 9.95 | 4.98 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.04 | 8/14/2026 12:59:02 PM EST | |||
| 850.00 | 0.00 | 9.90 | 4.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.05 | 8/10/2026 | 8/14/2026 12:59:02 PM EST |
| 855.00 | 0.00 | 9.95 | 4.98 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.06 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 860.00 | 0.03 | 1.79 | 0.91 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.07 | 8/14/2026 12:59:02 PM EST | |||
| 865.00 | 0.00 | 9.95 | 4.98 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.08 | 8/14/2026 12:59:02 PM EST | |||
| 870.00 | 0.00 | 9.95 | 4.98 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 875.00 | 0.00 | 9.95 | 4.98 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 880.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 885.00 | 0.00 | 9.95 | 4.98 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 890.00 | 0.00 | 9.85 | 4.93 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.09 | 8/14/2026 12:59:02 PM EST | |||
| 895.00 | 0.00 | 9.95 | 4.98 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 900.00 | 0.35 | 2.07 | 1.21 | 1.04 | % | 0.00 | 1 | 0 | 0.39 | -0.01 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 905.00 | 0.00 | 9.90 | 4.95 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 910.00 | 0.06 | 3.60 | 1.83 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 915.00 | 0.00 | 9.90 | 4.95 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.13 | 8/14/2026 12:59:02 PM EST | |||
| 920.00 | 0.57 | 3.55 | 2.06 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 925.00 | 0.00 | 9.90 | 4.95 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.14 | 8/14/2026 12:59:02 PM EST | |||
| 930.00 | 0.56 | 10.00 | 5.28 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.12 | 8/7/2026 | 8/14/2026 12:59:02 PM EST |
| 935.00 | 0.00 | 9.90 | 4.95 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.15 | 8/14/2026 12:59:02 PM EST | |||
| 940.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.18 | 8/14/2026 12:59:02 PM EST | |||
| 945.00 | 0.05 | 10.00 | 5.03 | 5.06 | +0.08 | +1.61% | 0.01 | 1 | 1 | 0.38 | -0.02 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 950.00 | 0.25 | 10.00 | 5.13 | 5.18 | +0.15 | +2.99% | 0.01 | 4 | 1 | 0.40 | -0.02 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 955.00 | 0.23 | 10.00 | 5.12 | 1.82 | % | 0.01 | 2 | 0 | 0.39 | -0.03 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 960.00 | 0.00 | 9.90 | 4.95 | % | 0.01 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.17 | 8/14/2026 12:59:02 PM EST | |||
| 965.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.19 | 8/14/2026 12:59:02 PM EST | |||
| 970.00 | 0.00 | 5.40 | 2.70 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 975.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.20 | 8/14/2026 12:59:02 PM EST | |||
| 980.00 | 0.00 | 5.00 | 2.50 | 2.50 | % | 0.00 | 1 | 0 | 0.39 | -0.04 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 985.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.22 | 8/14/2026 12:59:02 PM EST | |||
| 990.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.22 | 8/14/2026 12:59:02 PM EST | |||
| 995.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.24 | 8/14/2026 12:59:02 PM EST | |||
| 1,000.00 | 0.00 | 6.00 | 3.00 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.38 | -0.06 | 0.00 | -0.27 | 8/7/2026 | 8/14/2026 12:59:02 PM EST |
| 1,005.00 | 0.00 | 10.00 | 5.00 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | -0.06 | 0.00 | -0.27 | 8/7/2026 | 8/14/2026 12:59:02 PM EST |
