Options Chain for ELI LILLY & CO COM (LLY) - $1,009.38 as of 12/12/2025 3:12:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 467.00 | 475.80 | 471.40 | % | 0.84 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 570.00 | 457.05 | 466.00 | 461.53 | % | 0.81 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 580.00 | 447.10 | 455.20 | 451.15 | % | 0.78 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 590.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 600.00 | 427.25 | 435.35 | 431.30 | % | 0.72 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 610.00 | 417.30 | 426.30 | 421.80 | % | 0.69 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 620.00 | 407.40 | 416.70 | 412.05 | % | 0.66 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 630.00 | % | 0.00 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 670.00 | 358.00 | 367.00 | 362.50 | % | 0.54 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 680.00 | 348.00 | 357.00 | 352.50 | % | 0.52 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 690.00 | 338.10 | 347.10 | 342.60 | % | 0.50 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 12/12/2025 4:00:05 PM EST | ||||||
| 710.00 | 318.40 | 327.35 | 322.88 | % | 0.45 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.07 | 12/12/2025 4:00:05 PM EST | |||
| 720.00 | 309.00 | 317.65 | 313.33 | % | 0.44 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 730.00 | 299.25 | 306.85 | 303.05 | % | 0.42 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 740.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.09 | 12/12/2025 4:00:05 PM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.10 | 12/12/2025 4:00:05 PM EST | ||||||
| 760.00 | % | 0.00 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.11 | 12/12/2025 4:00:05 PM EST | ||||||
| 770.00 | 260.15 | 267.75 | 263.95 | % | 0.34 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.13 | 12/12/2025 4:00:05 PM EST | |||
| 780.00 | 250.50 | 258.05 | 254.28 | % | 0.33 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.14 | 12/12/2025 4:00:05 PM EST | |||
| 790.00 | 241.00 | 248.40 | 244.70 | % | 0.31 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.15 | 12/12/2025 4:00:05 PM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.16 | 12/12/2025 4:00:05 PM EST | ||||||
| 810.00 | 221.60 | 229.20 | 225.40 | % | 0.28 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.18 | 12/12/2025 4:00:05 PM EST | |||
| 820.00 | 212.05 | 220.30 | 216.18 | % | 0.26 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.20 | 12/12/2025 4:00:05 PM EST | |||
| 825.00 | 207.35 | 215.55 | 211.45 | % | 0.26 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.21 | 12/12/2025 4:00:05 PM EST | |||
| 830.00 | 202.60 | 210.85 | 206.73 | % | 0.25 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.22 | 12/12/2025 4:00:05 PM EST | |||
| 835.00 | 197.90 | 206.00 | 201.95 | % | 0.24 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.22 | 12/12/2025 4:00:05 PM EST | |||
| 840.00 | % | 0.00 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.23 | 12/12/2025 4:00:05 PM EST | ||||||
| 845.00 | % | 0.00 | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.25 | 12/12/2025 4:00:05 PM EST | ||||||
| 850.00 | % | 0.00 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.26 | 12/12/2025 4:00:05 PM EST | ||||||
| 855.00 | % | 0.00 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.27 | 12/12/2025 4:00:05 PM EST | ||||||
| 860.00 | % | 0.00 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.28 | 12/12/2025 4:00:05 PM EST | ||||||
| 865.00 | % | 0.00 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.29 | 12/12/2025 4:00:05 PM EST | ||||||
| 870.00 | 165.50 | 173.85 | 169.68 | % | 0.20 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.30 | 12/12/2025 4:00:05 PM EST | |||
| 875.00 | 160.95 | 168.80 | 164.88 | % | 0.19 | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.31 | 12/12/2025 4:00:05 PM EST | |||
| 880.00 | 156.45 | 164.80 | 160.63 | % | 0.18 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.33 | 12/12/2025 4:00:05 PM EST | |||
| 885.00 | 151.95 | 160.30 | 156.13 | % | 0.18 | 0 | 0 | 0.38 | 0.90 | 0.00 | -0.34 | 12/12/2025 4:00:05 PM EST | |||
| 890.00 | 147.55 | 155.85 | 151.70 | % | 0.17 | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.35 | 12/12/2025 4:00:05 PM EST | |||
| 895.00 | 142.70 | 151.45 | 147.08 | % | 0.16 | 0 | 0 | 0.37 | 0.88 | 0.00 | -0.36 | 12/12/2025 4:00:05 PM EST | |||
| 900.00 | % | 0.00 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.37 | 12/12/2025 4:00:05 PM EST | ||||||
| 905.00 | % | 0.00 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.39 | 12/12/2025 4:00:05 PM EST | ||||||
| 910.00 | % | 0.00 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.40 | 12/12/2025 4:00:05 PM EST | ||||||
| 915.00 | 125.15 | 134.30 | 129.73 | % | 0.14 | 0 | 0 | 0.36 | 0.85 | 0.00 | -0.41 | 12/12/2025 4:00:05 PM EST | |||
| 920.00 | 121.30 | 130.05 | 125.68 | % | 0.14 | 0 | 0 | 0.36 | 0.84 | 0.00 | -0.42 | 12/12/2025 4:00:05 PM EST | |||
| 925.00 | 117.00 | 126.00 | 121.50 | % | 0.13 | 0 | 0 | 0.36 | 0.83 | 0.00 | -0.43 | 12/12/2025 4:00:05 PM EST | |||
| 930.00 | 113.00 | 121.90 | 117.45 | % | 0.13 | 0 | 0 | 0.35 | 0.82 | 0.00 | -0.44 | 12/12/2025 4:00:05 PM EST | |||
| 935.00 | 109.00 | 117.90 | 113.45 | % | 0.12 | 0 | 0 | 0.35 | 0.80 | 0.00 | -0.45 | 12/12/2025 4:00:05 PM EST | |||
| 940.00 | 105.00 | 113.95 | 109.48 | % | 0.12 | 0 | 0 | 0.35 | 0.79 | 0.00 | -0.47 | 12/12/2025 4:00:05 PM EST | |||
| 945.00 | 101.00 | 110.05 | 105.53 | % | 0.11 | 0 | 0 | 0.34 | 0.78 | 0.00 | -0.48 | 12/12/2025 4:00:05 PM EST | |||
| 950.00 | 97.00 | 106.20 | 101.60 | 100.15 | % | 0.11 | 5 | 0 | 0.34 | 0.77 | 0.00 | -0.49 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 955.00 | 93.25 | 102.55 | 97.90 | % | 0.10 | 0 | 0 | 0.34 | 0.76 | 0.00 | -0.50 | 12/12/2025 4:00:05 PM EST | |||
| 960.00 | 89.55 | 98.85 | 94.20 | % | 0.10 | 0 | 0 | 0.34 | 0.74 | 0.00 | -0.50 | 12/12/2025 4:00:05 PM EST | |||
| 965.00 | 86.00 | 95.10 | 90.55 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.00 | -0.51 | 12/12/2025 4:00:05 PM EST | |||
| 970.00 | 83.00 | 91.70 | 87.35 | 84.40 | +9.40 | +12.54% | 0.09 | 1 | 1 | 0.34 | 0.72 | 0.00 | -0.52 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 975.00 | 79.50 | 88.20 | 83.85 | % | 0.09 | 0 | 0 | 0.33 | 0.70 | 0.00 | -0.53 | 12/12/2025 4:00:05 PM EST | |||
| 980.00 | 76.10 | 84.80 | 80.45 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.00 | -0.54 | 12/12/2025 4:00:05 PM EST | |||
| 985.00 | 72.85 | 81.50 | 77.18 | % | 0.08 | 0 | 0 | 0.33 | 0.68 | 0.00 | -0.54 | 12/12/2025 4:00:05 PM EST | |||
| 990.00 | 69.75 | 78.25 | 74.00 | % | 0.07 | 0 | 0 | 0.33 | 0.66 | 0.00 | -0.55 | 12/12/2025 4:00:05 PM EST | |||
| 995.00 | 66.50 | 74.35 | 70.43 | 64.14 | +14.64 | +29.58% | 0.07 | 1 | 1 | 0.33 | 0.65 | 0.00 | -0.55 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,000.00 | 63.55 | 71.35 | 67.45 | % | 0.07 | 0 | 0 | 0.33 | 0.63 | 0.00 | -0.56 | 12/12/2025 4:00:05 PM EST | |||
| 1,005.00 | 60.45 | 69.00 | 64.73 | 61.10 | +4.35 | +7.67% | 0.06 | 1 | 1 | 0.33 | 0.62 | 0.00 | -0.56 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,010.00 | 57.55 | 66.00 | 61.78 | 59.35 | +7.35 | +14.14% | 0.06 | 4 | 3 | 0.32 | 0.60 | 0.00 | -0.56 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,015.00 | 54.75 | 63.10 | 58.93 | 58.00 | +8.00 | +16.00% | 0.06 | 1 | 12 | 0.33 | 0.58 | 0.00 | -0.57 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,020.00 | 52.00 | 60.60 | 56.30 | 49.75 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.33 | 0.57 | 0.00 | -0.57 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 1,025.00 | 49.40 | 56.50 | 52.95 | 54.00 | +7.13 | +15.22% | 0.05 | 12 | 5 | 0.32 | 0.55 | 0.00 | -0.57 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,030.00 | 46.80 | 55.40 | 51.10 | 47.00 | +5.50 | +13.26% | 0.05 | 3 | 5 | 0.32 | 0.54 | 0.00 | -0.57 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,035.00 | 44.20 | 52.70 | 48.45 | % | 0.05 | 0 | 0 | 0.32 | 0.52 | 0.00 | -0.57 | 12/12/2025 4:00:05 PM EST | |||
| 1,040.00 | 41.80 | 50.25 | 46.03 | 45.60 | -1.08 | -2.32% | 0.04 | 12 | 1 | 0.32 | 0.50 | 0.00 | -0.56 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,045.00 | 40.00 | 48.25 | 44.13 | 40.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.49 | 0.00 | -0.56 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 1,050.00 | 38.00 | 46.00 | 42.00 | 44.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | 0.47 | 0.00 | -0.56 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 1,055.00 | 36.00 | 43.25 | 39.63 | % | 0.04 | 0 | 0 | 0.32 | 0.46 | 0.00 | -0.55 | 12/12/2025 4:00:05 PM EST | |||
| 1,060.00 | 34.00 | 39.50 | 36.75 | % | 0.03 | 0 | 0 | 0.32 | 0.44 | 0.00 | -0.55 | 12/12/2025 4:00:05 PM EST | |||
| 1,065.00 | 31.95 | 39.30 | 35.63 | 26.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | 0.43 | 0.00 | -0.54 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 1,070.00 | 30.05 | 37.40 | 33.73 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.00 | -0.54 | 12/12/2025 4:00:05 PM EST | |||
| 1,075.00 | 28.50 | 35.70 | 32.10 | 31.96 | % | 0.03 | 1 | 0 | 0.32 | 0.39 | 0.00 | -0.53 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 1,080.00 | 26.75 | 34.05 | 30.40 | % | 0.03 | 0 | 0 | 0.32 | 0.38 | 0.00 | -0.52 | 12/12/2025 4:00:05 PM EST | |||
| 1,085.00 | % | 0.00 | 0 | 0 | 0.32 | 0.37 | 0.00 | -0.52 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,090.00 | % | 0.00 | 0 | 0 | 0.32 | 0.35 | 0.00 | -0.51 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,095.00 | % | 0.00 | 0 | 0 | 0.32 | 0.34 | 0.00 | -0.50 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,100.00 | 20.45 | 27.55 | 24.00 | 24.20 | % | 0.02 | 2 | 0 | 0.32 | 0.32 | 0.00 | -0.49 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 1,105.00 | 19.10 | 26.75 | 22.93 | % | 0.02 | 0 | 0 | 0.32 | 0.31 | 0.00 | -0.48 | 12/12/2025 4:00:05 PM EST | |||
| 1,110.00 | 17.70 | 25.50 | 21.60 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.00 | -0.47 | 12/12/2025 4:00:05 PM EST | |||
| 1,115.00 | 16.60 | 24.05 | 20.33 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.00 | -0.46 | 12/12/2025 4:00:05 PM EST | |||
| 1,120.00 | 15.35 | 23.15 | 19.25 | % | 0.02 | 0 | 0 | 0.32 | 0.27 | 0.00 | -0.45 | 12/12/2025 4:00:05 PM EST | |||
| 1,125.00 | % | 0.00 | 0 | 0 | 0.32 | 0.26 | 0.00 | -0.44 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,130.00 | % | 0.00 | 0 | 0 | 0.32 | 0.25 | 0.00 | -0.43 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,135.00 | % | 0.00 | 0 | 0 | 0.32 | 0.24 | 0.00 | -0.42 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,140.00 | % | 0.00 | 0 | 0 | 0.32 | 0.23 | 0.00 | -0.41 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,145.00 | % | 0.00 | 0 | 0 | 0.32 | 0.22 | 0.00 | -0.40 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,150.00 | % | 0.00 | 0 | 0 | 0.33 | 0.21 | 0.00 | -0.39 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,155.00 | 8.70 | 16.60 | 12.65 | % | 0.01 | 0 | 0 | 0.32 | 0.20 | 0.00 | -0.37 | 12/12/2025 4:00:05 PM EST | |||
| 1,160.00 | 7.95 | 15.85 | 11.90 | % | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.00 | -0.36 | 12/12/2025 4:00:05 PM EST | |||
