Options Chain for ELI LILLY & CO COM (LLY) - $1,185.71 as of 8/7/2026 8:38:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 856.25 | 876.00 | 866.13 | 649.06 | 0.00 | 0.00% | 2.71 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 4:00:03 PM EST |
| 330.00 | 846.10 | 866.00 | 856.05 | % | 2.59 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 340.00 | 836.30 | 856.00 | 846.15 | % | 2.49 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 350.00 | 826.40 | 846.00 | 836.20 | % | 2.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 360.00 | 816.15 | 836.00 | 826.08 | % | 2.29 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 370.00 | 806.40 | 826.00 | 816.20 | % | 2.21 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 380.00 | 796.45 | 816.00 | 806.23 | 846.95 | 0.00 | 0.00% | 2.12 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:03 PM EST |
| 390.00 | 786.45 | 806.00 | 796.23 | % | 2.04 | 0 | 17 | 1.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 400.00 | 776.45 | 796.00 | 786.23 | 670.00 | 0.00 | 0.00% | 1.97 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 4:00:03 PM EST |
| 410.00 | 766.35 | 786.00 | 776.18 | % | 1.89 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 420.00 | 756.25 | 776.00 | 766.13 | % | 1.82 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 430.00 | 746.50 | 766.00 | 756.25 | % | 1.76 | 0 | 5 | 1.80 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 440.00 | 736.55 | 756.00 | 746.28 | % | 1.70 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 450.00 | 726.35 | 746.00 | 736.18 | 800.50 | 0.00 | 0.00% | 1.64 | 0 | 9 | 1.72 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:03 PM EST |
| 460.00 | 716.35 | 736.00 | 726.18 | 771.76 | 0.00 | 0.00% | 1.58 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 470.00 | 706.40 | 726.00 | 716.20 | 760.82 | 0.00 | 0.00% | 1.52 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 480.00 | 696.40 | 715.70 | 706.05 | % | 1.47 | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 490.00 | 686.90 | 706.00 | 696.45 | % | 1.42 | 0 | 21 | 1.62 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 500.00 | 678.00 | 696.00 | 687.00 | 447.50 | 0.00 | 0.00% | 1.37 | 0 | 38 | 1.58 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 8/7/2026 4:00:03 PM EST |
| 510.00 | 668.00 | 686.00 | 677.00 | % | 1.33 | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 520.00 | 658.00 | 676.00 | 667.00 | 659.25 | 0.00 | 0.00% | 1.28 | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 530.00 | 648.00 | 666.00 | 657.00 | % | 1.24 | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 540.00 | 638.00 | 656.00 | 647.00 | 658.90 | 0.00 | 0.00% | 1.20 | 0 | 35 | 1.42 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 550.00 | 628.00 | 646.00 | 637.00 | % | 1.16 | 0 | 21 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 560.00 | 618.00 | 636.00 | 627.00 | 644.20 | 0.00 | 0.00% | 1.12 | 0 | 16 | 1.39 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:03 PM EST |
| 570.00 | 608.00 | 626.00 | 617.00 | 516.29 | 0.00 | 0.00% | 1.08 | 0 | 53 | 1.36 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 4:00:03 PM EST |
| 580.00 | 598.00 | 616.00 | 607.00 | 623.76 | 0.00 | 0.00% | 1.05 | 0 | 18 | 1.33 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 590.00 | 588.00 | 606.00 | 597.00 | % | 1.01 | 0 | 33 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 600.00 | 578.00 | 596.00 | 587.00 | 604.70 | 0.00 | 0.00% | 0.98 | 0 | 445 | 1.25 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:03 PM EST |