| 1,010.00 | 1.13 | 7.30 | 4.22 | 3.95 | +0.35 | +9.73% | 0.00 | 2 | 1 | 0.31 | -0.08 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,015.00 | 0.85 | 10.00 | 5.43 | 5.87 | +2.22 | +60.83% | 0.01 | 10 | 1 | 0.32 | -0.08 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,020.00 | 0.56 | 10.00 | 5.28 | 6.24 | % | 0.01 | 10 | 0 | 0.30 | -0.09 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,025.00 | 1.63 | 6.50 | 4.07 | 8.75 | +3.90 | +80.42% | 0.00 | 1 | 5 | 0.29 | -0.09 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,030.00 | 3.10 | 10.90 | 7.00 | 5.70 | 0.00 | 0.00% | 0.01 | 2 | 4 | 0.33 | -0.09 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,035.00 | 2.00 | 11.00 | 6.50 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.10 | 0.00 | -0.34 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,040.00 | 2.30 | 12.00 | 7.15 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | -0.11 | 0.00 | -0.35 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,045.00 | 4.05 | 11.40 | 7.73 | 9.05 | +3.55 | +64.55% | 0.01 | 5 | 9 | 0.31 | -0.11 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,050.00 | 4.30 | 12.00 | 8.15 | 8.15 | +2.05 | +33.61% | 0.01 | 1 | 8 | 0.31 | -0.12 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,055.00 | 6.50 | 12.30 | 9.40 | 8.30 | +1.80 | +27.70% | 0.01 | 31 | 5 | 0.31 | -0.13 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,060.00 | 6.15 | 12.60 | 9.38 | 10.50 | +3.60 | +52.18% | 0.01 | 512 | 9 | 0.31 | -0.14 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,065.00 | 5.80 | 15.00 | 10.40 | 8.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.15 | 0.00 | -0.41 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,070.00 | 7.65 | 14.65 | 11.15 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.31 | -0.16 | 0.00 | -0.42 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,075.00 | 8.20 | 16.00 | 12.10 | 11.90 | +2.30 | +23.96% | 0.01 | 1 | 20 | 0.31 | -0.16 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,080.00 | 9.90 | 15.20 | 12.55 | 12.20 | +3.02 | +32.90% | 0.01 | 4 | 15 | 0.30 | -0.18 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,085.00 | 9.80 | 17.00 | 13.40 | 14.37 | +4.07 | +39.52% | 0.01 | 62 | 4 | 0.30 | -0.19 | 0.00 | -0.46 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,090.00 | 10.70 | 18.50 | 14.60 | 17.00 | +6.00 | +54.55% | 0.01 | 29 | 8 | 0.30 | -0.20 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,095.00 | 11.20 | 18.65 | 14.93 | 15.90 | +4.10 | +34.75% | 0.01 | 10 | 3 | 0.31 | -0.21 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,100.00 | 13.60 | 19.20 | 16.40 | 16.71 | +4.38 | +35.53% | 0.01 | 7 | 6 | 0.30 | -0.22 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,105.00 | 13.00 | 22.00 | 17.50 | 17.84 | +4.74 | +36.19% | 0.02 | 1 | 6 | 0.30 | -0.23 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,110.00 | 15.30 | 22.00 | 18.65 | 19.43 | +4.28 | +28.26% | 0.02 | 2 | 1 | 0.30 | -0.25 | 0.00 | -0.52 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,115.00 | 16.50 | 25.00 | 20.75 | 20.20 | +5.30 | +35.57% | 0.02 | 3 | 2 | 0.30 | -0.26 | 0.00 | -0.54 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,120.00 | 16.50 | 26.00 | 21.25 | 21.62 | +5.77 | +36.41% | 0.02 | 1 | 7 | 0.30 | -0.28 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,125.00 | 18.25 | 28.00 | 23.13 | 20.85 | +4.15 | +24.85% | 0.02 | 9 | 27 | 0.30 | -0.29 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,130.00 | 21.00 | 29.00 | 25.00 | 27.39 | +11.14 | +68.56% | 0.02 | 71 | 23 | 0.30 | -0.31 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,135.00 | 21.00 | 29.10 | 25.05 | 26.15 | +5.89 | +29.08% | 0.02 | 22 | 11 | 0.29 | -0.32 | 0.00 | -0.58 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,140.00 | 24.15 | 33.00 | 28.58 | 29.92 | +8.72 | +41.14% | 0.03 | 2 | 52 | 0.31 | -0.34 | 0.00 | -0.59 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,145.00 | 25.00 | 34.00 | 29.50 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.00 | -0.60 | 8/14/2026 12:59:02 PM EST | |||
