Options Chain for ELI LILLY & CO COM (LLY) - $1,166.50 as of 10/9/2026 7:13:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 699.45 | 713.30 | 706.38 | 733.07 | 0.00 | 0.00% | 1.50 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 480.00 | 689.55 | 703.30 | 696.43 | % | 1.45 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 490.00 | 679.60 | 693.30 | 686.45 | % | 1.40 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 500.00 | 669.60 | 683.30 | 676.45 | 680.10 | 0.00 | 0.00% | 1.35 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 520.00 | 649.25 | 663.55 | 656.40 | % | 1.26 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 540.00 | 629.25 | 643.35 | 636.30 | % | 1.18 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 560.00 | 609.25 | 623.35 | 616.30 | 603.22 | 0.00 | 0.00% | 1.10 | 0 | 3 | 3.20 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 580.00 | 589.30 | 603.35 | 596.33 | 567.13 | 0.00 | 0.00% | 1.03 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:59 PM EST |
| 600.00 | 569.00 | 583.20 | 576.10 | 348.40 | 0.00 | 0.00% | 0.96 | 0 | 14 | 2.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 10/9/2026 3:59:59 PM EST |
| 620.00 | 549.70 | 563.25 | 556.48 | 547.84 | 0.00 | 0.00% | 0.90 | 0 | 5 | 2.81 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:59 PM EST |
| 640.00 | 529.60 | 543.40 | 536.50 | 560.40 | 0.00 | 0.00% | 0.84 | 0 | 8 | 2.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 660.00 | 509.35 | 523.40 | 516.38 | 552.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 3:59:59 PM EST |
| 680.00 | 489.35 | 503.45 | 496.40 | 487.82 | 0.00 | 0.00% | 0.73 | 0 | 11 | 2.46 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:59 PM EST |
| 700.00 | 469.35 | 483.45 | 476.40 | 502.12 | 0.00 | 0.00% | 0.68 | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 720.00 | 449.65 | 463.45 | 456.55 | 425.37 | 0.00 | 0.00% | 0.63 | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:59 PM EST |
| 740.00 | 429.40 | 443.45 | 436.43 | 267.80 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 10/9/2026 3:59:59 PM EST |
| 760.00 | 409.75 | 423.50 | 416.63 | 385.55 | 0.00 | 0.00% | 0.55 | 0 | 12 | 2.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:59 PM EST |
| 780.00 | 390.00 | 403.50 | 396.75 | 365.19 | 0.00 | 0.00% | 0.51 | 0 | 18 | 1.92 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:59 PM EST |
| 800.00 | 370.00 | 385.65 | 377.83 | 391.44 | 0.00 | 0.00% | 0.47 | 0 | 31 | 1.83 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 820.00 | 349.80 | 363.55 | 356.68 | 371.99 | 0.00 | 0.00% | 0.43 | 0 | 36 | 1.73 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 840.00 | 330.05 | 343.55 | 336.80 | 295.90 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 860.00 | 310.00 | 325.05 | 317.53 | 329.69 | 0.00 | 0.00% | 0.37 | 0 | 79 | 1.54 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 880.00 | 289.50 | 303.55 | 296.53 | 306.73 | 0.00 | 0.00% | 0.34 | 0 | 100 | 1.45 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 900.00 | 270.15 | 282.20 | 276.18 | 272.43 | +12.43 | +4.79% | 0.31 | 1 | 135 | 1.36 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 910.00 | 260.35 | 272.20 | 266.28 | 278.12 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.32 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 920.00 | 250.90 | 263.75 | 257.33 | 270.82 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.27 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 930.00 | 240.90 | 253.40 | 247.15 | 217.26 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.23 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:59 PM EST |
| 940.00 | 230.90 | 244.20 | 237.55 | 201.00 | 0.00 | 0.00% | 0.25 | 0 | 90 | 1.18 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 950.00 | 220.90 | 232.25 | 226.58 | 242.00 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.14 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 960.00 | 210.40 | 222.25 | 216.33 | 217.86 | +6.76 | +3.21% | 0.23 | 2 | 40 | 1.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 970.00 | 200.45 | 212.25 | 206.35 | 200.95 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 980.00 | 190.95 | 202.25 | 196.60 | 191.20 | 0.00 | 0.00% | 0.20 | 0 | 34 | 1.01 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 990.00 | 180.95 | 192.25 | 186.60 | 158.88 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 1,000.00 | 170.75 | 180.35 | 175.55 | 177.89 | -12.36 | -6.50% | 0.18 | 2 | 107 | 0.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,010.00 | 160.45 | 172.30 | 166.38 | 169.11 | +13.97 | +9.01% | 0.16 | 1 | 49 | 0.88 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,020.00 | 150.40 | 162.35 | 156.38 | 156.15 | +27.65 | +21.52% | 0.15 | 1 | 43 | 0.84 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,030.00 | 140.50 | 152.35 | 146.43 | 116.15 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.80 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,035.00 | 136.05 | 147.35 | 141.70 | % | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 1,040.00 | 130.40 | 142.40 | 136.40 | 135.27 | -9.73 | -6.71% | 0.13 | 10 | 87 | 0.75 | 1.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,045.00 | 126.10 | 137.40 | 131.75 | % | 0.13 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.05 | 10/9/2026 3:59:59 PM EST | |||
| 1,050.00 | 125.00 | 131.25 | 128.13 | 125.85 | +17.83 | +16.51% | 0.12 | 52 | 129 | 0.67 | 1.00 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,055.00 | 116.15 | 127.50 | 121.83 | % | 0.12 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.11 | 10/9/2026 3:59:59 PM EST | |||
| 1,060.00 | 112.30 | 121.25 | 116.78 | 117.27 | +37.66 | +47.31% | 0.11 | 1 | 407 | 0.63 | 0.99 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,065.00 | 106.25 | 117.45 | 111.85 | 82.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.65 | 0.99 | 0.00 | -0.21 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,070.00 | 105.20 | 111.45 | 108.33 | 106.72 | +16.46 | +18.24% | 0.10 | 11 | 155 | 0.60 | 0.99 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,075.00 | 95.90 | 107.85 | 101.88 | 72.80 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.62 | 0.98 | 0.00 | -0.31 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 1,080.00 | 93.00 | 103.00 | 98.00 | 81.55 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.60 | 0.98 | 0.00 | -0.35 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,085.00 | 86.15 | 98.20 | 92.18 | 92.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.40 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 1,090.00 | 80.40 | 93.40 | 86.90 | 60.05 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.56 | 0.96 | 0.00 | -0.45 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 1,095.00 | 76.25 | 88.65 | 82.45 | 49.74 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.55 | 0.95 | 0.00 | -0.50 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,100.00 | 72.20 | 83.50 | 77.85 | 77.93 | +4.73 | +6.47% | 0.07 | 4 | 119 | 0.52 | 0.94 | 0.00 | -0.57 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,105.00 | 67.80 | 78.85 | 73.33 | 43.05 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.51 | 0.93 | 0.00 | -0.64 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,110.00 | 63.05 | 74.75 | 68.90 | 38.15 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.50 | 0.92 | 0.00 | -0.71 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,115.00 | 57.95 | 70.00 | 63.98 | 34.82 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.48 | 0.90 | 0.00 | -0.79 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,120.00 | 54.30 | 63.80 | 59.05 | 58.52 | +26.79 | +84.44% | 0.05 | 2 | 125 | 0.43 | 0.88 | 0.00 | -0.87 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,125.00 | 48.85 | 60.15 | 54.50 | 54.22 | +24.99 | +85.50% | 0.05 | 1 | 37 | 0.44 | 0.86 | 0.00 | -0.95 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,130.00 | 45.40 | 55.10 | 50.25 | 52.00 | +12.00 | +30.00% | 0.04 | 22 | 190 | 0.39 | 0.84 | 0.01 | -1.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,135.00 | 42.90 | 51.75 | 47.33 | 44.58 | +1.48 | +3.44% | 0.04 | 6 | 46 | 0.40 | 0.81 | 0.01 | -1.11 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,137.50 | 39.20 | 51.60 | 45.40 | 23.98 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.80 | 0.01 | -1.15 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,140.00 | 40.90 | 47.30 | 44.10 | 42.00 | +1.12 | +2.74% | 0.04 | 31 | 144 | 0.30 | 0.79 | 0.01 | -1.18 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,142.50 | 36.60 | 44.95 | 40.78 | 42.00 | +12.60 | +42.86% | 0.04 | 8 | 28 | 0.28 | 0.77 | 0.01 | -1.22 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,145.00 | 37.10 | 42.00 | 39.55 | 38.70 | +7.93 | +25.78% | 0.03 | 12 | 61 | 0.29 | 0.76 | 0.01 | -1.25 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,147.50 | 30.70 | 42.25 | 36.48 | 35.27 | +5.77 | +19.56% | 0.03 | 3 | 8 | 0.26 | 0.74 | 0.01 | -1.28 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,150.00 | 30.95 | 38.00 | 34.48 | 34.50 | +2.50 | +7.82% | 0.03 | 39 | 387 | 0.27 | 0.72 | 0.01 | -1.31 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,152.50 | 29.00 | 38.60 | 33.80 | 30.69 | +6.34 | +26.04% | 0.03 | 3 | 24 | 0.28 | 0.71 | 0.01 | -1.33 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,155.00 | 28.20 | 35.60 | 31.90 | 31.95 | +6.45 | +25.30% | 0.03 | 4 | 109 | 0.28 | 0.69 | 0.01 | -1.35 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,157.50 | 26.75 | 34.35 | 30.55 | 26.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.29 | 0.67 | 0.01 | -1.37 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,160.00 | 26.05 | 31.75 | 28.90 | 30.00 | +3.00 | +11.12% | 0.02 | 29 | 727 | 0.29 | 0.65 | 0.01 | -1.39 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,162.50 | 19.95 | 31.55 | 25.75 | 27.15 | +5.15 | +23.41% | 0.02 | 9 | 53 | 0.26 | 0.63 | 0.01 | -1.40 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,165.00 | 19.90 | 29.60 | 24.75 | 25.50 | +1.50 | +6.25% | 0.02 | 18 | 48 | 0.26 | 0.61 | 0.01 | -1.41 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,167.50 | 21.05 | 27.20 | 24.13 | 25.00 | +14.80 | +145.10% | 0.02 | 6 | 5 | 0.29 | 0.59 | 0.01 | -1.42 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,170.00 | 19.45 | 25.00 | 22.23 | 24.00 | +3.26 | +15.72% | 0.02 | 96 | 377 | 0.27 | 0.57 | 0.01 | -1.42 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,172.50 | 18.45 | 24.45 | 21.45 | 22.58 | +3.01 | +15.39% | 0.02 | 31 | 6 | 0.30 | 0.55 | 0.01 | -1.42 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,175.00 | 17.95 | 22.60 | 20.28 | 18.05 | +2.93 | +19.38% | 0.02 | 167 | 129 | 0.29 | 0.53 | 0.01 | -1.42 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,180.00 | 16.60 | 19.75 | 18.18 | 18.04 | +1.89 | +11.71% | 0.02 | 226 | 504 | 0.30 | 0.49 | 0.01 | -1.40 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,185.00 | 12.45 | 18.50 | 15.48 | 14.75 | +2.25 | +18.00% | 0.01 | 21 | 95 | 0.30 | 0.45 | 0.01 | -1.36 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,190.00 | 10.50 | 15.00 | 12.75 | 13.65 | +4.30 | +45.99% | 0.01 | 94 | 705 | 0.27 | 0.40 | 0.01 | -1.31 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,195.00 | 8.15 | 13.20 | 10.68 | 11.00 | -0.05 | -0.46% | 0.01 | 41 | 119 | 0.28 | 0.36 | 0.01 | -1.25 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,200.00 | 8.95 | 10.50 | 9.73 | 10.20 | +0.29 | +2.93% | 0.01 | 690 | 1,490 | 0.29 | 0.32 | 0.01 | -1.19 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,205.00 | 5.95 | 9.55 | 7.75 | 8.54 | +2.04 | +31.39% | 0.01 | 99 | 163 | 0.28 | 0.28 | 0.01 | -1.11 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,210.00 | 5.20 | 8.05 | 6.63 | 7.13 | -0.02 | -0.28% | 0.01 | 75 | 163 | 0.28 | 0.25 | 0.01 | -1.04 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,215.00 | 4.50 | 6.95 | 5.73 | 5.90 | +1.20 | +25.54% | 0.00 | 25 | 74 | 0.28 | 0.22 | 0.01 | -0.96 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,220.00 | 3.20 | 6.00 | 4.60 | 5.01 | +1.66 | +49.56% | 0.00 | 76 | 698 | 0.28 | 0.19 | 0.01 | -0.88 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,225.00 | 2.94 | 4.75 | 3.85 | 4.50 | 0.00 | 0.00% | 0.00 | 116 | 114 | 0.29 | 0.16 | 0.01 | -0.80 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,230.00 | 2.60 | 3.80 | 3.20 | 3.50 | -0.31 | -8.14% | 0.00 | 48 | 93 | 0.28 | 0.14 | 0.00 | -0.73 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,235.00 | 1.48 | 3.50 | 2.49 | 2.64 | +0.39 | +17.34% | 0.00 | 63 | 15 | 0.28 | 0.12 | 0.00 | -0.66 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,240.00 | 2.00 | 2.71 | 2.36 | 2.20 | -0.36 | -14.07% | 0.00 | 166 | 904 | 0.29 | 0.10 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,245.00 | 1.27 | 2.56 | 1.92 | 1.80 | -0.52 | -22.42% | 0.00 | 72 | 9 | 0.29 | 0.09 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,250.00 | 1.10 | 1.85 | 1.48 | 1.51 | -0.22 | -12.72% | 0.00 | 152 | 45 | 0.29 | 0.08 | 0.00 | -0.48 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,255.00 | 0.88 | 1.52 | 1.20 | 1.27 | -0.06 | -4.52% | 0.00 | 118 | 16 | 0.29 | 0.06 | 0.00 | -0.42 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,260.00 | 1.00 | 1.30 | 1.15 | 1.00 | -0.40 | -28.58% | 0.00 | 619 | 1,024 | 0.30 | 0.05 | 0.00 | -0.37 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,265.00 | 0.51 | 1.04 | 0.78 | 0.88 | -0.12 | -12.00% | 0.00 | 143 | 7 | 0.29 | 0.05 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,270.00 | 0.50 | 1.61 | 1.06 | 0.79 | -0.09 | -10.23% | 0.00 | 4 | 12 | 0.31 | 0.04 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,275.00 | 0.28 | 0.99 | 0.64 | 0.60 | -0.16 | -21.06% | 0.00 | 15 | 9 | 0.30 | 0.03 | 0.00 | -0.24 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,280.00 | 0.33 | 0.55 | 0.44 | 0.41 | -0.22 | -34.93% | 0.00 | 158 | 716 | 0.30 | 0.03 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,285.00 | 0.05 | 1.37 | 0.71 | 0.38 | +0.01 | +2.71% | 0.00 | 87 | 28 | 0.31 | 0.02 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,300.00 | 0.17 | 0.34 | 0.26 | 0.26 | -0.06 | -18.75% | 0.00 | 95 | 1,064 | 0.32 | 0.01 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,320.00 | 0.08 | 0.15 | 0.12 | 0.15 | -0.07 | -31.82% | 0.00 | 120 | 1,668 | 0.33 | 0.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,340.00 | 0.06 | 0.12 | 0.09 | 0.04 | -0.10 | -71.43% | 0.00 | 178 | 641 | 0.36 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,360.00 | 0.01 | 0.49 | 0.25 | 0.05 | -0.03 | -37.50% | 0.00 | 76 | 999 | 0.35 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,380.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,400.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.15 | -88.24% | 0.00 | 17 | 693 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,420.00 | 0.00 | 1.00 | 0.50 | 0.43 | +0.26 | +152.95% | 0.00 | 35 | 455 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,440.00 | 0.00 | 0.14 | 0.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,460.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,480.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 1,500.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,520.00 | 0.00 | 1.23 | 0.62 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 1,540.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,560.00 | 0.00 | 4.90 | 2.45 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.25 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 1,580.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,600.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,620.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,640.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,660.00 | 0.00 | 5.10 | 2.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,680.00 | 0.00 | 5.10 | 2.55 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,700.00 | 0.00 | 5.10 | 2.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,720.00 | 0.00 | 5.10 | 2.55 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,740.00 | 0.00 | 5.10 | 2.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,760.00 | 0.00 | 5.10 | 2.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,780.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,800.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,820.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,840.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.85 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 1.81 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:59 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,555 | 1.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 182 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.80 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.72 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.41 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 4.90 | 2.45 | 1.65 | +1.55 | +1,550.00% | 0.00 | 4 | 131 | 2.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.28 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.68 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 313 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 3.26 | +3.21 | +6,420.00% | 0.00 | 1 | 148 | 2.09 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 5.10 | 2.55 | 6.43 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.80 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 800.00 | 0.00 | 5.10 | 2.55 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.71 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 820.00 | 0.00 | 5.10 | 2.55 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.61 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 840.00 | 0.00 | 5.10 | 2.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 860.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 502 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 880.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 900.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 929 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 910.00 | 0.00 | 4.90 | 2.45 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:59 PM EST |
| 920.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 930.00 | 0.00 | 4.90 | 2.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 940.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 950.00 | 0.00 | 4.90 | 2.45 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 960.00 | 0.00 | 3.65 | 1.83 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 375 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 970.00 | 0.00 | 4.90 | 2.45 | 0.19 | +0.09 | +90.00% | 0.00 | 4 | 116 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 980.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 990.00 | 0.00 | 3.45 | 1.73 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,000.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.09 | -64.29% | 0.00 | 43 | 943 | 0.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,010.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.15 | -65.22% | 0.00 | 24 | 602 | 0.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,020.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 15 | 286 | 0.40 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,030.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.22 | -70.97% | 0.00 | 40 | 246 | 0.38 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,035.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.35 | -70.00% | 0.00 | 18 | 4 | 0.38 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,040.00 | 0.03 | 0.17 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 40 | 663 | 0.33 | 0.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,045.00 | 0.00 | 3.85 | 1.93 | 0.28 | -0.38 | -57.58% | 0.00 | 2 | 15 | 0.47 | 0.00 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,050.00 | 0.15 | 0.33 | 0.24 | 0.16 | -0.51 | -76.12% | 0.00 | 119 | 718 | 0.37 | 0.00 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,055.00 | 0.00 | 0.65 | 0.33 | 0.29 | -0.37 | -56.07% | 0.00 | 33 | 168 | 0.41 | -0.01 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,060.00 | 0.01 | 0.51 | 0.26 | 0.33 | -0.35 | -51.48% | 0.00 | 82 | 929 | 0.35 | -0.01 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,065.00 | 0.00 | 0.55 | 0.28 | 0.34 | -0.71 | -67.62% | 0.00 | 40 | 11 | 0.37 | -0.01 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,070.00 | 0.25 | 0.82 | 0.54 | 0.59 | -0.55 | -48.25% | 0.00 | 181 | 379 | 0.35 | -0.01 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,075.00 | 0.10 | 1.20 | 0.65 | 0.50 | -0.89 | -64.03% | 0.00 | 34 | 74 | 0.33 | -0.02 | 0.00 | -0.31 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,080.00 | 0.55 | 0.95 | 0.75 | 0.60 | -1.21 | -66.86% | 0.00 | 104 | 458 | 0.34 | -0.02 | 0.00 | -0.35 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,085.00 | 0.20 | 1.37 | 0.79 | 1.06 | -2.41 | -69.46% | 0.00 | 52 | 134 | 0.31 | -0.03 | 0.00 | -0.40 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,090.00 | 0.60 | 1.30 | 0.95 | 0.91 | -1.37 | -60.09% | 0.00 | 82 | 378 | 0.33 | -0.04 | 0.00 | -0.45 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,095.00 | 0.84 | 1.44 | 1.14 | 1.10 | -1.79 | -61.94% | 0.00 | 29 | 120 | 0.32 | -0.05 | 0.00 | -0.50 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,100.00 | 1.25 | 1.74 | 1.50 | 1.49 | -1.29 | -46.41% | 0.00 | 132 | 891 | 0.33 | -0.06 | 0.00 | -0.57 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,105.00 | 1.31 | 2.24 | 1.78 | 1.57 | -1.83 | -53.83% | 0.00 | 119 | 77 | 0.32 | -0.07 | 0.00 | -0.64 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,110.00 | 1.69 | 2.75 | 2.22 | 2.11 | -1.98 | -48.42% | 0.00 | 345 | 432 | 0.32 | -0.08 | 0.00 | -0.71 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,115.00 | 2.05 | 3.00 | 2.53 | 2.44 | -4.46 | -64.64% | 0.00 | 261 | 117 | 0.32 | -0.10 | 0.00 | -0.79 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,120.00 | 2.45 | 3.40 | 2.93 | 3.18 | -2.57 | -44.70% | 0.00 | 89 | 567 | 0.32 | -0.12 | 0.00 | -0.87 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,125.00 | 2.55 | 5.40 | 3.98 | 3.45 | -4.16 | -54.67% | 0.00 | 90 | 83 | 0.32 | -0.14 | 0.00 | -0.95 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,130.00 | 3.40 | 6.35 | 4.88 | 4.22 | -4.33 | -50.65% | 0.00 | 42 | 256 | 0.32 | -0.16 | 0.01 | -1.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,135.00 | 4.05 | 6.60 | 5.33 | 5.75 | -4.07 | -41.45% | 0.00 | 5 | 86 | 0.31 | -0.19 | 0.01 | -1.11 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,137.50 | 3.00 | 6.80 | 4.90 | 6.00 | -15.70 | -72.35% | 0.00 | 44 | 7 | 0.29 | -0.20 | 0.01 | -1.15 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,140.00 | 5.25 | 6.90 | 6.08 | 6.19 | -4.75 | -43.42% | 0.01 | 88 | 639 | 0.30 | -0.21 | 0.01 | -1.18 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,142.50 | 5.30 | 9.60 | 7.45 | 7.45 | -9.05 | -54.85% | 0.01 | 54 | 19 | 0.32 | -0.23 | 0.01 | -1.22 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,145.00 | 6.25 | 8.95 | 7.60 | 7.45 | -3.55 | -32.28% | 0.01 | 75 | 102 | 0.31 | -0.24 | 0.01 | -1.25 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,147.50 | 3.40 | 14.50 | 8.95 | 10.56 | -6.90 | -39.52% | 0.01 | 2 | 3 | 0.31 | -0.26 | 0.01 | -1.28 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,150.00 | 7.20 | 10.05 | 8.63 | 8.10 | -4.79 | -37.17% | 0.01 | 97 | 679 | 0.30 | -0.28 | 0.01 | -1.31 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,152.50 | 4.55 | 14.90 | 9.73 | 12.60 | -7.60 | -37.63% | 0.01 | 10 | 16 | 0.30 | -0.29 | 0.01 | -1.33 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,155.00 | 8.55 | 12.00 | 10.28 | 10.40 | -5.33 | -33.89% | 0.01 | 19 | 73 | 0.31 | -0.31 | 0.01 | -1.35 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,157.50 | 5.80 | 16.30 | 11.05 | 12.55 | -5.05 | -28.70% | 0.01 | 3 | 26 | 0.30 | -0.33 | 0.01 | -1.37 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,160.00 | 10.00 | 13.60 | 11.80 | 13.30 | -3.95 | -22.90% | 0.01 | 302 | 498 | 0.30 | -0.35 | 0.01 | -1.39 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,162.50 | 8.10 | 18.65 | 13.38 | 15.85 | -8.80 | -35.70% | 0.01 | 3 | 16 | 0.31 | -0.37 | 0.01 | -1.40 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,165.00 | 11.40 | 14.00 | 12.70 | 13.09 | -7.76 | -37.22% | 0.01 | 28 | 67 | 0.28 | -0.39 | 0.01 | -1.41 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,167.50 | 12.60 | 17.00 | 14.80 | 16.00 | +4.15 | +35.03% | 0.01 | 41 | 5 | 0.30 | -0.41 | 0.01 | -1.42 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,170.00 | 13.80 | 16.80 | 15.30 | 15.30 | -6.96 | -31.27% | 0.01 | 72 | 259 | 0.30 | -0.43 | 0.01 | -1.42 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,172.50 | 15.55 | 18.80 | 17.18 | 18.65 | -3.18 | -14.57% | 0.01 | 12 | 6 | 0.30 | -0.45 | 0.01 | -1.42 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,175.00 | 15.55 | 19.00 | 17.28 | 17.50 | -18.12 | -50.87% | 0.01 | 94 | 47 | 0.30 | -0.47 | 0.01 | -1.42 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,180.00 | 17.95 | 23.25 | 20.60 | 22.00 | -7.45 | -25.30% | 0.02 | 24 | 744 | 0.30 | -0.51 | 0.01 | -1.40 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,185.00 | 20.20 | 29.25 | 24.73 | 31.68 | -20.20 | -38.94% | 0.02 | 1 | 101 | 0.32 | -0.55 | 0.01 | -1.36 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,190.00 | 23.25 | 31.30 | 27.28 | 27.95 | -8.59 | -23.51% | 0.02 | 24 | 184 | 0.31 | -0.60 | 0.01 | -1.31 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,195.00 | 25.75 | 34.15 | 29.95 | 23.50 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.31 | -0.64 | 0.01 | -1.25 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,200.00 | 30.10 | 38.30 | 34.20 | 33.63 | -11.32 | -25.19% | 0.03 | 7 | 681 | 0.32 | -0.68 | 0.01 | -1.19 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,205.00 | 30.85 | 42.80 | 36.83 | 38.90 | -35.10 | -47.44% | 0.03 | 7 | 50 | 0.29 | -0.72 | 0.01 | -1.11 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,210.00 | 34.50 | 46.65 | 40.58 | 31.95 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.39 | -0.75 | 0.01 | -1.04 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,215.00 | 40.00 | 47.00 | 43.50 | 45.75 | +10.75 | +30.72% | 0.04 | 13 | 48 | 0.37 | -0.78 | 0.01 | -0.96 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,220.00 | 44.50 | 55.05 | 49.78 | 49.70 | +12.70 | +34.33% | 0.04 | 17 | 220 | 0.43 | -0.81 | 0.01 | -0.88 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,225.00 | 47.95 | 58.40 | 53.18 | 54.15 | % | 0.04 | 8 | 0 | 0.40 | -0.84 | 0.01 | -0.80 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 1,230.00 | 52.55 | 63.55 | 58.05 | 62.85 | -6.45 | -9.31% | 0.05 | 2 | 8 | 0.44 | -0.86 | 0.00 | -0.73 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,235.00 | 56.65 | 68.00 | 62.33 | 62.95 | +16.53 | +35.61% | 0.05 | 2 | 7 | 0.47 | -0.88 | 0.00 | -0.66 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,240.00 | 60.60 | 72.55 | 66.58 | 67.50 | -31.10 | -31.55% | 0.05 | 2 | 124 | 0.49 | -0.90 | 0.00 | -0.59 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,245.00 | 65.10 | 77.15 | 71.13 | 72.15 | % | 0.06 | 2 | 0 | 0.48 | -0.91 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:59 PM EST | |
| 1,250.00 | 69.45 | 82.65 | 76.05 | 85.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.50 | -0.92 | 0.00 | -0.48 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 1,255.00 | 74.90 | 88.00 | 81.45 | 59.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.94 | 0.00 | -0.42 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,260.00 | 79.10 | 92.00 | 85.55 | 63.90 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.52 | -0.95 | 0.00 | -0.37 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,265.00 | 84.00 | 95.95 | 89.98 | 68.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.57 | -0.95 | 0.00 | -0.33 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,270.00 | 90.20 | 97.45 | 93.83 | 103.30 | +30.90 | +42.68% | 0.07 | 1 | 0 | 0.41 | -0.96 | 0.00 | -0.27 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 1,275.00 | 93.80 | 106.50 | 100.15 | 76.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.97 | 0.00 | -0.24 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,280.00 | 98.70 | 110.60 | 104.65 | 121.55 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.62 | -0.97 | 0.00 | -0.21 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 1,285.00 | 103.65 | 116.00 | 109.83 | % | 0.09 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.18 | 10/9/2026 3:59:59 PM EST | |||
| 1,300.00 | 118.60 | 131.65 | 125.13 | 145.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.99 | 0.00 | -0.10 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 1,320.00 | 138.90 | 150.35 | 144.63 | 138.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.04 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 1,340.00 | 158.60 | 171.15 | 164.88 | 157.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.02 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 1,360.00 | 178.60 | 191.35 | 184.98 | 177.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 1,380.00 | 198.60 | 211.15 | 204.88 | 197.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:59 PM EST |
| 1,400.00 | 219.70 | 229.80 | 224.75 | 212.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:59 PM EST |
| 1,420.00 | 238.60 | 251.15 | 244.88 | 232.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 1,440.00 | 258.60 | 271.15 | 264.88 | 185.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:59 PM EST |
| 1,460.00 | 277.40 | 290.80 | 284.10 | 203.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:59 PM EST |
| 1,480.00 | 297.60 | 310.00 | 303.80 | 276.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:59 PM EST |
| 1,500.00 | 316.90 | 331.95 | 324.43 | 313.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:59 PM EST |
| 1,520.00 | 337.60 | 350.00 | 343.80 | 256.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:59 PM EST |
| 1,540.00 | 357.60 | 370.75 | 364.18 | 277.36 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 3:59:59 PM EST |
| 1,560.00 | 377.85 | 390.00 | 383.93 | 308.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:59 PM EST |
| 1,580.00 | 398.40 | 408.35 | 403.38 | 365.09 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/9/2026 3:59:59 PM EST |
| 1,600.00 | 417.60 | 430.00 | 423.80 | 404.69 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,620.00 | 437.60 | 450.00 | 443.80 | 428.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 10/9/2026 3:59:59 PM EST |
| 1,640.00 | 457.60 | 471.95 | 464.78 | 444.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:59 PM EST |
| 1,660.00 | 477.60 | 491.95 | 484.78 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 1,680.00 | 497.60 | 510.75 | 504.18 | 485.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/9/2026 3:59:59 PM EST |
| 1,700.00 | 516.70 | 530.00 | 523.35 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 1,720.00 | 537.70 | 550.00 | 543.85 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 1,740.00 | 558.05 | 568.45 | 563.25 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 1,760.00 | 578.00 | 590.00 | 584.00 | 593.19 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:59 PM EST |
| 1,780.00 | 597.90 | 610.75 | 604.33 | 613.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:59 PM EST |
| 1,800.00 | 617.70 | 630.00 | 623.85 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 1,820.00 | 637.90 | 650.75 | 644.33 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 1,840.00 | 657.60 | 670.00 | 663.80 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |