Options Chain for ELI LILLY & CO COM (LLY) - $1,146.47 as of 10/6/2026 8:01:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 661.80 | 679.00 | 670.40 | % | 1.37 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 500.00 | 651.75 | 669.05 | 660.40 | % | 1.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 520.00 | 631.80 | 649.10 | 640.45 | % | 1.23 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 540.00 | 611.45 | 629.20 | 620.33 | 391.10 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 10/6/2026 4:00:07 PM EST |
| 560.00 | 591.45 | 609.45 | 600.45 | 375.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 10/6/2026 4:00:07 PM EST |
| 580.00 | 572.00 | 589.95 | 580.98 | 585.47 | % | 1.00 | 1 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:07 PM EST | |
| 600.00 | 554.00 | 568.65 | 561.33 | % | 0.94 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 620.00 | 532.60 | 548.50 | 540.55 | % | 0.87 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 640.00 | 513.05 | 528.85 | 520.95 | 394.55 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/6/2026 4:00:07 PM EST |
| 650.00 | 503.00 | 518.90 | 510.95 | % | 0.79 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:07 PM EST | |||
| 660.00 | 494.00 | 508.95 | 501.48 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:07 PM EST | |||
| 670.00 | 483.15 | 499.05 | 491.10 | 486.90 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 10/6/2026 4:00:07 PM EST |
| 680.00 | 473.00 | 489.10 | 481.05 | 447.39 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 10/6/2026 4:00:07 PM EST |
| 690.00 | 463.10 | 479.15 | 471.13 | % | 0.68 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:07 PM EST | |||
| 700.00 | 453.15 | 469.25 | 461.20 | 462.05 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.04 | 8/31/2026 | 10/6/2026 4:00:07 PM EST |
| 710.00 | 443.20 | 459.30 | 451.25 | % | 0.64 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.05 | 10/6/2026 4:00:07 PM EST | |||
| 720.00 | 433.60 | 449.40 | 441.50 | 231.85 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.05 | 4/21/2026 | 10/6/2026 4:00:07 PM EST |
| 730.00 | 424.05 | 439.45 | 431.75 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.06 | 10/6/2026 4:00:07 PM EST | |||
| 740.00 | 413.45 | 429.55 | 421.50 | 306.55 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.92 | 1.00 | 0.00 | -0.06 | 5/13/2026 | 10/6/2026 4:00:07 PM EST |
| 750.00 | 403.55 | 419.65 | 411.60 | 416.79 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.06 | 8/31/2026 | 10/6/2026 4:00:07 PM EST |
| 760.00 | 393.30 | 410.00 | 401.65 | 399.52 | 0.00 | 0.00% | 0.53 | 0 | 33 | 0.90 | 1.00 | 0.00 | -0.07 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 770.00 | 383.75 | 399.85 | 391.80 | 402.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.07 | 6/12/2026 | 10/6/2026 4:00:07 PM EST |
| 780.00 | 373.85 | 390.00 | 381.93 | % | 0.49 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.13 | 10/6/2026 4:00:07 PM EST | |||
| 790.00 | 364.00 | 380.10 | 372.05 | 395.91 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.09 | 9/1/2026 | 10/6/2026 4:00:07 PM EST |
| 800.00 | 354.10 | 370.25 | 362.18 | 451.76 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.72 | 0.99 | 0.00 | -0.14 | 7/7/2026 | 10/6/2026 4:00:07 PM EST |
| 810.00 | 344.40 | 360.40 | 352.40 | 204.05 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.10 | 5/1/2026 | 10/6/2026 4:00:07 PM EST |
| 820.00 | 335.30 | 350.55 | 342.93 | 237.65 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.72 | 0.99 | 0.00 | -0.17 | 5/19/2026 | 10/6/2026 4:00:07 PM EST |
| 830.00 | 324.95 | 340.75 | 332.85 | 318.12 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.71 | 0.98 | 0.00 | -0.19 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 840.00 | 315.00 | 330.95 | 322.98 | 308.65 | 0.00 | 0.00% | 0.38 | 0 | 17 | 0.69 | 0.98 | 0.00 | -0.19 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 850.00 | 305.05 | 321.20 | 313.13 | 403.68 | 0.00 | 0.00% | 0.37 | 0 | 20 | 0.67 | 0.98 | 0.00 | -0.21 | 8/24/2026 | 10/6/2026 4:00:07 PM EST |
| 860.00 | 297.15 | 311.45 | 304.30 | 344.00 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.66 | 0.98 | 0.00 | -0.22 | 7/17/2026 | 10/6/2026 4:00:07 PM EST |
| 870.00 | 286.60 | 301.70 | 294.15 | 345.63 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.64 | 0.97 | 0.00 | -0.24 | 8/12/2026 | 10/6/2026 4:00:07 PM EST |
| 880.00 | 277.40 | 291.45 | 284.43 | 273.87 | 0.00 | 0.00% | 0.32 | 0 | 39 | 0.60 | 0.97 | 0.00 | -0.26 | 9/18/2026 | 10/6/2026 4:00:07 PM EST |
| 890.00 | 267.05 | 282.35 | 274.70 | 277.81 | +33.46 | +13.70% | 0.31 | 1 | 4 | 0.61 | 0.96 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 900.00 | 258.45 | 272.75 | 265.60 | 268.25 | +6.25 | +2.39% | 0.30 | 1 | 18 | 0.59 | 0.96 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 910.00 | 248.95 | 262.50 | 255.73 | 257.19 | -34.92 | -11.96% | 0.28 | 2 | 14 | 0.58 | 0.95 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 920.00 | 238.25 | 253.70 | 245.98 | 239.63 | 0.00 | 0.00% | 0.27 | 0 | 18 | 0.57 | 0.94 | 0.00 | -0.33 | 9/17/2026 | 10/6/2026 4:00:07 PM EST |
| 930.00 | 228.10 | 244.20 | 236.15 | 221.45 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.55 | 0.94 | 0.00 | -0.34 | 9/15/2026 | 10/6/2026 4:00:07 PM EST |
| 940.00 | 218.70 | 234.85 | 226.78 | 225.28 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.54 | 0.93 | 0.00 | -0.36 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 950.00 | 209.40 | 224.60 | 217.00 | 214.03 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.50 | 0.93 | 0.00 | -0.38 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 960.00 | 202.20 | 216.40 | 209.30 | 211.23 | -3.92 | -1.83% | 0.22 | 1 | 34 | 0.52 | 0.92 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 970.00 | 191.25 | 207.30 | 199.28 | 319.64 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.51 | 0.91 | 0.00 | -0.43 | 8/19/2026 | 10/6/2026 4:00:07 PM EST |
| 980.00 | 186.95 | 199.25 | 193.10 | 175.92 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.40 | 0.90 | 0.00 | -0.45 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 990.00 | 178.25 | 185.95 | 182.10 | 181.60 | +0.84 | +0.47% | 0.18 | 19 | 61 | 0.38 | 0.88 | 0.00 | -0.48 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,000.00 | 169.35 | 179.25 | 174.30 | 200.20 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.39 | 0.87 | 0.00 | -0.50 | 9/29/2026 | 10/6/2026 4:00:07 PM EST |
| 1,010.00 | 157.95 | 172.40 | 165.18 | 159.64 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.37 | 0.86 | 0.00 | -0.52 | 9/18/2026 | 10/6/2026 4:00:07 PM EST |
| 1,020.00 | 149.95 | 164.15 | 157.05 | 154.35 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.38 | 0.84 | 0.00 | -0.55 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 1,030.00 | 141.90 | 155.95 | 148.93 | 147.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.38 | 0.83 | 0.00 | -0.57 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 1,040.00 | 134.05 | 148.00 | 141.03 | 141.15 | +2.95 | +2.14% | 0.14 | 16 | 17 | 0.38 | 0.81 | 0.00 | -0.59 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,050.00 | 128.70 | 138.30 | 133.50 | 132.84 | +12.43 | +10.33% | 0.13 | 11 | 59 | 0.38 | 0.79 | 0.00 | -0.62 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,060.00 | 121.15 | 130.25 | 125.70 | 125.75 | +7.15 | +6.03% | 0.12 | 9 | 24 | 0.38 | 0.78 | 0.00 | -0.64 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,070.00 | 113.85 | 126.35 | 120.10 | 116.84 | +5.94 | +5.36% | 0.11 | 3 | 32 | 0.39 | 0.76 | 0.00 | -0.66 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,080.00 | 106.70 | 116.80 | 111.75 | 99.01 | -2.04 | -2.02% | 0.10 | 2 | 39 | 0.38 | 0.73 | 0.00 | -0.68 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,090.00 | 100.85 | 110.00 | 105.43 | 98.70 | -1.40 | -1.40% | 0.10 | 8 | 30 | 0.39 | 0.71 | 0.00 | -0.69 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,100.00 | 93.25 | 103.40 | 98.33 | 97.62 | +4.26 | +4.57% | 0.09 | 6 | 93 | 0.38 | 0.69 | 0.00 | -0.71 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,110.00 | 86.85 | 98.75 | 92.80 | 93.00 | +5.35 | +6.11% | 0.08 | 2 | 39 | 0.39 | 0.67 | 0.00 | -0.72 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,120.00 | 80.75 | 91.90 | 86.33 | 76.04 | -0.89 | -1.16% | 0.08 | 3 | 85 | 0.38 | 0.64 | 0.00 | -0.73 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,130.00 | 75.35 | 85.30 | 80.33 | 79.52 | +8.14 | +11.41% | 0.07 | 10 | 435 | 0.38 | 0.62 | 0.00 | -0.74 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,140.00 | 69.45 | 79.00 | 74.23 | 75.13 | +4.23 | +5.97% | 0.07 | 14 | 122 | 0.38 | 0.59 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,150.00 | 65.80 | 74.50 | 70.15 | 69.62 | +5.27 | +8.19% | 0.06 | 35 | 161 | 0.39 | 0.57 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,160.00 | 58.90 | 69.05 | 63.98 | 63.89 | +4.22 | +7.08% | 0.06 | 14 | 171 | 0.38 | 0.54 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,170.00 | 54.05 | 65.05 | 59.55 | 60.55 | +5.72 | +10.44% | 0.05 | 16 | 155 | 0.38 | 0.51 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,180.00 | 53.00 | 60.10 | 56.55 | 54.10 | +4.52 | +9.12% | 0.05 | 21 | 139 | 0.39 | 0.49 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,190.00 | 45.55 | 52.00 | 48.78 | 52.35 | +7.65 | +17.12% | 0.04 | 13 | 280 | 0.37 | 0.46 | 0.00 | -0.74 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,200.00 | 43.90 | 48.00 | 45.95 | 45.00 | +2.88 | +6.84% | 0.04 | 44 | 309 | 0.38 | 0.44 | 0.00 | -0.73 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,210.00 | 38.40 | 48.00 | 43.20 | 43.07 | +3.77 | +9.60% | 0.04 | 14 | 44 | 0.38 | 0.41 | 0.00 | -0.72 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,220.00 | 35.85 | 44.40 | 40.13 | 39.87 | +5.07 | +14.57% | 0.03 | 9 | 266 | 0.38 | 0.39 | 0.00 | -0.70 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,230.00 | 30.70 | 42.40 | 36.55 | 35.08 | +3.23 | +10.15% | 0.03 | 19 | 24 | 0.38 | 0.36 | 0.00 | -0.69 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,240.00 | 30.65 | 34.40 | 32.53 | 32.99 | +4.10 | +14.20% | 0.03 | 8 | 1,013 | 0.37 | 0.34 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,250.00 | 27.75 | 32.80 | 30.28 | 30.39 | +2.09 | +7.39% | 0.02 | 9 | 120 | 0.38 | 0.32 | 0.00 | -0.65 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,260.00 | 22.30 | 31.05 | 26.68 | 26.70 | +2.80 | +11.72% | 0.02 | 5 | 940 | 0.37 | 0.30 | 0.00 | -0.63 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,270.00 | 22.25 | 29.05 | 25.65 | 25.65 | +2.81 | +12.31% | 0.02 | 20 | 44 | 0.38 | 0.28 | 0.00 | -0.61 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,280.00 | 20.00 | 27.15 | 23.58 | 22.05 | +1.45 | +7.04% | 0.02 | 22 | 474 | 0.38 | 0.26 | 0.00 | -0.58 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,300.00 | 15.30 | 20.30 | 17.80 | 17.40 | +1.30 | +8.08% | 0.01 | 34 | 861 | 0.37 | 0.22 | 0.00 | -0.54 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,320.00 | 11.85 | 18.30 | 15.08 | 15.60 | +2.05 | +15.13% | 0.01 | 47 | 904 | 0.37 | 0.19 | 0.00 | -0.49 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,340.00 | 9.90 | 13.70 | 11.80 | 11.70 | +1.15 | +10.90% | 0.01 | 7 | 276 | 0.37 | 0.16 | 0.00 | -0.44 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,360.00 | 6.85 | 12.80 | 9.83 | 9.60 | +0.80 | +9.10% | 0.01 | 19 | 584 | 0.37 | 0.14 | 0.00 | -0.40 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,380.00 | 4.95 | 10.65 | 7.80 | 7.53 | +0.33 | +4.59% | 0.01 | 48 | 168 | 0.37 | 0.12 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,400.00 | 5.55 | 7.50 | 6.53 | 6.30 | +0.22 | +3.62% | 0.00 | 12 | 444 | 0.38 | 0.10 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,420.00 | 4.00 | 7.40 | 5.70 | 5.20 | +0.30 | +6.13% | 0.00 | 30 | 629 | 0.39 | 0.08 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,440.00 | 2.55 | 5.20 | 3.88 | 4.21 | +0.21 | +5.25% | 0.00 | 3 | 232 | 0.37 | 0.07 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,460.00 | 1.58 | 4.60 | 3.09 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.37 | 0.06 | 0.00 | -0.21 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 1,480.00 | 1.65 | 3.90 | 2.78 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.38 | 0.05 | 0.00 | -0.18 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 1,500.00 | 1.25 | 3.50 | 2.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.39 | 0.04 | 0.00 | -0.16 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 1,520.00 | 0.33 | 3.20 | 1.77 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.37 | 0.03 | 0.00 | -0.14 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 1,540.00 | 0.67 | 2.65 | 1.66 | 1.48 | +0.09 | +6.48% | 0.00 | 96 | 120 | 0.39 | 0.03 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,560.00 | 0.66 | 2.17 | 1.42 | 1.53 | -0.11 | -6.71% | 0.00 | 123 | 180 | 0.40 | 0.02 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,580.00 | 0.45 | 2.81 | 1.63 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.41 | 0.02 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 1,600.00 | 0.35 | 1.84 | 1.10 | 0.79 | +0.02 | +2.60% | 0.00 | 4 | 54 | 0.40 | 0.02 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,620.00 | 0.00 | 2.43 | 1.22 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | 0.01 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 1,640.00 | 0.00 | 1.83 | 0.92 | 0.59 | +0.03 | +5.36% | 0.00 | 1 | 38 | 0.49 | 0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,660.00 | 0.01 | 1.66 | 0.84 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | 0.01 | 0.00 | -0.04 | 9/24/2026 | 10/6/2026 4:00:07 PM EST |
| 1,680.00 | 0.00 | 1.73 | 0.87 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.51 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 10/6/2026 4:00:07 PM EST |
| 1,700.00 | 0.00 | 1.59 | 0.80 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 4:00:07 PM EST |
| 1,720.00 | 0.00 | 1.27 | 0.64 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.51 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 10/6/2026 4:00:07 PM EST |
| 1,740.00 | 0.01 | 1.20 | 0.61 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 1,760.00 | 0.01 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.44 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 1,780.00 | 0.00 | 1.99 | 1.00 | 3.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 10/6/2026 4:00:07 PM EST |
| 1,800.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.53 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,820.00 | 0.01 | 3.30 | 1.66 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,840.00 | 0.01 | 2.40 | 1.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.50 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 0.00 | 1.43 | 0.72 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/6/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.22 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/6/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/6/2026 4:00:07 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.12 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/6/2026 4:00:07 PM EST |
| 600.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 4:00:07 PM EST |
| 620.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/6/2026 4:00:07 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:07 PM EST |
| 660.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.50 | -83.34% | 0.00 | 7 | 22 | 0.57 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 670.00 | 0.00 | 4.90 | 2.45 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.91 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 10/6/2026 4:00:07 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.89 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 10/6/2026 4:00:07 PM EST |
| 690.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.87 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/6/2026 4:00:07 PM EST |
| 700.00 | 0.00 | 0.99 | 0.50 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 310 | 0.66 | 0.00 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 710.00 | 0.00 | 1.12 | 0.56 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.65 | 0.00 | 0.00 | -0.05 | 9/16/2026 | 10/6/2026 4:00:07 PM EST |
| 720.00 | 0.00 | 1.37 | 0.69 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.65 | 0.00 | 0.00 | -0.05 | 8/17/2026 | 10/6/2026 4:00:07 PM EST |
| 730.00 | 0.00 | 1.42 | 0.71 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.64 | 0.00 | 0.00 | -0.06 | 9/17/2026 | 10/6/2026 4:00:07 PM EST |
| 740.00 | 0.00 | 2.19 | 1.10 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.67 | 0.00 | 0.00 | -0.06 | 9/9/2026 | 10/6/2026 4:00:07 PM EST |
| 750.00 | 0.00 | 1.56 | 0.78 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.62 | 0.00 | 0.00 | -0.06 | 9/22/2026 | 10/6/2026 4:00:07 PM EST |
| 760.00 | 0.00 | 1.66 | 0.83 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.60 | 0.00 | 0.00 | -0.07 | 9/22/2026 | 10/6/2026 4:00:07 PM EST |
| 770.00 | 0.00 | 1.79 | 0.90 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.59 | -0.01 | 0.00 | -0.07 | 9/21/2026 | 10/6/2026 4:00:07 PM EST |
| 780.00 | 0.00 | 1.73 | 0.87 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | -0.01 | 0.00 | -0.13 | 9/25/2026 | 10/6/2026 4:00:07 PM EST |
| 790.00 | 0.00 | 1.89 | 0.95 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | -0.01 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 800.00 | 0.06 | 2.25 | 1.16 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.47 | -0.01 | 0.00 | -0.14 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 810.00 | 0.00 | 2.42 | 1.21 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.56 | -0.01 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 820.00 | 0.50 | 1.80 | 1.15 | 0.94 | -0.08 | -7.85% | 0.00 | 3 | 205 | 0.49 | -0.01 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 830.00 | 0.05 | 2.95 | 1.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.44 | -0.02 | 0.00 | -0.19 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 840.00 | 1.03 | 2.90 | 1.97 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.49 | -0.02 | 0.00 | -0.19 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 850.00 | 0.69 | 3.10 | 1.90 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.47 | -0.02 | 0.00 | -0.21 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 860.00 | 0.81 | 3.50 | 2.16 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.46 | -0.02 | 0.00 | -0.22 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 870.00 | 0.62 | 3.90 | 2.26 | 2.27 | -0.26 | -10.28% | 0.00 | 1 | 100 | 0.44 | -0.03 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 880.00 | 0.25 | 2.80 | 1.53 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.39 | -0.03 | 0.00 | -0.26 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 890.00 | 1.80 | 3.10 | 2.45 | 2.25 | -0.56 | -19.93% | 0.00 | 3 | 326 | 0.43 | -0.04 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 900.00 | 2.02 | 3.35 | 2.69 | 2.74 | -0.11 | -3.86% | 0.00 | 3 | 206 | 0.43 | -0.04 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 910.00 | 2.10 | 4.65 | 3.38 | 3.05 | -0.95 | -23.75% | 0.00 | 3 | 107 | 0.43 | -0.05 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 920.00 | 1.72 | 4.10 | 2.91 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.40 | -0.06 | 0.00 | -0.33 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 930.00 | 2.68 | 7.35 | 5.02 | 5.32 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.43 | -0.06 | 0.00 | -0.34 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 940.00 | 4.30 | 5.30 | 4.80 | 4.87 | -1.11 | -18.57% | 0.01 | 2 | 363 | 0.42 | -0.07 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 950.00 | 4.95 | 7.65 | 6.30 | 5.60 | -0.60 | -9.68% | 0.01 | 7 | 267 | 0.43 | -0.07 | 0.00 | -0.38 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 960.00 | 5.05 | 8.10 | 6.58 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.41 | -0.08 | 0.00 | -0.41 | 10/5/2026 | 10/6/2026 4:00:07 PM EST |
| 970.00 | 5.90 | 8.30 | 7.10 | 7.10 | -1.00 | -12.35% | 0.01 | 4 | 127 | 0.41 | -0.09 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 980.00 | 6.95 | 9.65 | 8.30 | 8.20 | -1.25 | -13.23% | 0.01 | 8 | 209 | 0.41 | -0.10 | 0.00 | -0.45 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 990.00 | 7.60 | 10.50 | 9.05 | 9.55 | -1.70 | -15.12% | 0.01 | 36 | 446 | 0.40 | -0.12 | 0.00 | -0.48 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,000.00 | 9.10 | 11.30 | 10.20 | 10.90 | -1.40 | -11.39% | 0.01 | 43 | 2,256 | 0.40 | -0.13 | 0.00 | -0.50 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,010.00 | 10.30 | 13.50 | 11.90 | 12.70 | -1.90 | -13.02% | 0.01 | 26 | 175 | 0.40 | -0.14 | 0.00 | -0.52 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,020.00 | 13.00 | 16.20 | 14.60 | 14.04 | -1.17 | -7.70% | 0.01 | 29 | 121 | 0.41 | -0.16 | 0.00 | -0.55 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,030.00 | 12.70 | 18.20 | 15.45 | 15.35 | -2.85 | -15.66% | 0.01 | 31 | 157 | 0.39 | -0.17 | 0.00 | -0.57 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,040.00 | 15.70 | 19.80 | 17.75 | 17.85 | -1.10 | -5.81% | 0.02 | 22 | 162 | 0.40 | -0.19 | 0.00 | -0.59 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,050.00 | 18.00 | 22.40 | 20.20 | 19.15 | -3.35 | -14.89% | 0.02 | 43 | 415 | 0.40 | -0.21 | 0.00 | -0.62 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,060.00 | 19.50 | 24.20 | 21.85 | 22.32 | -2.60 | -10.44% | 0.02 | 43 | 169 | 0.39 | -0.22 | 0.00 | -0.64 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,070.00 | 22.70 | 27.40 | 25.05 | 25.40 | -4.10 | -13.90% | 0.02 | 70 | 148 | 0.39 | -0.24 | 0.00 | -0.66 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,080.00 | 23.55 | 30.25 | 26.90 | 27.55 | -4.50 | -14.05% | 0.02 | 15 | 168 | 0.38 | -0.27 | 0.00 | -0.68 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,090.00 | 28.70 | 32.70 | 30.70 | 31.00 | -4.15 | -11.81% | 0.03 | 7 | 143 | 0.39 | -0.29 | 0.00 | -0.69 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,100.00 | 31.00 | 39.85 | 35.43 | 34.35 | -4.70 | -12.04% | 0.03 | 28 | 379 | 0.40 | -0.31 | 0.00 | -0.71 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,110.00 | 33.05 | 40.45 | 36.75 | 36.95 | -6.30 | -14.57% | 0.03 | 13 | 436 | 0.38 | -0.33 | 0.00 | -0.72 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,120.00 | 36.25 | 47.00 | 41.63 | 47.50 | +3.05 | +6.87% | 0.04 | 1 | 542 | 0.39 | -0.36 | 0.00 | -0.73 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,130.00 | 43.15 | 52.05 | 47.60 | 47.00 | -5.95 | -11.24% | 0.04 | 3 | 132 | 0.40 | -0.38 | 0.00 | -0.74 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,140.00 | 46.35 | 55.35 | 50.85 | 51.25 | -8.60 | -14.37% | 0.04 | 27 | 217 | 0.39 | -0.41 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,150.00 | 50.20 | 59.40 | 54.80 | 55.21 | -6.59 | -10.67% | 0.05 | 54 | 158 | 0.38 | -0.43 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,160.00 | 55.50 | 62.70 | 59.10 | 60.05 | -4.15 | -6.47% | 0.05 | 12 | 195 | 0.38 | -0.46 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,170.00 | 58.90 | 68.70 | 63.80 | 63.65 | -5.00 | -7.29% | 0.05 | 4 | 87 | 0.38 | -0.49 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,180.00 | 65.25 | 76.65 | 70.95 | 72.29 | -1.31 | -1.78% | 0.06 | 3 | 131 | 0.39 | -0.51 | 0.00 | -0.75 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,190.00 | 71.15 | 81.00 | 76.08 | 74.52 | -10.21 | -12.05% | 0.06 | 16 | 90 | 0.38 | -0.54 | 0.00 | -0.74 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,200.00 | 77.30 | 88.30 | 82.80 | 84.68 | -3.45 | -3.92% | 0.07 | 4 | 146 | 0.39 | -0.56 | 0.00 | -0.73 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,210.00 | 81.50 | 92.95 | 87.23 | 87.90 | -5.86 | -6.25% | 0.07 | 2 | 69 | 0.37 | -0.59 | 0.00 | -0.72 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,220.00 | 90.05 | 101.00 | 95.53 | 104.95 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.39 | -0.61 | 0.00 | -0.70 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 1,230.00 | 96.50 | 106.20 | 101.35 | 111.74 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.38 | -0.64 | 0.00 | -0.69 | 10/1/2026 | 10/6/2026 4:00:07 PM EST |
| 1,240.00 | 102.75 | 114.20 | 108.48 | 107.74 | -11.96 | -10.00% | 0.09 | 2 | 61 | 0.38 | -0.66 | 0.00 | -0.67 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,250.00 | 109.85 | 121.65 | 115.75 | 112.77 | -11.90 | -9.55% | 0.09 | 6 | 7 | 0.38 | -0.68 | 0.00 | -0.65 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,260.00 | 117.70 | 128.00 | 122.85 | 132.92 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.38 | -0.70 | 0.00 | -0.63 | 10/2/2026 | 10/6/2026 4:00:07 PM EST |
| 1,270.00 | 126.15 | 135.50 | 130.83 | 129.60 | % | 0.10 | 2 | 0 | 0.38 | -0.72 | 0.00 | -0.61 | 10/6/2026 | 10/6/2026 4:00:07 PM EST | |
| 1,280.00 | 133.20 | 143.20 | 138.20 | 136.15 | -11.75 | -7.95% | 0.11 | 7 | 142 | 0.38 | -0.74 | 0.00 | -0.58 | 10/6/2026 | 10/6/2026 4:00:07 PM EST |
| 1,300.00 | 147.00 | 161.20 | 154.10 | 153.50 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.37 | -0.78 | 0.00 | -0.54 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,320.00 | 163.95 | 178.00 | 170.98 | 157.09 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.44 | -0.81 | 0.00 | -0.49 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,340.00 | 181.25 | 195.60 | 188.43 | 174.59 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.45 | -0.84 | 0.00 | -0.44 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,360.00 | 199.10 | 213.80 | 206.45 | 191.39 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.46 | -0.86 | 0.00 | -0.40 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,380.00 | 219.50 | 232.65 | 226.08 | 212.55 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.47 | -0.88 | 0.00 | -0.35 | 8/27/2026 | 10/6/2026 4:00:07 PM EST |
| 1,400.00 | 236.30 | 250.65 | 243.48 | 227.73 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.48 | -0.90 | 0.00 | -0.31 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,420.00 | 255.45 | 269.70 | 262.58 | 247.80 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.49 | -0.92 | 0.00 | -0.27 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,440.00 | 274.80 | 289.05 | 281.93 | 266.39 | 0.00 | 0.00% | 0.20 | 0 | 35 | 0.51 | -0.93 | 0.00 | -0.24 | 9/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,460.00 | 294.40 | 310.55 | 302.48 | 284.20 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.52 | -0.94 | 0.00 | -0.21 | 9/2/2026 | 10/6/2026 4:00:07 PM EST |
| 1,480.00 | 313.35 | 330.80 | 322.08 | 318.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.18 | 9/2/2026 | 10/6/2026 4:00:07 PM EST |
| 1,500.00 | 333.00 | 350.65 | 341.83 | 337.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.16 | 8/28/2026 | 10/6/2026 4:00:07 PM EST |
| 1,520.00 | 354.20 | 369.55 | 361.88 | 341.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.14 | 9/2/2026 | 10/6/2026 4:00:07 PM EST |
| 1,540.00 | 374.20 | 390.30 | 382.25 | 358.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.12 | 8/27/2026 | 10/6/2026 4:00:07 PM EST |
| 1,560.00 | 394.20 | 409.80 | 402.00 | 379.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.10 | 8/27/2026 | 10/6/2026 4:00:07 PM EST |
| 1,580.00 | 414.20 | 430.30 | 422.25 | 406.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.08 | 7/23/2026 | 10/6/2026 4:00:07 PM EST |
| 1,600.00 | 434.20 | 449.65 | 441.93 | 473.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.07 | 9/9/2026 | 10/6/2026 4:00:07 PM EST |
| 1,620.00 | 454.20 | 470.30 | 462.25 | 388.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.05 | 8/11/2026 | 10/6/2026 4:00:07 PM EST |
| 1,640.00 | 474.20 | 490.15 | 482.18 | 436.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 8/5/2026 | 10/6/2026 4:00:07 PM EST |
| 1,660.00 | 494.20 | 510.15 | 502.18 | 450.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 7/28/2026 | 10/6/2026 4:00:07 PM EST |
| 1,680.00 | 514.20 | 530.30 | 522.25 | 459.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.03 | 7/29/2026 | 10/6/2026 4:00:07 PM EST |
| 1,700.00 | 534.20 | 550.30 | 542.25 | 538.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 7/30/2026 | 10/6/2026 4:00:07 PM EST |
| 1,720.00 | 554.20 | 570.25 | 562.23 | 545.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.02 | 7/20/2026 | 10/6/2026 4:00:07 PM EST |
| 1,740.00 | 574.20 | 590.30 | 582.25 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 10/6/2026 4:00:07 PM EST | |||
| 1,760.00 | 594.20 | 610.30 | 602.25 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:07 PM EST | |||
| 1,780.00 | 614.20 | 630.30 | 622.25 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:07 PM EST | |||
| 1,800.00 | 634.20 | 650.30 | 642.25 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 10/6/2026 4:00:07 PM EST | |||
| 1,820.00 | 654.20 | 670.30 | 662.25 | 683.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 10/6/2026 4:00:07 PM EST |
| 1,840.00 | 674.20 | 690.30 | 682.25 | 594.79 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 10/6/2026 4:00:07 PM EST |