| 1,150.00 | 28.40 | 35.40 | 31.90 | 32.50 | +9.25 | +39.79% | 0.03 | 95 | 12 | 0.30 | -0.37 | 0.00 | -0.61 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,155.00 | 29.60 | 38.00 | 33.80 | 25.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.30 | -0.39 | 0.00 | -0.61 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,160.00 | 31.20 | 40.00 | 35.60 | 36.60 | +10.09 | +38.07% | 0.03 | 10 | 26 | 0.30 | -0.40 | 0.00 | -0.62 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,165.00 | 33.80 | 41.00 | 37.40 | 38.75 | +11.25 | +40.91% | 0.03 | 8 | 31 | 0.29 | -0.42 | 0.00 | -0.63 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,170.00 | 36.00 | 45.00 | 40.50 | 42.05 | +12.40 | +41.83% | 0.03 | 10 | 5 | 0.30 | -0.44 | 0.00 | -0.63 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,175.00 | 37.00 | 47.00 | 42.00 | 34.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.45 | 0.00 | -0.63 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,180.00 | 40.80 | 49.00 | 44.90 | 34.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.30 | -0.47 | 0.00 | -0.64 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,185.00 | 42.95 | 52.00 | 47.48 | 32.68 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.48 | 0.00 | -0.64 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,190.00 | 45.50 | 54.00 | 49.75 | 51.01 | +12.46 | +32.33% | 0.04 | 1 | 6 | 0.29 | -0.50 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,195.00 | 49.60 | 57.00 | 53.30 | 40.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.30 | -0.52 | 0.00 | -0.64 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,200.00 | 51.10 | 60.00 | 55.55 | 56.55 | +10.55 | +22.94% | 0.05 | 4 | 6 | 0.30 | -0.53 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,205.00 | 53.00 | 63.00 | 58.00 | 63.85 | +16.95 | +36.15% | 0.05 | 1 | 3 | 0.29 | -0.55 | 0.00 | -0.64 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,210.00 | 56.00 | 66.00 | 61.00 | 66.38 | +21.88 | +49.17% | 0.05 | 6 | 2 | 0.30 | -0.56 | 0.00 | -0.63 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,215.00 | 60.00 | 69.00 | 64.50 | 66.00 | +10.65 | +19.25% | 0.05 | 2 | 1 | 0.29 | -0.58 | 0.00 | -0.63 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,220.00 | 63.00 | 72.00 | 67.50 | 51.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | -0.59 | 0.00 | -0.62 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,225.00 | 66.00 | 75.00 | 70.50 | 76.20 | % | 0.06 | 1 | 0 | 0.30 | -0.61 | 0.00 | -0.62 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,230.00 | 69.70 | 78.00 | 73.85 | 59.29 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.30 | -0.62 | 0.00 | -0.61 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,235.00 | 74.20 | 82.00 | 78.10 | % | 0.06 | 0 | 0 | 0.30 | -0.64 | 0.00 | -0.60 | 8/14/2026 12:59:02 PM EST | |||
| 1,240.00 | 76.90 | 85.00 | 80.95 | 68.17 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.30 | -0.65 | 0.00 | -0.59 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,245.00 | 79.75 | 89.00 | 84.38 | 67.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.67 | 0.00 | -0.59 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,250.00 | 83.00 | 92.00 | 87.50 | 66.12 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | -0.68 | 0.00 | -0.58 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,255.00 | 86.50 | 96.00 | 91.25 | 93.18 | % | 0.07 | 9 | 0 | 0.30 | -0.69 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,260.00 | 91.00 | 100.00 | 95.50 | 80.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.71 | 0.00 | -0.56 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,265.00 | 94.00 | 103.00 | 98.50 | 100.88 | +19.78 | +24.39% | 0.08 | 6 | 3 | 0.30 | -0.72 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 12:59:02 PM EST |
| 1,270.00 | 99.40 | 107.00 | 103.20 | 103.85 | % | 0.08 | 9 | 0 | 0.30 | -0.73 | 0.00 | -0.54 | 8/14/2026 | 8/14/2026 12:59:02 PM EST | |
| 1,275.00 | 101.80 | 113.85 | 107.83 | 97.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | -0.74 | 0.00 | -0.52 | 8/12/2026 | 8/14/2026 12:59:02 PM EST |
| 1,280.00 | 105.80 | 118.00 | 111.90 | 91.48 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.30 | -0.75 | 0.00 | -0.51 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,285.00 | 109.80 | 122.00 | 115.90 | % | 0.09 | 0 | 0 | 0.30 | -0.76 | 0.00 | -0.50 | 8/14/2026 12:59:02 PM EST | |||
| 1,290.00 | 113.80 | 126.00 | 119.90 | % | 0.09 | 0 | 0 | 0.30 | -0.78 | 0.00 | -0.49 | 8/14/2026 12:59:02 PM EST | |||
| 1,295.00 | 117.80 | 130.80 | 124.30 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.00 | -0.48 | 8/14/2026 12:59:02 PM EST | |||
| 1,300.00 | 120.00 | 135.00 | 127.50 | 100.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | -0.79 | 0.00 | -0.47 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,320.00 | 140.00 | 152.00 | 146.00 | 117.75 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.38 | -0.83 | 0.00 | -0.42 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,340.00 | 158.95 | 167.95 | 163.45 | 177.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.86 | 0.00 | -0.38 | 8/7/2026 | 8/14/2026 12:59:02 PM EST |
| 1,360.00 | 177.00 | 188.00 | 182.50 | 142.40 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.39 | -0.88 | 0.00 | -0.33 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,380.00 | 196.00 | 207.00 | 201.50 | 170.80 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.42 | -0.90 | 0.00 | -0.30 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,400.00 | 214.10 | 227.25 | 220.68 | 185.40 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.46 | -0.92 | 0.00 | -0.26 | 8/13/2026 | 8/14/2026 12:59:02 PM EST |
| 1,420.00 | 233.85 | 246.75 | 240.30 | 206.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.44 | -0.94 | 0.00 | -0.20 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,440.00 | 253.00 | 266.55 | 259.78 | 224.90 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.49 | -0.94 | 0.00 | -0.21 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,460.00 | 271.05 | 286.45 | 278.75 | 240.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.95 | 0.00 | -0.18 | 8/11/2026 | 8/14/2026 12:59:02 PM EST |
| 1,480.00 | 293.50 | 306.40 | 299.95 | % | 0.20 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.16 | 8/14/2026 12:59:02 PM EST | |||
| 1,500.00 | 309.30 | 326.35 | 317.83 | % | 0.21 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.15 | 8/14/2026 12:59:02 PM EST | |||
| 1,520.00 | 333.00 | 346.35 | 339.68 | % | 0.22 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.12 | 8/14/2026 12:59:02 PM EST | |||
| 1,540.00 | 353.05 | 366.35 | 359.70 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.11 | 8/14/2026 12:59:02 PM EST | |||
| 1,560.00 | 372.45 | 386.35 | 379.40 | % | 0.24 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.10 | 8/14/2026 12:59:02 PM EST | |||
| 1,580.00 | 392.45 | 406.35 | 399.40 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.07 | 8/14/2026 12:59:02 PM EST | |||
| 1,600.00 | 413.00 | 426.35 | 419.68 | % | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.07 | 8/14/2026 12:59:02 PM EST | |||
| 1,620.00 | 432.60 | 446.35 | 439.48 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 8/14/2026 12:59:02 PM EST | |||
| 1,640.00 | 452.75 | 466.35 | 459.55 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 8/14/2026 12:59:02 PM EST |