| 620.00 | 558.00 | 576.00 | 567.00 | 581.53 | 0.00 | 0.00% | 0.91 | 0 | 20 | 1.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 640.00 | 538.00 | 554.65 | 546.33 | 570.35 | 0.00 | 0.00% | 0.85 | 0 | 123 | 1.07 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 660.00 | 518.00 | 534.95 | 526.48 | 460.00 | 0.00 | 0.00% | 0.80 | 0 | 72 | 1.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 670.00 | 508.00 | 526.00 | 517.00 | 495.02 | 0.00 | 0.00% | 0.77 | 0 | 24 | 1.07 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 680.00 | 498.00 | 516.00 | 507.00 | 485.39 | 0.00 | 0.00% | 0.75 | 0 | 53 | 1.06 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 690.00 | 488.00 | 506.70 | 497.35 | 532.00 | 0.00 | 0.00% | 0.72 | 0 | 51 | 1.04 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 700.00 | 478.00 | 495.05 | 486.53 | 535.22 | 0.00 | 0.00% | 0.70 | 0 | 294 | 1.01 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 710.00 | 468.00 | 484.80 | 476.40 | 468.92 | -24.32 | -4.94% | 0.67 | 1 | 53 | 0.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 720.00 | 458.00 | 476.90 | 467.45 | 272.95 | 0.00 | 0.00% | 0.65 | 0 | 21 | 0.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 4:00:03 PM EST |
| 730.00 | 448.10 | 464.30 | 456.20 | 449.01 | +88.33 | +24.49% | 0.62 | 1 | 42 | 0.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 740.00 | 438.00 | 457.50 | 447.75 | 483.80 | 0.00 | 0.00% | 0.61 | 0 | 80 | 0.92 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 750.00 | 430.45 | 445.05 | 437.75 | 431.25 | -44.25 | -9.31% | 0.58 | 1 | 82 | 0.83 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 760.00 | 420.00 | 437.15 | 428.58 | 450.00 | 0.00 | 0.00% | 0.56 | 0 | 72 | 0.87 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 770.00 | 410.20 | 427.20 | 418.70 | 332.57 | 0.00 | 0.00% | 0.54 | 0 | 75 | 0.85 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 8/7/2026 4:00:03 PM EST |
| 780.00 | 401.10 | 415.25 | 408.18 | 326.91 | 0.00 | 0.00% | 0.52 | 0 | 68 | 0.81 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 8/7/2026 4:00:03 PM EST |
| 790.00 | 390.65 | 407.50 | 399.08 | 413.27 | 0.00 | 0.00% | 0.51 | 0 | 253 | 0.75 | 1.00 | 0.00 | -0.03 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 800.00 | 380.95 | 395.45 | 388.20 | 415.00 | 0.00 | 0.00% | 0.49 | 0 | 156 | 0.74 | 1.00 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 810.00 | 371.35 | 387.50 | 379.43 | 308.20 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.77 | 1.00 | 0.00 | -0.05 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 820.00 | 361.45 | 377.35 | 369.40 | 235.00 | 0.00 | 0.00% | 0.45 | 0 | 31 | 0.73 | 1.00 | 0.00 | -0.08 | 5/21/2026 | 8/7/2026 4:00:03 PM EST |
| 830.00 | 351.05 | 367.40 | 359.23 | 338.04 | 0.00 | 0.00% | 0.43 | 0 | 60 | 0.68 | 1.00 | 0.00 | -0.06 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 840.00 | 341.65 | 355.85 | 348.75 | 280.58 | 0.00 | 0.00% | 0.42 | 0 | 33 | 0.72 | 1.00 | 0.00 | -0.06 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 850.00 | 330.90 | 347.90 | 339.40 | 335.29 | 0.00 | 0.00% | 0.40 | 0 | 33 | 0.70 | 0.99 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 860.00 | 322.00 | 338.00 | 330.00 | 321.10 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.68 | 0.99 | 0.00 | -0.07 | 6/9/2026 | 8/7/2026 4:00:03 PM EST |
| 870.00 | 312.00 | 327.40 | 319.70 | 312.00 | 0.00 | 0.00% | 0.37 | 0 | 79 | 0.64 | 0.99 | 0.00 | -0.11 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 880.00 | 302.00 | 316.40 | 309.20 | 302.07 | 0.00 | 0.00% | 0.35 | 0 | 66 | 0.58 | 0.99 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 890.00 | 292.00 | 306.55 | 299.28 | 309.27 | 0.00 | 0.00% | 0.34 | 0 | 45 | 0.62 | 0.99 | 0.00 | -0.13 | 7/13/2026 | 8/7/2026 4:00:03 PM EST |
| 900.00 | 282.25 | 296.75 | 289.50 | 294.53 | +14.53 | +5.19% | 0.32 | 1 | 179 | 0.52 | 0.99 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 910.00 | 272.00 | 289.05 | 280.53 | 218.70 | 0.00 | 0.00% | 0.31 | 0 | 49 | 0.53 | 0.98 | 0.00 | -0.15 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 920.00 | 262.65 | 279.10 | 270.88 | 268.00 | +54.85 | +25.74% | 0.29 | 27 | 728 | 0.52 | 0.98 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 930.00 | 252.95 | 267.95 | 260.45 | 251.55 | +48.61 | +23.96% | 0.28 | 2 | 67 | 0.51 | 0.98 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 940.00 | 243.25 | 258.75 | 251.00 | 280.11 | 0.00 | 0.00% | 0.27 | 0 | 65 | 0.49 | 0.97 | 0.00 | -0.19 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 950.00 | 233.60 | 249.10 | 241.35 | 204.60 | 0.00 | 0.00% | 0.25 | 0 | 183 | 0.48 | 0.97 | 0.00 | -0.21 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 960.00 | 224.20 | 240.00 | 232.10 | 237.73 | 0.00 | 0.00% | 0.24 | 0 | 152 | 0.51 | 0.96 | 0.00 | -0.22 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 970.00 | 214.65 | 230.85 | 222.75 | 251.40 | 0.00 | 0.00% | 0.23 | 0 | 85 | 0.49 | 0.96 | 0.00 | -0.24 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 980.00 | 204.90 | 219.30 | 212.10 | 210.20 | +54.25 | +34.79% | 0.22 | 4 | 88 | 0.47 | 0.95 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 990.00 | 197.00 | 210.00 | 203.50 | 201.51 | +47.07 | +30.48% | 0.21 | 8 | 130 | 0.44 | 0.94 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,000.00 | 187.50 | 200.45 | 193.98 | 191.45 | -0.05 | -0.03% | 0.19 | 8 | 406 | 0.43 | 0.93 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,010.00 | 178.00 | 192.00 | 185.00 | 182.35 | -3.65 | -1.97% | 0.18 | 4 | 36 | 0.45 | 0.92 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,020.00 | 169.00 | 182.00 | 175.50 | 159.65 | 0.00 | 0.00% | 0.17 | 0 | 122 | 0.31 | 0.91 | 0.00 | -0.35 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 1,030.00 | 160.00 | 169.80 | 164.90 | 163.27 | 0.00 | 0.00% | 0.16 | 0 | 57 | 0.28 | 0.90 | 0.00 | -0.38 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,040.00 | 151.95 | 162.50 | 157.23 | 155.32 | -3.43 | -2.17% | 0.15 | 4 | 557 | 0.32 | 0.89 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,050.00 | 142.00 | 155.30 | 148.65 | 146.45 | +2.95 | +2.06% | 0.14 | 81 | 184 | 0.32 | 0.87 | 0.00 | -0.43 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,060.00 | 134.75 | 143.55 | 139.15 | 138.19 | -3.06 | -2.17% | 0.13 | 34 | 347 | 0.32 | 0.86 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,070.00 | 127.05 | 138.85 | 132.95 | 129.65 | +26.26 | +25.40% | 0.12 | 18 | 152 | 0.34 | 0.84 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,080.00 | 117.45 | 130.30 | 123.88 | 117.18 | -2.88 | -2.40% | 0.11 | 1 | 540 | 0.33 | 0.82 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,090.00 | 110.05 | 122.40 | 116.23 | 114.55 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.33 | 0.80 | 0.00 | -0.53 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,100.00 | 102.65 | 111.95 | 107.30 | 105.10 | +0.47 | +0.45% | 0.10 | 4 | 645 | 0.32 | 0.78 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,110.00 | 97.00 | 105.00 | 101.00 | 97.25 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.33 | 0.75 | 0.00 | -0.58 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,120.00 | 90.00 | 96.95 | 93.48 | 90.45 | +0.25 | +0.28% | 0.08 | 1 | 272 | 0.32 | 0.73 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,130.00 | 83.00 | 90.00 | 86.50 | 92.00 | +7.56 | +8.96% | 0.08 | 11 | 85 | 0.32 | 0.70 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,140.00 | 77.00 | 84.00 | 80.50 | 85.00 | -2.00 | -2.30% | 0.07 | 26 | 517 | 0.33 | 0.67 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,150.00 | 70.00 | 77.10 | 73.55 | 72.33 | -1.32 | -1.80% | 0.06 | 13 | 111 | 0.32 | 0.64 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,160.00 | 64.00 | 72.00 | 68.00 | 64.22 | -10.78 | -14.38% | 0.06 | 3 | 409 | 0.32 | 0.62 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,170.00 | 59.00 | 66.95 | 62.98 | 57.15 | -6.34 | -9.99% | 0.05 | 6 | 53 | 0.33 | 0.58 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,180.00 | 54.00 | 61.00 | 57.50 | 54.51 | -7.49 | -12.09% | 0.05 | 17 | 599 | 0.33 | 0.55 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,190.00 | 49.00 | 56.00 | 52.50 | 49.72 | -5.48 | -9.93% | 0.04 | 18 | 28 | 0.32 | 0.52 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,200.00 | 44.00 | 51.85 | 47.93 | 47.50 | -3.55 | -6.96% | 0.04 | 87 | 1,322 | 0.33 | 0.49 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,210.00 | 39.00 | 46.75 | 42.88 | 43.65 | +0.27 | +0.63% | 0.04 | 6 | 116 | 0.32 | 0.46 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,220.00 | 35.00 | 43.65 | 39.33 | 36.00 | -9.33 | -20.59% | 0.03 | 4 | 1,801 | 0.32 | 0.43 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,230.00 | 32.00 | 40.00 | 36.00 | 39.50 | 0.00 | 0.00% | 0.03 | 0 | 680 | 0.33 | 0.40 | 0.00 | -0.63 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,240.00 | 28.00 | 35.30 | 31.65 | 33.00 | -2.65 | -7.44% | 0.03 | 5 | 788 | 0.32 | 0.37 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,250.00 | 26.00 | 31.85 | 28.93 | 28.50 | -3.80 | -11.77% | 0.02 | 14 | 191 | 0.32 | 0.35 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,260.00 | 22.00 | 28.70 | 25.35 | 26.05 | -2.13 | -7.56% | 0.02 | 8 | 1,147 | 0.32 | 0.32 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,270.00 | 20.45 | 27.00 | 23.73 | 22.90 | -4.10 | -15.19% | 0.02 | 1 | 40 | 0.33 | 0.30 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,280.00 | 17.00 | 22.00 | 19.50 | 19.48 | -5.74 | -22.76% | 0.02 | 38 | 1,767 | 0.32 | 0.27 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,290.00 | 14.00 | 22.60 | 18.30 | 18.30 | -1.05 | -5.43% | 0.01 | 8 | 244 | 0.32 | 0.25 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,300.00 | 14.70 | 17.90 | 16.30 | 16.52 | -3.18 | -16.15% | 0.01 | 77 | 2,488 | 0.32 | 0.23 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,320.00 | 11.30 | 15.00 | 13.15 | 13.37 | -3.48 | -20.66% | 0.01 | 203 | 1,693 | 0.33 | 0.19 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,340.00 | 8.40 | 12.05 | 10.23 | 10.27 | -2.23 | -17.84% | 0.01 | 21 | 742 | 0.33 | 0.16 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,360.00 | 4.60 | 11.50 | 8.05 | 7.29 | -2.86 | -28.18% | 0.01 | 1 | 985 | 0.33 | 0.14 | 0.00 | -0.36 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,380.00 | 4.65 | 9.65 | 7.15 | 5.81 | -2.18 | -27.29% | 0.01 | 7 | 262 | 0.34 | 0.11 | 0.00 | -0.32 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,400.00 | 4.35 | 5.50 | 4.93 | 5.15 | -1.27 | -19.79% | 0.00 | 167 | 1,442 | 0.33 | 0.09 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,420.00 | 2.70 | 6.70 | 4.70 | 4.05 | -0.90 | -18.19% | 0.00 | 4 | 336 | 0.35 | 0.08 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,440.00 | 1.73 | 5.40 | 3.57 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.35 | 0.07 | 0.00 | -0.22 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,460.00 | 1.08 | 4.20 | 2.64 | 2.67 | -2.30 | -46.28% | 0.00 | 3 | 334 | 0.34 | 0.05 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,480.00 | 1.30 | 2.81 | 2.06 | 1.80 | -0.90 | -33.34% | 0.00 | 19 | 585 | 0.35 | 0.05 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,500.00 | 1.00 | 2.99 | 2.00 | 1.50 | -0.41 | -21.47% | 0.00 | 1 | 728 | 0.36 | 0.04 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,520.00 | 0.23 | 4.60 | 2.42 | 1.23 | -0.37 | -23.13% | 0.00 | 5 | 65 | 0.37 | 0.03 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,540.00 | 0.47 | 3.35 | 1.91 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.38 | 0.02 | 0.00 | -0.10 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,560.00 | 0.50 | 2.95 | 1.73 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.39 | 0.02 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,580.00 | 0.00 | 2.65 | 1.33 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.46 | 0.01 | 0.00 | -0.05 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,600.00 | 0.31 | 0.77 | 0.54 | 0.72 | -0.13 | -15.30% | 0.00 | 1,376 | 355 | 0.37 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,620.00 | 0.09 | 1.30 | 0.70 | 0.88 | -0.65 | -42.49% | 0.00 | 850 | 280 | 0.38 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,640.00 | 0.28 | 1.03 | 0.66 | 0.48 | -0.24 | -33.34% | 0.00 | 731 | 419 | 0.40 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,660.00 | 0.45 | 0.90 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.42 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,680.00 | 0.00 | 1.69 | 0.85 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.00 | 0.00 | -0.02 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 1,700.00 | 0.00 | 1.79 | 0.90 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.52 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 1,720.00 | 0.00 | 4.70 | 2.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.62 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 1,740.00 | 0.00 | 1.20 | 0.60 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 1,760.00 | 0.00 | 5.25 | 2.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 1,780.00 | 0.00 | 2.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 1,800.00 | 0.00 | 3.00 | 1.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 0.49 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 10.00 | 5.00 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 8/7/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 10.00 | 5.00 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 10.00 | 5.00 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 10.00 | 5.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/7/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 10.00 | 5.00 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 8/7/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 12 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 10.00 | 5.00 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 10.00 | 5.00 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 10.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/7/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.26 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 10.00 | 5.00 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.79 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 10.00 | 5.00 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.60 | 0.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/7/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 9.15 | 4.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 442 | 1.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 2.35 | 1.18 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 1,404 | 1.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 10.00 | 5.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 674 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 2 | 4,541 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 10.00 | 5.00 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 10.00 | 5.00 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.49 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 10.00 | 5.00 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 10.00 | 5.00 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 10.00 | 5.00 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.40 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 9.95 | 4.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.18 | +900.00% | 0.00 | 792 | 533 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 468 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 1.14 | 0.57 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 6.65 | 3.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 429 | 1.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 10.00 | 5.00 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 1.29 | 0.65 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 10.00 | 5.00 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 1.25 | 0.63 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 10.00 | 5.00 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 1.47 | 0.74 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 0.99 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.04 | +15.39% | 0.00 | 2 | 440 | 0.54 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.58 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.35 | -77.78% | 0.00 | 6 | 192 | 0.61 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 780.00 | 0.01 | 1.00 | 0.51 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.47 | 0.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 790.00 | 0.05 | 4.40 | 2.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.56 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 1.10 | 0.55 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.55 | 0.00 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 1.41 | 0.71 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.56 | 0.00 | 0.00 | -0.05 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 820.00 | 0.05 | 0.90 | 0.48 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.44 | 0.00 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 830.00 | 0.00 | 1.56 | 0.78 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.53 | 0.00 | 0.00 | -0.06 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 840.00 | 0.00 | 1.59 | 0.80 | 0.44 | -0.14 | -24.14% | 0.00 | 1 | 248 | 0.52 | 0.00 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 850.00 | 0.00 | 1.02 | 0.51 | 0.48 | -0.40 | -45.46% | 0.00 | 13 | 657 | 0.47 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 860.00 | 0.00 | 1.60 | 0.80 | 0.60 | -0.08 | -11.77% | 0.00 | 4 | 271 | 0.49 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 870.00 | 0.07 | 1.11 | 0.59 | 0.63 | -0.07 | -10.00% | 0.00 | 15 | 265 | 0.39 | -0.01 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 880.00 | 0.14 | 1.19 | 0.67 | 0.77 | -0.63 | -45.00% | 0.00 | 6 | 163 | 0.39 | -0.01 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 890.00 | 0.41 | 1.30 | 0.86 | 0.90 | -0.08 | -8.17% | 0.00 | 2 | 215 | 0.40 | -0.01 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 900.00 | 0.70 | 1.35 | 1.03 | 1.15 | +0.04 | +3.61% | 0.00 | 3 | 1,961 | 0.40 | -0.01 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 910.00 | 0.18 | 2.95 | 1.57 | 3.52 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.40 | -0.02 | 0.00 | -0.15 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 920.00 | 0.94 | 1.96 | 1.45 | 1.56 | -2.31 | -59.69% | 0.00 | 21 | 347 | 0.39 | -0.02 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 930.00 | 0.93 | 2.12 | 1.53 | 1.72 | -5.98 | -77.67% | 0.00 | 7 | 192 | 0.38 | -0.02 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 940.00 | 1.18 | 2.28 | 1.73 | 1.82 | -0.12 | -6.19% | 0.00 | 5 | 432 | 0.38 | -0.03 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 950.00 | 1.27 | 2.66 | 1.97 | 2.69 | +0.22 | +8.91% | 0.00 | 36 | 274 | 0.37 | -0.03 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 960.00 | 1.80 | 3.10 | 2.45 | 2.99 | -0.01 | -0.34% | 0.00 | 6 | 330 | 0.37 | -0.04 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 970.00 | 2.07 | 4.05 | 3.06 | 3.10 | -0.55 | -15.07% | 0.00 | 2 | 232 | 0.37 | -0.04 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 980.00 | 1.89 | 3.80 | 2.85 | 3.68 | -0.32 | -8.00% | 0.00 | 69 | 327 | 0.36 | -0.05 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 990.00 | 3.20 | 4.40 | 3.80 | 3.62 | -1.18 | -24.59% | 0.00 | 22 | 407 | 0.36 | -0.06 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,000.00 | 3.45 | 4.95 | 4.20 | 4.15 | -1.23 | -22.87% | 0.00 | 65 | 2,721 | 0.35 | -0.07 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,010.00 | 4.20 | 6.30 | 5.25 | 5.00 | -1.08 | -17.77% | 0.01 | 38 | 279 | 0.36 | -0.08 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,020.00 | 4.85 | 6.80 | 5.83 | 5.65 | -1.35 | -19.29% | 0.01 | 32 | 402 | 0.35 | -0.09 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,030.00 | 5.65 | 7.30 | 6.48 | 6.65 | -2.78 | -29.48% | 0.01 | 29 | 227 | 0.34 | -0.10 | 0.00 | -0.38 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,040.00 | 6.70 | 10.75 | 8.73 | 7.60 | -1.45 | -16.03% | 0.01 | 59 | 154 | 0.35 | -0.11 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,050.00 | 8.00 | 9.55 | 8.78 | 9.19 | -1.03 | -10.08% | 0.01 | 49 | 247 | 0.34 | -0.13 | 0.00 | -0.43 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,060.00 | 9.30 | 11.95 | 10.63 | 10.30 | -1.40 | -11.97% | 0.01 | 95 | 217 | 0.34 | -0.14 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,070.00 | 11.05 | 13.15 | 12.10 | 12.10 | -1.60 | -11.68% | 0.01 | 46 | 345 | 0.34 | -0.16 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,080.00 | 12.80 | 14.50 | 13.65 | 14.92 | -0.48 | -3.12% | 0.01 | 56 | 531 | 0.33 | -0.18 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,090.00 | 14.90 | 17.50 | 16.20 | 15.97 | -1.55 | -8.85% | 0.01 | 73 | 131 | 0.34 | -0.20 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,100.00 | 17.10 | 19.70 | 18.40 | 18.95 | -1.10 | -5.49% | 0.02 | 47 | 397 | 0.33 | -0.22 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,110.00 | 17.00 | 24.25 | 20.63 | 20.50 | -5.60 | -21.46% | 0.02 | 48 | 143 | 0.33 | -0.25 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,120.00 | 21.60 | 28.00 | 24.80 | 26.78 | +1.63 | +6.49% | 0.02 | 42 | 232 | 0.34 | -0.27 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,130.00 | 23.15 | 32.00 | 27.58 | 28.90 | -3.55 | -10.94% | 0.02 | 45 | 241 | 0.33 | -0.30 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,140.00 | 27.20 | 35.00 | 31.10 | 33.06 | +1.46 | +4.62% | 0.03 | 15 | 553 | 0.33 | -0.33 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,150.00 | 30.90 | 39.00 | 34.95 | 39.24 | +3.59 | +10.07% | 0.03 | 14 | 117 | 0.33 | -0.36 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,160.00 | 35.60 | 43.00 | 39.30 | 40.62 | +0.54 | +1.35% | 0.03 | 32 | 178 | 0.34 | -0.38 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,170.00 | 39.00 | 47.00 | 43.00 | 46.55 | -1.14 | -2.39% | 0.04 | 2 | 52 | 0.33 | -0.41 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,180.00 | 43.60 | 52.00 | 47.80 | 46.55 | -2.20 | -4.52% | 0.04 | 41 | 107 | 0.33 | -0.45 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,190.00 | 49.50 | 57.00 | 53.25 | 51.65 | -16.63 | -24.36% | 0.04 | 12 | 47 | 0.33 | -0.48 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,200.00 | 53.85 | 60.80 | 57.33 | 58.50 | -0.40 | -0.68% | 0.05 | 36 | 234 | 0.32 | -0.51 | 0.00 | -0.66 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,210.00 | 60.05 | 68.00 | 64.03 | 66.65 | +2.79 | +4.37% | 0.05 | 16 | 23 | 0.33 | -0.54 | 0.00 | -0.65 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,220.00 | 66.35 | 73.40 | 69.88 | 72.69 | +4.36 | +6.39% | 0.06 | 11 | 170 | 0.33 | -0.57 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,230.00 | 72.00 | 80.00 | 76.00 | 79.14 | +2.59 | +3.39% | 0.06 | 23 | 50 | 0.33 | -0.60 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,240.00 | 79.00 | 86.00 | 82.50 | 85.88 | -25.02 | -22.57% | 0.07 | 10 | 54 | 0.33 | -0.63 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,250.00 | 86.00 | 93.00 | 89.50 | 91.30 | +3.25 | +3.70% | 0.07 | 3 | 19 | 0.33 | -0.65 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,260.00 | 93.00 | 100.00 | 96.50 | 133.25 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.33 | -0.68 | 0.00 | -0.57 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 1,270.00 | 100.00 | 108.00 | 104.00 | 111.17 | -0.27 | -0.25% | 0.08 | 1 | 16 | 0.33 | -0.70 | 0.00 | -0.55 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,280.00 | 105.60 | 118.00 | 111.80 | 109.41 | -39.09 | -26.33% | 0.09 | 19 | 25 | 0.33 | -0.73 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,290.00 | 113.00 | 126.00 | 119.50 | 119.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | -0.75 | 0.00 | -0.51 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,300.00 | 122.25 | 134.00 | 128.13 | 125.10 | -12.22 | -8.90% | 0.10 | 2 | 215 | 0.33 | -0.77 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,320.00 | 138.40 | 151.00 | 144.70 | 143.40 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.33 | -0.81 | 0.00 | -0.44 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,340.00 | 156.00 | 168.00 | 162.00 | 160.55 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.32 | -0.84 | 0.00 | -0.40 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 1,360.00 | 174.00 | 186.00 | 180.00 | 226.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.40 | -0.86 | 0.00 | -0.36 | 7/15/2026 | 8/7/2026 4:00:03 PM EST |
| 1,380.00 | 191.00 | 205.00 | 198.00 | 179.35 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.44 | -0.89 | 0.00 | -0.32 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 1,400.00 | 208.90 | 224.65 | 216.78 | 294.95 | 0.00 | 0.00% | 0.15 | 0 | 106 | 0.46 | -0.91 | 0.00 | -0.28 | 6/23/2026 | 8/7/2026 4:00:03 PM EST |
| 1,420.00 | 228.90 | 243.80 | 236.35 | % | 0.17 | 0 | 0 | 0.48 | -0.92 | 0.00 | -0.25 | 8/7/2026 4:00:03 PM EST | |||
| 1,440.00 | 247.60 | 263.25 | 255.43 | 240.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.50 | -0.93 | 0.00 | -0.22 | 7/9/2026 | 8/7/2026 4:00:03 PM EST |
| 1,460.00 | 267.25 | 282.80 | 275.03 | 250.95 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.48 | -0.95 | 0.00 | -0.19 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 1,480.00 | 286.75 | 302.45 | 294.60 | 321.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.17 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 1,500.00 | 306.10 | 322.25 | 314.18 | 354.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.52 | -0.96 | 0.00 | -0.14 | 6/5/2026 | 8/7/2026 4:00:03 PM EST |
| 1,520.00 | 326.55 | 342.10 | 334.33 | 372.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.58 | -0.97 | 0.00 | -0.12 | 6/5/2026 | 8/7/2026 4:00:03 PM EST |
| 1,540.00 | 346.45 | 361.95 | 354.20 | 374.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.10 | 6/8/2026 | 8/7/2026 4:00:03 PM EST |
| 1,560.00 | 366.00 | 381.90 | 373.95 | 338.10 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.61 | -0.98 | 0.00 | -0.08 | 7/9/2026 | 8/7/2026 4:00:03 PM EST |
| 1,580.00 | 386.65 | 401.80 | 394.23 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 1,600.00 | 406.00 | 421.75 | 413.88 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.05 | 8/7/2026 4:00:03 PM EST | |||
| 1,620.00 | 426.50 | 441.70 | 434.10 | 391.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.67 | -0.99 | 0.00 | -0.05 | 7/7/2026 | 8/7/2026 4:00:03 PM EST |
| 1,640.00 | 447.25 | 461.65 | 454.45 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 8/7/2026 4:00:03 PM EST | |||
| 1,660.00 | 466.45 | 481.65 | 474.05 | % | 0.29 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 8/7/2026 4:00:03 PM EST | |||
| 1,680.00 | 486.10 | 501.60 | 493.85 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 1,700.00 | 506.00 | 521.60 | 513.80 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 1,720.00 | 526.00 | 541.55 | 533.78 | 569.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 1,740.00 | 546.05 | 561.55 | 553.80 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 1,760.00 | 566.00 | 581.50 | 573.75 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 1,780.00 | 587.35 | 601.50 | 594.43 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 1,800.00 | 607.35 | 621.50 | 614.43 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |