Options Chain for ELI LILLY & CO COM (LLY) - $1,123.91 as of 9/9/2026 12:34:35 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 | 653.35 | 667.80 | 660.58 | % | 1.41 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 480.00 | 640.55 | 657.85 | 649.20 | % | 1.35 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 490.00 | 630.60 | 647.90 | 639.25 | % | 1.30 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 500.00 | 620.65 | 637.95 | 629.30 | 408.00 | 0.00 | 0.00% | 1.26 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 9/9/2026 9:59:00 AM EST |
| 520.00 | 600.75 | 618.05 | 609.40 | % | 1.17 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 540.00 | 580.80 | 598.15 | 589.48 | % | 1.09 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 560.00 | 560.90 | 578.25 | 569.58 | 639.48 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/9/2026 9:59:00 AM EST |
| 580.00 | 541.00 | 558.35 | 549.68 | % | 0.95 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 600.00 | 521.10 | 538.45 | 529.78 | 348.40 | 0.00 | 0.00% | 0.88 | 0 | 14 | 1.28 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 9/9/2026 9:59:00 AM EST |
| 620.00 | 501.90 | 518.50 | 510.20 | 547.84 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 640.00 | 481.35 | 498.40 | 489.88 | 338.05 | 0.00 | 0.00% | 0.77 | 0 | 8 | 1.12 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 9/9/2026 9:59:00 AM EST |
| 660.00 | 461.45 | 478.75 | 470.10 | 552.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/9/2026 9:59:00 AM EST |
| 680.00 | 442.25 | 458.45 | 450.35 | 487.82 | 0.00 | 0.00% | 0.66 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 700.00 | 421.70 | 439.00 | 430.35 | 560.57 | 0.00 | 0.00% | 0.61 | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:59:00 AM EST |
| 720.00 | 402.70 | 417.40 | 410.05 | 443.35 | 0.00 | 0.00% | 0.57 | 0 | 8 | 0.93 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 9/9/2026 9:59:00 AM EST |
| 740.00 | 382.80 | 398.25 | 390.53 | 267.80 | 0.00 | 0.00% | 0.53 | 0 | 7 | 0.81 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 9/9/2026 9:59:00 AM EST |
| 760.00 | 363.00 | 377.55 | 370.28 | 385.55 | 0.00 | 0.00% | 0.49 | 0 | 12 | 0.78 | 1.00 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 780.00 | 343.15 | 354.75 | 348.95 | 416.24 | 0.00 | 0.00% | 0.45 | 0 | 17 | 0.78 | 1.00 | 0.00 | -0.06 | 8/14/2026 | 9/9/2026 9:59:00 AM EST |
| 800.00 | 326.00 | 334.80 | 330.40 | 354.70 | 0.00 | 0.00% | 0.41 | 0 | 28 | 0.74 | 1.00 | 0.00 | -0.10 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 820.00 | 303.75 | 315.10 | 309.43 | 377.33 | 0.00 | 0.00% | 0.38 | 0 | 28 | 0.71 | 0.99 | 0.00 | -0.10 | 8/26/2026 | 9/9/2026 9:59:00 AM EST |
| 840.00 | 285.15 | 295.25 | 290.20 | 314.67 | 0.00 | 0.00% | 0.35 | 0 | 11 | 0.65 | 0.99 | 0.00 | -0.13 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 860.00 | 267.20 | 279.55 | 273.38 | 266.69 | 0.00 | 0.00% | 0.32 | 0 | 79 | 0.61 | 0.99 | 0.00 | -0.14 | 8/3/2026 | 9/9/2026 9:59:00 AM EST |
| 880.00 | 246.60 | 258.55 | 252.58 | 299.00 | 0.00 | 0.00% | 0.29 | 0 | 100 | 0.58 | 0.98 | 0.00 | -0.16 | 8/28/2026 | 9/9/2026 9:59:00 AM EST |
| 900.00 | 227.40 | 236.45 | 231.93 | 231.25 | 0.00 | 0.00% | 0.26 | 0 | 134 | 0.52 | 0.97 | 0.00 | -0.19 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 910.00 | 217.60 | 229.40 | 223.50 | 256.30 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.51 | 0.97 | 0.00 | -0.21 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 920.00 | 208.10 | 219.80 | 213.95 | 334.58 | 0.00 | 0.00% | 0.23 | 0 | 49 | 0.50 | 0.96 | 0.00 | -0.23 | 8/20/2026 | 9/9/2026 9:59:00 AM EST |
| 930.00 | 198.35 | 210.25 | 204.30 | 240.98 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.50 | 0.96 | 0.00 | -0.25 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 940.00 | 188.85 | 200.80 | 194.83 | 193.53 | 0.00 | 0.00% | 0.21 | 0 | 89 | 0.47 | 0.95 | 0.00 | -0.27 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 950.00 | 179.40 | 191.35 | 185.38 | 183.33 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.47 | 0.94 | 0.00 | -0.29 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 960.00 | 170.15 | 182.05 | 176.10 | 174.94 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.45 | 0.93 | 0.00 | -0.31 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 970.00 | 161.20 | 172.80 | 167.00 | 165.20 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.44 | 0.92 | 0.00 | -0.33 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 980.00 | 151.60 | 163.35 | 157.48 | 155.61 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.43 | 0.91 | 0.00 | -0.36 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 990.00 | 142.55 | 155.75 | 149.15 | 148.49 | -34.18 | -18.72% | 0.15 | 1 | 20 | 0.42 | 0.90 | 0.00 | -0.38 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,000.00 | 133.50 | 144.00 | 138.75 | 140.74 | 0.00 | 0.00% | 0.14 | 0 | 83 | 0.34 | 0.88 | 0.00 | -0.40 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,010.00 | 126.95 | 135.00 | 130.98 | 144.54 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.33 | 0.87 | 0.00 | -0.43 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 1,020.00 | 118.45 | 126.20 | 122.33 | 129.35 | -14.75 | -10.24% | 0.12 | 2 | 45 | 0.35 | 0.85 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,030.00 | 110.10 | 121.90 | 116.00 | 138.85 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.35 | 0.83 | 0.00 | -0.48 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 1,040.00 | 101.35 | 110.55 | 105.95 | 105.47 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.35 | 0.81 | 0.00 | -0.50 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,050.00 | 94.80 | 105.10 | 99.95 | 104.78 | +9.48 | +9.95% | 0.10 | 5 | 232 | 0.36 | 0.79 | 0.00 | -0.53 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,060.00 | 87.90 | 98.75 | 93.33 | 91.93 | 0.00 | 0.00% | 0.09 | 0 | 387 | 0.35 | 0.76 | 0.00 | -0.56 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,070.00 | 80.15 | 89.00 | 84.58 | 89.68 | +8.03 | +9.84% | 0.08 | 4 | 246 | 0.36 | 0.74 | 0.00 | -0.58 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,080.00 | 73.85 | 85.85 | 79.85 | 74.00 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.33 | 0.71 | 0.00 | -0.60 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,090.00 | 66.35 | 79.25 | 72.80 | 71.25 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.34 | 0.68 | 0.00 | -0.62 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,100.00 | 62.30 | 72.40 | 67.35 | 62.00 | 0.00 | 0.00% | 0.06 | 0 | 122 | 0.33 | 0.65 | 0.00 | -0.64 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,110.00 | 57.65 | 63.15 | 60.40 | 59.08 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.33 | 0.62 | 0.00 | -0.65 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,120.00 | 51.95 | 60.45 | 56.20 | 64.10 | +12.60 | +24.47% | 0.05 | 2 | 78 | 0.33 | 0.58 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,130.00 | 48.00 | 53.60 | 50.80 | 50.20 | +2.35 | +4.92% | 0.04 | 13 | 158 | 0.34 | 0.55 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,140.00 | 41.45 | 48.65 | 45.05 | 45.10 | +3.45 | +8.29% | 0.04 | 6 | 93 | 0.34 | 0.52 | 0.00 | -0.67 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,150.00 | 37.90 | 40.95 | 39.43 | 40.70 | +2.70 | +7.11% | 0.03 | 7 | 243 | 0.34 | 0.48 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,160.00 | 34.50 | 38.70 | 36.60 | 35.90 | +2.20 | +6.53% | 0.03 | 6 | 282 | 0.34 | 0.45 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,170.00 | 30.80 | 33.70 | 32.25 | 33.22 | +2.97 | +9.82% | 0.03 | 49 | 163 | 0.34 | 0.42 | 0.00 | -0.65 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,180.00 | 27.60 | 30.10 | 28.85 | 28.15 | +0.05 | +0.18% | 0.02 | 11 | 346 | 0.33 | 0.39 | 0.00 | -0.63 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,190.00 | 21.65 | 30.45 | 26.05 | 26.55 | -0.08 | -0.30% | 0.02 | 4 | 464 | 0.33 | 0.36 | 0.00 | -0.62 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,200.00 | 21.50 | 23.95 | 22.73 | 22.45 | +0.90 | +4.18% | 0.02 | 60 | 924 | 0.34 | 0.33 | 0.00 | -0.60 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,220.00 | 14.00 | 20.35 | 17.18 | 18.70 | +0.42 | +2.30% | 0.01 | 7 | 388 | 0.33 | 0.27 | 0.00 | -0.55 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,240.00 | 12.65 | 15.00 | 13.83 | 14.80 | +0.67 | +4.75% | 0.01 | 8 | 436 | 0.34 | 0.22 | 0.00 | -0.50 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,260.00 | 10.10 | 11.65 | 10.88 | 11.00 | +0.10 | +0.92% | 0.01 | 8 | 499 | 0.33 | 0.18 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,280.00 | 7.05 | 10.00 | 8.53 | 9.00 | -0.50 | -5.27% | 0.01 | 2 | 437 | 0.33 | 0.15 | 0.00 | -0.39 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,300.00 | 6.00 | 7.00 | 6.50 | 6.50 | +0.50 | +8.34% | 0.01 | 24 | 1,102 | 0.35 | 0.12 | 0.00 | -0.33 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,320.00 | 3.80 | 6.60 | 5.20 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.34 | 0.09 | 0.00 | -0.29 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,340.00 | 3.80 | 4.55 | 4.18 | 3.95 | -0.01 | -0.26% | 0.00 | 42 | 861 | 0.36 | 0.07 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,360.00 | 2.46 | 3.75 | 3.11 | 3.45 | +0.46 | +15.39% | 0.00 | 1 | 967 | 0.35 | 0.06 | 0.00 | -0.20 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,380.00 | 1.80 | 3.05 | 2.43 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.36 | 0.05 | 0.00 | -0.17 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,400.00 | 1.47 | 2.41 | 1.94 | 1.67 | -0.28 | -14.36% | 0.00 | 1 | 535 | 0.36 | 0.04 | 0.00 | -0.14 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,420.00 | 0.70 | 2.89 | 1.80 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.36 | 0.03 | 0.00 | -0.11 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,440.00 | 0.47 | 2.33 | 1.40 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.37 | 0.02 | 0.00 | -0.09 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,460.00 | 0.29 | 2.04 | 1.17 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.37 | 0.02 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,480.00 | 0.18 | 1.78 | 0.98 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.37 | 0.01 | 0.00 | -0.06 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 1,500.00 | 0.26 | 0.95 | 0.61 | 0.75 | +0.08 | +11.94% | 0.00 | 2 | 332 | 0.37 | 0.01 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,520.00 | 0.00 | 1.45 | 0.73 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.44 | 0.01 | 0.00 | -0.03 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 1,540.00 | 0.00 | 1.39 | 0.70 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.46 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,560.00 | 0.01 | 1.28 | 0.65 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.38 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,580.00 | 0.00 | 1.09 | 0.55 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.48 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/9/2026 9:59:00 AM EST |
| 1,600.00 | 0.00 | 0.68 | 0.34 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.48 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,620.00 | 0.01 | 1.00 | 0.51 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.49 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 1,640.00 | 0.00 | 0.71 | 0.36 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.49 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 1,660.00 | 0.00 | 1.02 | 0.51 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,680.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 9:59:00 AM EST |
| 1,700.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.54 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,720.00 | 0.00 | 1.14 | 0.57 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 9:59:00 AM EST |
| 1,740.00 | 0.00 | 10.00 | 5.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 1,760.00 | 0.00 | 10.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 1,780.00 | 0.00 | 10.00 | 5.00 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 1,800.00 | 0.01 | 3.60 | 1.81 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,820.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 1,840.00 | 0.00 | 10.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 9:59:00 AM EST |