| 1,165.00 | 7.20 | 15.15 | 11.18 | % | 0.01 | 0 | 0 | 0.32 | 0.18 | 0.00 | -0.35 | 12/12/2025 4:00:05 PM EST | |||
| 1,170.00 | 6.60 | 14.50 | 10.55 | 10.05 | % | 0.01 | 12 | 0 | 0.33 | 0.17 | 0.00 | -0.34 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 1,180.00 | 5.65 | 13.25 | 9.45 | 8.90 | % | 0.01 | 2 | 0 | 0.32 | 0.15 | 0.00 | -0.32 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 1,190.00 | % | 0.00 | 0 | 0 | 0.32 | 0.14 | 0.00 | -0.30 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,200.00 | 4.20 | 11.00 | 7.60 | 6.50 | % | 0.01 | 83 | 0 | 0.33 | 0.12 | 0.00 | -0.27 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 1,210.00 | 2.19 | 10.30 | 6.25 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.00 | -0.26 | 12/12/2025 4:00:05 PM EST | |||
| 1,220.00 | 1.77 | 9.15 | 5.46 | 5.40 | % | 0.00 | 2 | 0 | 0.32 | 0.10 | 0.00 | -0.24 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 1,230.00 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.00 | -0.21 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,240.00 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.20 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,250.00 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.18 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.00 | -0.15 | 12/12/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.12 | 12/12/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.10 | 12/12/2025 4:00:05 PM EST | |||
| 1,320.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | 0.03 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 1,340.00 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.07 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,360.00 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.05 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,380.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 1,400.00 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.03 | 12/12/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 590.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 600.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.35 | 2.18 | 2.29 | % | 0.00 | 1 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 630.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 640.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:05 PM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | ||||||
| 660.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.55 | 2.28 | 1.73 | % | 0.00 | 1 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 680.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:05 PM EST | |||
| 690.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST | ||||||
| 700.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.05 | 12/12/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.07 | 12/12/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.09 | 12/12/2025 4:00:05 PM EST | |||
| 740.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.09 | 12/12/2025 4:00:05 PM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.10 | 12/12/2025 4:00:05 PM EST | ||||||
| 760.00 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.11 | 12/12/2025 4:00:05 PM EST | ||||||
| 770.00 | 0.87 | 5.70 | 3.29 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.13 | 12/12/2025 4:00:05 PM EST | |||
| 780.00 | 0.14 | 5.95 | 3.05 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.14 | 12/12/2025 4:00:05 PM EST | |||
| 790.00 | 0.01 | 6.20 | 3.11 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.15 | 12/12/2025 4:00:05 PM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.16 | 12/12/2025 4:00:05 PM EST | ||||||
| 810.00 | 1.71 | 6.80 | 4.26 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.00 | -0.18 | 12/12/2025 4:00:05 PM EST | |||
| 820.00 | 1.95 | 6.05 | 4.00 | 3.54 | % | 0.00 | 1 | 0 | 0.41 | -0.03 | 0.00 | -0.20 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 825.00 | 2.17 | 7.35 | 4.76 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.21 | 12/12/2025 4:00:05 PM EST | |||
| 830.00 | 1.52 | 7.75 | 4.64 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.22 | 12/12/2025 4:00:05 PM EST | |||
| 835.00 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.22 | 12/12/2025 4:00:05 PM EST | ||||||
| 840.00 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.00 | -0.23 | 12/12/2025 4:00:05 PM EST | ||||||
| 845.00 | % | 0.00 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.25 | 12/12/2025 4:00:05 PM EST | ||||||
| 850.00 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.26 | 12/12/2025 4:00:05 PM EST | ||||||
| 855.00 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.27 | 12/12/2025 4:00:05 PM EST | ||||||
| 860.00 | % | 0.00 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.28 | 12/12/2025 4:00:05 PM EST | ||||||
| 865.00 | % | 0.00 | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.29 | 12/12/2025 4:00:05 PM EST | ||||||
| 870.00 | 3.05 | 10.25 | 6.65 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.30 | 12/12/2025 4:00:05 PM EST | |||
| 875.00 | 3.50 | 10.75 | 7.13 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.00 | -0.31 | 12/12/2025 4:00:05 PM EST | |||
| 880.00 | 3.95 | 11.25 | 7.60 | % | 0.01 | 0 | 0 | 0.37 | -0.10 | 0.00 | -0.33 | 12/12/2025 4:00:05 PM EST | |||
| 885.00 | 4.40 | 11.55 | 7.98 | 8.50 | % | 0.01 | 6 | 0 | 0.36 | -0.10 | 0.00 | -0.34 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 890.00 | 4.95 | 12.30 | 8.63 | % | 0.01 | 0 | 0 | 0.36 | -0.11 | 0.00 | -0.35 | 12/12/2025 4:00:05 PM EST | |||
| 895.00 | 5.65 | 12.90 | 9.28 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.00 | -0.36 | 12/12/2025 4:00:05 PM EST | |||
| 900.00 | % | 0.00 | 0 | 0 | 0.36 | -0.13 | 0.00 | -0.37 | 12/12/2025 4:00:05 PM EST | ||||||
| 905.00 | % | 0.00 | 0 | 0 | 0.36 | -0.14 | 0.00 | -0.39 | 12/12/2025 4:00:05 PM EST | ||||||
| 910.00 | 7.90 | 15.00 | 11.45 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.00 | -0.40 | 12/12/2025 4:00:05 PM EST | |||
| 915.00 | 8.70 | 15.75 | 12.23 | % | 0.01 | 0 | 0 | 0.36 | -0.15 | 0.00 | -0.41 | 12/12/2025 4:00:05 PM EST | |||
| 920.00 | 9.40 | 16.55 | 12.98 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.00 | -0.42 | 12/12/2025 4:00:05 PM EST | |||
| 925.00 | 10.05 | 17.35 | 13.70 | % | 0.01 | 0 | 0 | 0.35 | -0.17 | 0.00 | -0.43 | 12/12/2025 4:00:05 PM EST | |||
| 930.00 | 10.90 | 18.05 | 14.48 | 18.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.35 | -0.18 | 0.00 | -0.44 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 935.00 | 12.00 | 19.05 | 15.53 | 17.63 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.35 | -0.20 | 0.00 | -0.45 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 940.00 | 12.95 | 20.05 | 16.50 | % | 0.02 | 0 | 0 | 0.35 | -0.21 | 0.00 | -0.47 | 12/12/2025 4:00:05 PM EST | |||
| 945.00 | 14.05 | 21.15 | 17.60 | 18.50 | -1.36 | -6.85% | 0.02 | 10 | 4 | 0.34 | -0.22 | 0.00 | -0.48 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 950.00 | 14.15 | 22.40 | 18.28 | 21.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.34 | -0.23 | 0.00 | -0.49 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 955.00 | 15.40 | 23.60 | 19.50 | 20.87 | +1.58 | +8.20% | 0.02 | 1 | 11 | 0.34 | -0.24 | 0.00 | -0.50 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 960.00 | 16.95 | 24.95 | 20.95 | 22.03 | +1.54 | +7.52% | 0.02 | 1 | 12 | 0.34 | -0.26 | 0.00 | -0.50 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 965.00 | 18.65 | 26.05 | 22.35 | 23.80 | -1.50 | -5.93% | 0.02 | 2 | 2 | 0.34 | -0.27 | 0.00 | -0.51 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 970.00 | 19.55 | 27.10 | 23.33 | 25.03 | % | 0.02 | 1 | 0 | 0.33 | -0.28 | 0.00 | -0.52 | 12/12/2025 | 12/12/2025 4:00:05 PM EST | |
| 975.00 | 20.95 | 29.05 | 25.00 | 26.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.30 | 0.00 | -0.53 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 980.00 | 22.55 | 30.80 | 26.68 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.00 | -0.54 | 12/12/2025 4:00:05 PM EST | |||
| 985.00 | 24.50 | 32.50 | 28.50 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.00 | -0.54 | 12/12/2025 4:00:05 PM EST | |||
| 990.00 | 26.00 | 34.35 | 30.18 | % | 0.03 | 0 | 0 | 0.33 | -0.34 | 0.00 | -0.55 | 12/12/2025 4:00:05 PM EST | |||
| 995.00 | 28.25 | 36.20 | 32.23 | 36.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.35 | 0.00 | -0.55 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 1,000.00 | 30.00 | 38.15 | 34.08 | 39.00 | +0.35 | +0.91% | 0.03 | 1 | 1 | 0.33 | -0.37 | 0.00 | -0.56 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,005.00 | 32.20 | 40.15 | 36.18 | % | 0.04 | 0 | 0 | 0.33 | -0.38 | 0.00 | -0.56 | 12/12/2025 4:00:05 PM EST | |||
| 1,010.00 | 34.30 | 42.25 | 38.28 | 46.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.40 | 0.00 | -0.56 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 1,015.00 | 36.65 | 44.45 | 40.55 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.00 | -0.57 | 12/12/2025 4:00:05 PM EST | |||
| 1,020.00 | 38.90 | 46.70 | 42.80 | 52.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.43 | 0.00 | -0.57 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 1,025.00 | 41.30 | 49.10 | 45.20 | 45.00 | -5.42 | -10.75% | 0.04 | 1 | 1 | 0.33 | -0.45 | 0.00 | -0.57 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,030.00 | 43.80 | 51.50 | 47.65 | % | 0.05 | 0 | 0 | 0.33 | -0.46 | 0.00 | -0.57 | 12/12/2025 4:00:05 PM EST | |||
| 1,035.00 | 46.35 | 54.05 | 50.20 | % | 0.05 | 0 | 0 | 0.33 | -0.48 | 0.00 | -0.57 | 12/12/2025 4:00:05 PM EST | |||
| 1,040.00 | 49.00 | 56.70 | 52.85 | % | 0.05 | 0 | 0 | 0.33 | -0.50 | 0.00 | -0.56 | 12/12/2025 4:00:05 PM EST | |||
| 1,045.00 | 51.70 | 59.40 | 55.55 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.00 | -0.56 | 12/12/2025 4:00:05 PM EST | |||
| 1,050.00 | 54.50 | 62.20 | 58.35 | % | 0.06 | 0 | 0 | 0.33 | -0.53 | 0.00 | -0.56 | 12/12/2025 4:00:05 PM EST | |||
| 1,055.00 | 57.35 | 65.10 | 61.23 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.00 | -0.55 | 12/12/2025 4:00:05 PM EST | |||
| 1,060.00 | 60.30 | 68.10 | 64.20 | 71.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | -0.56 | 0.00 | -0.55 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 1,065.00 | 63.30 | 71.20 | 67.25 | 71.05 | -3.55 | -4.76% | 0.06 | 2 | 1 | 0.32 | -0.57 | 0.00 | -0.54 | 12/12/2025 | 12/12/2025 4:00:05 PM EST |
| 1,070.00 | 66.40 | 74.40 | 70.40 | 78.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | -0.59 | 0.00 | -0.54 | 12/11/2025 | 12/12/2025 4:00:05 PM EST |
| 1,075.00 | 69.55 | 77.65 | 73.60 | % | 0.07 | 0 | 0 | 0.32 | -0.61 | 0.00 | -0.53 | 12/12/2025 4:00:05 PM EST | |||
| 1,080.00 | 72.90 | 81.00 | 76.95 | % | 0.07 | 0 | 0 | 0.32 | -0.62 | 0.00 | -0.52 | 12/12/2025 4:00:05 PM EST | |||
| 1,085.00 | 76.05 | 83.85 | 79.95 | % | 0.07 | 0 | 0 | 0.32 | -0.63 | 0.00 | -0.52 | 12/12/2025 4:00:05 PM EST | |||
| 1,090.00 | 79.60 | 87.30 | 83.45 | % | 0.08 | 0 | 0 | 0.32 | -0.65 | 0.00 | -0.51 | 12/12/2025 4:00:05 PM EST | |||
| 1,095.00 | % | 0.00 | 0 | 0 | 0.32 | -0.66 | 0.00 | -0.50 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,100.00 | % | 0.00 | 0 | 0 | 0.32 | -0.68 | 0.00 | -0.49 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,105.00 | 90.05 | 98.15 | 94.10 | % | 0.09 | 0 | 0 | 0.32 | -0.69 | 0.00 | -0.48 | 12/12/2025 4:00:05 PM EST | |||
| 1,110.00 | 94.00 | 101.90 | 97.95 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.00 | -0.47 | 12/12/2025 4:00:05 PM EST | |||
| 1,115.00 | 97.80 | 105.75 | 101.78 | % | 0.09 | 0 | 0 | 0.33 | -0.72 | 0.00 | -0.46 | 12/12/2025 4:00:05 PM EST | |||
| 1,120.00 | 101.70 | 109.65 | 105.68 | % | 0.09 | 0 | 0 | 0.32 | -0.73 | 0.00 | -0.45 | 12/12/2025 4:00:05 PM EST | |||
| 1,125.00 | 105.65 | 113.65 | 109.65 | % | 0.10 | 0 | 0 | 0.32 | -0.74 | 0.00 | -0.44 | 12/12/2025 4:00:05 PM EST | |||
| 1,130.00 | 109.55 | 117.65 | 113.60 | % | 0.10 | 0 | 0 | 0.32 | -0.75 | 0.00 | -0.43 | 12/12/2025 4:00:05 PM EST | |||
| 1,135.00 | 113.75 | 121.75 | 117.75 | % | 0.10 | 0 | 0 | 0.33 | -0.76 | 0.00 | -0.42 | 12/12/2025 4:00:05 PM EST | |||
| 1,140.00 | % | 0.00 | 0 | 0 | 0.32 | -0.77 | 0.00 | -0.41 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,145.00 | % | 0.00 | 0 | 0 | 0.32 | -0.78 | 0.00 | -0.40 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,150.00 | % | 0.00 | 0 | 0 | 0.32 | -0.79 | 0.00 | -0.39 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,155.00 | % | 0.00 | 0 | 0 | 0.33 | -0.80 | 0.00 | -0.37 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,160.00 | % | 0.00 | 0 | 0 | 0.32 | -0.81 | 0.00 | -0.36 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,165.00 | % | 0.00 | 0 | 0 | 0.32 | -0.82 | 0.00 | -0.35 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,170.00 | 143.60 | 151.55 | 147.58 | % | 0.13 | 0 | 0 | 0.32 | -0.83 | 0.00 | -0.34 | 12/12/2025 4:00:05 PM EST | |||
| 1,180.00 | 153.60 | 161.05 | 157.33 | % | 0.13 | 0 | 0 | 0.32 | -0.85 | 0.00 | -0.32 | 12/12/2025 4:00:05 PM EST | |||
| 1,190.00 | 161.05 | 170.25 | 165.65 | % | 0.14 | 0 | 0 | 0.37 | -0.86 | 0.00 | -0.30 | 12/12/2025 4:00:05 PM EST | |||
| 1,200.00 | % | 0.00 | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.27 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,210.00 | 180.25 | 189.00 | 184.63 | % | 0.15 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.26 | 12/12/2025 4:00:05 PM EST | |||
| 1,220.00 | 190.45 | 197.55 | 194.00 | % | 0.16 | 0 | 0 | 0.39 | -0.90 | 0.00 | -0.24 | 12/12/2025 4:00:05 PM EST | |||
| 1,230.00 | 199.80 | 207.00 | 203.40 | % | 0.17 | 0 | 0 | 0.40 | -0.91 | 0.00 | -0.21 | 12/12/2025 4:00:05 PM EST | |||
| 1,240.00 | 209.15 | 216.80 | 212.98 | % | 0.17 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.20 | 12/12/2025 4:00:05 PM EST | |||
| 1,250.00 | % | 0.00 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.18 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,260.00 | % | 0.00 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.15 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,280.00 | 248.00 | 256.65 | 252.33 | % | 0.20 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.12 | 12/12/2025 4:00:05 PM EST | |||
| 1,300.00 | % | 0.00 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.10 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,320.00 | 287.60 | 296.60 | 292.10 | % | 0.22 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.08 | 12/12/2025 4:00:05 PM EST | |||
| 1,340.00 | 307.25 | 316.60 | 311.93 | % | 0.23 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.07 | 12/12/2025 4:00:05 PM EST | |||
| 1,360.00 | % | 0.00 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.05 | 12/12/2025 4:00:05 PM EST | ||||||
| 1,380.00 | 347.60 | 356.60 | 352.10 | % | 0.26 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.04 | 12/12/2025 4:00:05 PM EST | |||
| 1,400.00 | % | 0.00 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 12/12/2025 4:00:05 PM EST |