| 480.00 | 0.00 | 10.05 | 5.03 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/9/2026 9:59:00 AM EST |
| 490.00 | 0.00 | 10.05 | 5.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,349 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 500.00 | 0.00 | 10.00 | 5.00 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.23 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 9:59:00 AM EST |
| 520.00 | 0.00 | 17.05 | 8.53 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3,197 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 540.00 | 0.00 | 1.68 | 0.84 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/9/2026 9:59:00 AM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 9:59:00 AM EST |
| 580.00 | 0.00 | 10.05 | 5.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 9:59:00 AM EST |
| 600.00 | 0.00 | 0.13 | 0.07 | 10.05 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 620.00 | 0.00 | 10.00 | 5.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 9:59:00 AM EST |
| 640.00 | 0.00 | 10.00 | 5.00 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.96 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 660.00 | 0.00 | 10.00 | 5.00 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.17 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 680.00 | 0.00 | 10.00 | 5.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 700.00 | 0.00 | 10.00 | 5.00 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 720.00 | 0.05 | 0.94 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.57 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 740.00 | 0.00 | 0.99 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.63 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 760.00 | 0.00 | 1.06 | 0.53 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.60 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/9/2026 9:59:00 AM EST |
| 780.00 | 0.00 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.57 | 0.00 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 800.00 | 0.00 | 1.25 | 0.63 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.55 | 0.00 | 0.00 | -0.10 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 820.00 | 0.10 | 1.11 | 0.61 | 0.39 | -0.11 | -22.00% | 0.00 | 4 | 251 | 0.44 | -0.01 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 840.00 | 0.00 | 1.29 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.48 | -0.01 | 0.00 | -0.13 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 860.00 | 0.27 | 1.75 | 1.01 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.41 | -0.01 | 0.00 | -0.14 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 880.00 | 0.70 | 2.06 | 1.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.42 | -0.02 | 0.00 | -0.16 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 900.00 | 0.73 | 2.50 | 1.62 | 1.50 | -0.34 | -18.48% | 0.00 | 10 | 298 | 0.39 | -0.03 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 910.00 | 0.88 | 2.82 | 1.85 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.39 | -0.03 | 0.00 | -0.21 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 920.00 | 1.15 | 2.78 | 1.97 | 2.13 | -0.47 | -18.08% | 0.00 | 4 | 50 | 0.39 | -0.04 | 0.00 | -0.23 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 930.00 | 1.45 | 3.60 | 2.53 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.38 | -0.04 | 0.00 | -0.25 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 940.00 | 2.50 | 3.85 | 3.18 | 2.77 | -0.66 | -19.25% | 0.00 | 6 | 350 | 0.38 | -0.05 | 0.00 | -0.27 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 950.00 | 2.11 | 4.55 | 3.33 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.37 | -0.06 | 0.00 | -0.29 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 960.00 | 2.72 | 4.95 | 3.84 | 3.94 | -0.63 | -13.79% | 0.00 | 5 | 248 | 0.36 | -0.07 | 0.00 | -0.31 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 970.00 | 3.45 | 5.80 | 4.63 | 4.37 | -1.08 | -19.82% | 0.00 | 3 | 81 | 0.36 | -0.08 | 0.00 | -0.33 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 980.00 | 5.25 | 6.45 | 5.85 | 6.30 | +0.30 | +5.00% | 0.01 | 15 | 191 | 0.36 | -0.09 | 0.00 | -0.36 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 990.00 | 6.10 | 7.60 | 6.85 | 6.90 | -1.10 | -13.75% | 0.01 | 1 | 490 | 0.35 | -0.10 | 0.00 | -0.38 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,000.00 | 7.40 | 8.75 | 8.08 | 8.13 | -0.87 | -9.67% | 0.01 | 11 | 1,235 | 0.35 | -0.12 | 0.00 | -0.40 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,010.00 | 8.50 | 10.25 | 9.38 | 8.41 | -0.77 | -8.39% | 0.01 | 6 | 267 | 0.35 | -0.13 | 0.00 | -0.43 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,020.00 | 9.95 | 11.80 | 10.88 | 10.97 | -1.18 | -9.72% | 0.01 | 1 | 308 | 0.35 | -0.15 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,030.00 | 11.65 | 14.00 | 12.83 | 13.98 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.34 | -0.17 | 0.00 | -0.48 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,040.00 | 14.00 | 16.15 | 15.08 | 15.05 | -1.18 | -7.27% | 0.01 | 2 | 499 | 0.34 | -0.19 | 0.00 | -0.50 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,050.00 | 16.15 | 18.55 | 17.35 | 16.75 | -1.70 | -9.22% | 0.02 | 11 | 317 | 0.34 | -0.21 | 0.00 | -0.53 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,060.00 | 18.10 | 21.35 | 19.73 | 21.46 | +0.38 | +1.81% | 0.02 | 8 | 564 | 0.34 | -0.24 | 0.00 | -0.56 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,070.00 | 21.75 | 24.00 | 22.88 | 23.17 | -0.53 | -2.24% | 0.02 | 5 | 379 | 0.34 | -0.26 | 0.00 | -0.58 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,080.00 | 24.65 | 27.20 | 25.93 | 26.03 | -1.97 | -7.04% | 0.02 | 18 | 319 | 0.33 | -0.29 | 0.00 | -0.60 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,090.00 | 28.30 | 31.00 | 29.65 | 27.00 | -3.20 | -10.60% | 0.03 | 7 | 279 | 0.33 | -0.32 | 0.00 | -0.62 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,100.00 | 31.15 | 35.95 | 33.55 | 30.40 | -4.45 | -12.77% | 0.03 | 5 | 590 | 0.33 | -0.35 | 0.00 | -0.64 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,110.00 | 36.20 | 39.95 | 38.08 | 38.45 | -1.55 | -3.88% | 0.03 | 3 | 288 | 0.33 | -0.38 | 0.00 | -0.65 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,120.00 | 40.60 | 44.80 | 42.70 | 40.55 | -4.45 | -9.89% | 0.04 | 2 | 389 | 0.34 | -0.42 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,130.00 | 45.60 | 49.05 | 47.33 | 46.95 | +0.19 | +0.41% | 0.04 | 16 | 137 | 0.33 | -0.45 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,140.00 | 50.65 | 54.70 | 52.68 | 52.50 | +0.18 | +0.35% | 0.05 | 38 | 392 | 0.33 | -0.48 | 0.00 | -0.67 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,150.00 | 55.30 | 61.30 | 58.30 | 53.85 | -4.96 | -8.44% | 0.05 | 1 | 526 | 0.33 | -0.52 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,160.00 | 61.90 | 67.20 | 64.55 | 64.01 | 0.00 | 0.00% | 0.06 | 0 | 434 | 0.33 | -0.55 | 0.00 | -0.66 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,170.00 | 67.05 | 73.85 | 70.45 | 67.77 | -4.30 | -5.97% | 0.06 | 45 | 212 | 0.34 | -0.58 | 0.00 | -0.65 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,180.00 | 72.25 | 81.00 | 76.63 | 78.54 | 0.00 | 0.00% | 0.06 | 0 | 706 | 0.32 | -0.61 | 0.00 | -0.63 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,190.00 | 79.20 | 87.80 | 83.50 | 85.92 | 0.00 | 0.00% | 0.07 | 0 | 205 | 0.33 | -0.64 | 0.00 | -0.62 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,200.00 | 83.55 | 94.75 | 89.15 | 86.70 | -5.04 | -5.50% | 0.07 | 5 | 685 | 0.33 | -0.67 | 0.00 | -0.60 | 9/9/2026 | 9/9/2026 9:59:00 AM EST |
| 1,220.00 | 103.85 | 110.30 | 107.08 | 108.38 | 0.00 | 0.00% | 0.09 | 0 | 219 | 0.33 | -0.73 | 0.00 | -0.55 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,240.00 | 120.45 | 126.90 | 123.68 | 121.55 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.34 | -0.78 | 0.00 | -0.50 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,260.00 | 134.30 | 145.15 | 139.73 | 119.37 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.31 | -0.82 | 0.00 | -0.44 | 9/3/2026 | 9/9/2026 9:59:00 AM EST |
| 1,280.00 | 152.95 | 163.65 | 158.30 | 154.13 | 0.00 | 0.00% | 0.12 | 0 | 156 | 0.31 | -0.85 | 0.00 | -0.39 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,300.00 | 169.70 | 181.10 | 175.40 | 172.42 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.29 | -0.88 | 0.00 | -0.33 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,320.00 | 188.60 | 200.30 | 194.45 | 148.10 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.43 | -0.91 | 0.00 | -0.29 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 1,340.00 | 207.90 | 220.40 | 214.15 | 165.20 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.45 | -0.93 | 0.00 | -0.24 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 1,360.00 | 227.45 | 238.70 | 233.08 | 241.03 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.47 | -0.94 | 0.00 | -0.20 | 9/8/2026 | 9/9/2026 9:59:00 AM EST |
| 1,380.00 | 247.20 | 259.45 | 253.33 | 202.35 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.49 | -0.95 | 0.00 | -0.17 | 9/2/2026 | 9/9/2026 9:59:00 AM EST |
| 1,400.00 | 268.10 | 281.05 | 274.58 | 145.31 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.51 | -0.96 | 0.00 | -0.14 | 8/19/2026 | 9/9/2026 9:59:00 AM EST |
| 1,420.00 | 285.20 | 301.00 | 293.10 | 257.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.11 | 7/23/2026 | 9/9/2026 9:59:00 AM EST |
| 1,440.00 | 305.65 | 321.00 | 313.33 | 185.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.09 | 8/20/2026 | 9/9/2026 9:59:00 AM EST |
| 1,460.00 | 326.40 | 341.00 | 333.70 | 203.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.08 | 8/20/2026 | 9/9/2026 9:59:00 AM EST |
| 1,480.00 | 346.90 | 360.65 | 353.78 | 276.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.06 | 8/10/2026 | 9/9/2026 9:59:00 AM EST |
| 1,500.00 | 367.00 | 380.80 | 373.90 | 311.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.05 | 7/27/2026 | 9/9/2026 9:59:00 AM EST |
| 1,520.00 | 387.00 | 400.80 | 393.90 | 256.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 8/21/2026 | 9/9/2026 9:59:00 AM EST |
| 1,540.00 | 405.20 | 421.00 | 413.10 | 277.36 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 8/21/2026 | 9/9/2026 9:59:00 AM EST |
| 1,560.00 | 426.20 | 441.00 | 433.60 | 308.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 8/25/2026 | 9/9/2026 9:59:00 AM EST |
| 1,580.00 | 445.60 | 461.00 | 453.30 | 365.09 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 9/9/2026 9:59:00 AM EST |
| 1,600.00 | 467.35 | 481.00 | 474.18 | 342.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 9/9/2026 9:59:00 AM EST |
| 1,620.00 | 487.30 | 501.40 | 494.35 | 428.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 8/10/2026 | 9/9/2026 9:59:00 AM EST |
| 1,640.00 | 505.05 | 520.70 | 512.88 | 411.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 9/9/2026 9:59:00 AM EST |
| 1,660.00 | 525.00 | 541.00 | 533.00 | % | 0.32 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 1,680.00 | 545.20 | 557.70 | 551.45 | 485.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/9/2026 9:59:00 AM EST |
| 1,700.00 | 564.55 | 581.85 | 573.20 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 1,720.00 | 584.55 | 601.00 | 592.78 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 1,740.00 | 604.55 | 621.85 | 613.20 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 1,760.00 | 624.55 | 641.75 | 633.15 | 593.19 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 9:59:00 AM EST |
| 1,780.00 | 644.75 | 661.30 | 653.03 | 613.22 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 9:59:00 AM EST |
| 1,800.00 | 664.55 | 681.80 | 673.18 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 1,820.00 | 684.55 | 701.85 | 693.20 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST | |||
| 1,840.00 | 706.25 | 721.85 | 714.05 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:00 AM EST |