Options Chain for ELI LILLY & CO COM (LLY) - $855.35 as of 10/9/2025 8:26:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 402.75 | 408.00 | 405.38 | 275.70 | 0.00 | 0.00% | 0.90 | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 460.00 | 391.90 | 396.75 | 394.33 | 381.59 | 0.00 | 0.00% | 0.86 | 0 | 5 | 6.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 470.00 | 382.85 | 388.55 | 385.70 | 371.46 | 0.00 | 0.00% | 0.82 | 0 | 12 | 6.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 480.00 | 371.90 | 377.75 | 374.83 | 361.60 | 0.00 | 0.00% | 0.78 | 0 | 6 | 6.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 490.00 | 362.80 | 366.75 | 364.78 | 351.48 | 0.00 | 0.00% | 0.74 | 0 | 8 | 5.46 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 500.00 | 352.35 | 356.55 | 354.45 | 226.26 | 0.00 | 0.00% | 0.71 | 0 | 4 | 5.19 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 510.00 | 341.85 | 348.00 | 344.93 | 216.29 | 0.00 | 0.00% | 0.68 | 0 | 4 | 5.61 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 520.00 | 333.00 | 337.25 | 335.13 | 206.36 | 0.00 | 0.00% | 0.64 | 0 | 4 | 5.16 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 530.00 | 322.95 | 328.00 | 325.48 | 195.36 | 0.00 | 0.00% | 0.61 | 0 | 4 | 5.25 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 540.00 | 312.40 | 316.50 | 314.45 | 303.90 | 0.00 | 0.00% | 0.58 | 0 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 545.00 | 307.10 | 314.70 | 310.90 | 298.91 | 0.00 | 0.00% | 0.57 | 0 | 4 | 4.16 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 550.00 | 303.15 | 309.65 | 306.40 | 296.66 | 0.00 | 0.00% | 0.56 | 0 | 5 | 4.05 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 555.00 | 297.00 | 302.25 | 299.63 | 292.76 | 0.00 | 0.00% | 0.54 | 0 | 4 | 4.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 560.00 | 293.05 | 297.35 | 295.20 | 287.77 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 565.00 | 286.90 | 291.55 | 289.23 | 285.06 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 570.00 | 283.15 | 286.30 | 284.73 | 284.11 | +3.27 | +1.17% | 0.50 | 2 | 9 | 3.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 575.00 | 278.15 | 281.30 | 279.73 | 279.12 | +6.75 | +2.48% | 0.49 | 3 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 580.00 | 270.95 | 277.50 | 274.23 | 275.42 | +7.95 | +2.98% | 0.47 | 1 | 9 | 4.24 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 585.00 | 268.05 | 274.00 | 271.03 | 262.64 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 590.00 | 263.20 | 266.50 | 264.85 | 264.50 | +2.74 | +1.05% | 0.45 | 1 | 6 | 3.78 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 595.00 | 255.50 | 262.80 | 259.15 | 259.60 | +2.83 | +1.11% | 0.44 | 1 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 600.00 | 253.15 | 257.80 | 255.48 | 251.16 | 0.00 | 0.00% | 0.43 | 0 | 7 | 4.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 605.00 | 247.50 | 253.85 | 250.68 | 248.68 | +6.76 | +2.80% | 0.41 | 1 | 7 | 3.27 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 610.00 | 243.10 | 247.35 | 245.23 | 243.69 | +6.67 | +2.82% | 0.40 | 1 | 12 | 3.74 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 612.50 | 239.90 | 245.30 | 242.60 | % | 0.40 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 615.00 | 237.80 | 242.70 | 240.25 | 143.14 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.75 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:08 PM EST |
| 617.50 | 235.50 | 240.20 | 237.85 | % | 0.39 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 620.00 | 233.20 | 237.55 | 235.38 | 224.85 | 0.00 | 0.00% | 0.38 | 0 | 26 | 3.64 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 622.50 | 230.50 | 235.20 | 232.85 | 222.36 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 625.00 | 228.15 | 232.80 | 230.48 | 196.40 | 0.00 | 0.00% | 0.37 | 0 | 8 | 3.62 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:08 PM EST |
| 627.50 | 225.00 | 230.30 | 227.65 | % | 0.36 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 630.00 | 222.50 | 227.65 | 225.08 | 96.70 | 0.00 | 0.00% | 0.36 | 0 | 6 | 3.51 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:08 PM EST |
| 632.50 | 219.95 | 226.30 | 223.13 | % | 0.35 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 635.00 | 217.90 | 223.20 | 220.55 | 90.85 | 0.00 | 0.00% | 0.35 | 0 | 8 | 3.57 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:08 PM EST |
| 637.50 | 215.30 | 222.00 | 218.65 | % | 0.34 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 640.00 | 213.00 | 216.60 | 214.80 | 88.60 | 0.00 | 0.00% | 0.34 | 0 | 17 | 3.06 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:08 PM EST |
| 642.50 | 210.00 | 215.30 | 212.65 | % | 0.33 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 645.00 | 207.55 | 213.65 | 210.60 | 82.35 | 0.00 | 0.00% | 0.33 | 0 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:08 PM EST |
| 647.50 | 205.15 | 210.35 | 207.75 | % | 0.32 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 650.00 | 203.25 | 206.75 | 205.00 | 169.19 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.96 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:08 PM EST |
| 652.50 | 200.80 | 205.35 | 203.08 | 189.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 655.00 | 197.55 | 202.45 | 200.00 | 73.93 | 0.00 | 0.00% | 0.31 | 0 | 7 | 3.08 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:08 PM EST |
| 657.50 | 195.05 | 202.00 | 198.53 | % | 0.30 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 660.00 | 192.55 | 197.15 | 194.85 | 175.12 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 662.50 | 190.80 | 194.45 | 192.63 | % | 0.29 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 665.00 | 188.15 | 192.40 | 190.28 | 163.07 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.93 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 667.50 | 185.70 | 190.05 | 187.88 | % | 0.28 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 670.00 | 183.20 | 187.75 | 185.48 | 144.12 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 672.50 | 180.60 | 183.70 | 182.15 | % | 0.27 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 675.00 | 178.05 | 182.30 | 180.18 | 172.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.76 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 677.50 | 175.65 | 180.30 | 177.98 | % | 0.26 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 680.00 | 172.50 | 177.85 | 175.18 | 174.75 | +25.24 | +16.89% | 0.26 | 1 | 8 | 2.81 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 682.50 | 170.15 | 175.35 | 172.75 | % | 0.25 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 685.00 | 167.70 | 172.30 | 170.00 | 146.47 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 687.50 | 165.00 | 168.65 | 166.83 | 138.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 690.00 | 163.25 | 167.75 | 165.50 | 162.00 | +1.53 | +0.96% | 0.24 | 1 | 13 | 2.64 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 692.50 | 160.05 | 164.60 | 162.33 | % | 0.23 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 695.00 | 157.55 | 162.25 | 159.90 | 155.39 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 697.50 | 155.05 | 160.35 | 157.70 | % | 0.23 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 700.00 | 153.35 | 157.40 | 155.38 | 149.22 | 0.00 | 0.00% | 0.22 | 0 | 39 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 702.50 | 150.60 | 153.95 | 152.28 | % | 0.22 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 705.00 | 147.60 | 152.45 | 150.03 | 120.87 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 707.50 | 145.05 | 148.95 | 147.00 | % | 0.21 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 710.00 | 143.75 | 146.70 | 145.23 | 145.22 | +8.70 | +6.38% | 0.20 | 2 | 271 | 2.22 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 712.50 | 140.05 | 145.35 | 142.70 | % | 0.20 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 715.00 | 137.50 | 142.25 | 139.88 | 137.27 | +0.67 | +0.49% | 0.20 | 1 | 58 | 2.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 717.50 | 135.25 | 140.25 | 137.75 | 108.25 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 720.00 | 132.55 | 137.40 | 134.98 | 121.57 | 0.00 | 0.00% | 0.19 | 0 | 81 | 2.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 722.50 | 130.75 | 135.35 | 133.05 | 128.71 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 725.00 | 127.60 | 133.50 | 130.55 | 130.00 | +6.05 | +4.89% | 0.18 | 1 | 105 | 1.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 727.50 | 125.90 | 128.70 | 127.30 | 123.00 | 0.00 | 0.00% | 0.17 | 0 | 77 | 1.78 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 730.00 | 122.85 | 126.65 | 124.75 | 122.70 | +2.06 | +1.71% | 0.17 | 2 | 218 | 1.62 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 732.50 | 120.80 | 123.55 | 122.18 | 117.00 | 0.00 | 0.00% | 0.17 | 0 | 131 | 1.67 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 735.00 | 118.65 | 121.00 | 119.83 | 117.49 | +7.71 | +7.03% | 0.16 | 1 | 86 | 1.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 737.50 | 115.20 | 119.00 | 117.10 | 115.16 | +12.61 | +12.30% | 0.16 | 1 | 56 | 1.73 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 740.00 | 112.80 | 116.65 | 114.73 | 115.01 | +6.01 | +5.52% | 0.16 | 1 | 106 | 1.73 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 742.50 | 110.65 | 115.10 | 112.88 | 112.52 | +7.95 | +7.61% | 0.15 | 2 | 80 | 1.87 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 745.00 | 107.70 | 112.85 | 110.28 | 109.00 | +8.43 | +8.39% | 0.15 | 1 | 78 | 1.53 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 747.50 | 105.80 | 109.95 | 107.88 | 103.92 | 0.00 | 0.00% | 0.14 | 0 | 75 | 1.78 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 750.00 | 103.40 | 106.35 | 104.88 | 102.74 | -0.31 | -0.31% | 0.14 | 4 | 146 | 1.53 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 752.50 | 100.85 | 104.10 | 102.48 | 101.33 | +3.23 | +3.30% | 0.14 | 21 | 126 | 1.55 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 755.00 | 98.25 | 101.25 | 99.75 | 99.32 | +3.47 | +3.62% | 0.13 | 1 | 149 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 757.50 | 95.15 | 100.05 | 97.60 | 95.22 | +3.30 | +3.59% | 0.13 | 2 | 97 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 760.00 | 93.10 | 97.20 | 95.15 | 95.00 | +6.39 | +7.22% | 0.13 | 1 | 322 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 762.50 | 90.10 | 95.30 | 92.70 | 89.00 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 765.00 | 87.55 | 91.20 | 89.38 | 90.00 | +8.78 | +10.81% | 0.12 | 11 | 722 | 1.57 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 767.50 | 85.05 | 89.15 | 87.10 | 89.70 | 0.00 | 0.00% | 0.11 | 0 | 144 | 1.37 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 770.00 | 83.10 | 87.00 | 85.05 | 84.73 | +3.83 | +4.74% | 0.11 | 6 | 759 | 1.38 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 772.50 | 80.05 | 83.90 | 81.98 | 76.54 | +0.27 | +0.36% | 0.11 | 1 | 86 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 775.00 | 78.20 | 81.55 | 79.88 | 80.44 | +7.09 | +9.67% | 0.10 | 11 | 114 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 777.50 | 75.65 | 78.85 | 77.25 | 72.47 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 780.00 | 72.90 | 76.80 | 74.85 | 72.40 | +0.05 | +0.07% | 0.10 | 3 | 385 | 1.20 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 782.50 | 70.75 | 75.35 | 73.05 | 63.47 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 785.00 | 68.15 | 71.85 | 70.00 | 67.95 | -0.36 | -0.53% | 0.09 | 4 | 158 | 0.95 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 787.50 | 65.65 | 70.50 | 68.08 | 66.32 | +8.50 | +14.71% | 0.09 | 1 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 790.00 | 63.10 | 66.35 | 64.73 | 63.60 | +6.98 | +12.33% | 0.08 | 24 | 162 | 0.88 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 792.50 | 60.25 | 65.50 | 62.88 | 61.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 795.00 | 57.65 | 61.85 | 59.75 | 52.97 | 0.00 | 0.00% | 0.08 | 0 | 402 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 797.50 | 55.20 | 60.10 | 57.65 | 52.30 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 800.00 | 53.15 | 56.65 | 54.90 | 55.03 | +9.03 | +19.63% | 0.07 | 15 | 714 | 1.09 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 802.50 | 50.80 | 55.50 | 53.15 | 50.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.07 | 1.00 | 0.00 | -0.02 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 805.00 | 48.50 | 51.35 | 49.93 | 50.00 | +2.51 | +5.29% | 0.06 | 9 | 102 | 0.73 | 1.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 807.50 | 45.20 | 51.55 | 48.38 | 44.25 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.77 | 0.99 | 0.00 | -0.06 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 810.00 | 43.60 | 46.75 | 45.18 | 45.00 | +6.97 | +18.33% | 0.06 | 20 | 517 | 0.69 | 0.99 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 812.50 | 40.35 | 44.60 | 42.48 | 41.60 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.83 | 0.98 | 0.00 | -0.12 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 815.00 | 37.85 | 41.95 | 39.90 | 40.00 | +3.70 | +10.20% | 0.05 | 4 | 365 | 0.69 | 0.98 | 0.00 | -0.18 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 817.50 | 36.15 | 39.75 | 37.95 | 34.70 | -0.77 | -2.18% | 0.05 | 5 | 53 | 0.84 | 0.97 | 0.00 | -0.23 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 820.00 | 33.45 | 37.10 | 35.28 | 33.75 | +2.82 | +9.12% | 0.04 | 27 | 268 | 0.70 | 0.97 | 0.00 | -0.23 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 822.50 | 31.00 | 35.20 | 33.10 | 32.07 | +2.76 | +9.42% | 0.04 | 1 | 25 | 0.74 | 0.96 | 0.00 | -0.27 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 825.00 | 28.80 | 32.15 | 30.48 | 30.46 | +1.21 | +4.14% | 0.04 | 7 | 358 | 0.75 | 0.94 | 0.01 | -0.47 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 827.50 | 25.75 | 29.50 | 27.63 | 28.10 | +3.05 | +12.18% | 0.03 | 7 | 27 | 0.56 | 0.93 | 0.01 | -0.59 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 830.00 | 23.55 | 26.80 | 25.18 | 25.28 | +5.78 | +29.65% | 0.03 | 46 | 479 | 0.54 | 0.91 | 0.01 | -0.74 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 832.50 | 21.00 | 24.80 | 22.90 | 20.86 | +2.81 | +15.57% | 0.03 | 2 | 28 | 0.51 | 0.89 | 0.01 | -0.90 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 835.00 | 18.85 | 22.55 | 20.70 | 19.70 | +3.45 | +21.24% | 0.02 | 78 | 881 | 0.50 | 0.87 | 0.01 | -1.11 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 837.50 | 18.00 | 19.80 | 18.90 | 15.25 | +1.25 | +8.93% | 0.02 | 18 | 154 | 0.44 | 0.84 | 0.01 | -1.37 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 840.00 | 16.25 | 17.45 | 16.85 | 17.00 | +4.50 | +36.00% | 0.02 | 91 | 637 | 0.42 | 0.81 | 0.02 | -1.68 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 842.50 | 14.35 | 15.20 | 14.78 | 14.30 | +3.10 | +27.68% | 0.02 | 23 | 136 | 0.41 | 0.77 | 0.02 | -2.09 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 845.00 | 12.35 | 13.00 | 12.68 | 13.00 | +2.95 | +29.36% | 0.02 | 83 | 553 | 0.39 | 0.72 | 0.02 | -2.60 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 847.50 | 10.40 | 11.45 | 10.93 | 10.60 | +2.10 | +24.71% | 0.01 | 41 | 198 | 0.39 | 0.67 | 0.02 | -2.81 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 850.00 | 8.90 | 9.75 | 9.33 | 9.45 | +1.90 | +25.17% | 0.01 | 454 | 1,776 | 0.38 | 0.61 | 0.02 | -2.99 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 852.50 | 7.55 | 8.20 | 7.88 | 7.90 | +1.40 | +21.54% | 0.01 | 269 | 208 | 0.40 | 0.55 | 0.02 | -3.13 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 855.00 | 6.15 | 6.85 | 6.50 | 6.15 | +0.40 | +6.96% | 0.01 | 559 | 584 | 0.38 | 0.49 | 0.02 | -3.22 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 857.50 | 5.10 | 5.80 | 5.45 | 4.21 | -1.96 | -31.77% | 0.01 | 156 | 219 | 0.38 | 0.43 | 0.02 | -3.25 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 860.00 | 4.05 | 4.70 | 4.38 | 4.52 | +0.32 | +7.62% | 0.01 | 1,515 | 567 | 0.39 | 0.37 | 0.02 | -3.21 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 862.50 | 3.15 | 3.85 | 3.50 | 3.65 | -0.44 | -10.76% | 0.00 | 50 | 69 | 0.39 | 0.32 | 0.02 | -3.11 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 865.00 | 2.22 | 4.45 | 3.34 | 2.77 | -0.58 | -17.32% | 0.00 | 748 | 748 | 0.39 | 0.28 | 0.02 | -2.96 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 867.50 | 1.90 | 2.56 | 2.23 | 2.56 | -0.43 | -14.39% | 0.00 | 126 | 90 | 0.39 | 0.23 | 0.02 | -2.53 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 870.00 | 1.46 | 1.98 | 1.72 | 1.84 | -0.68 | -26.99% | 0.00 | 1,440 | 663 | 0.39 | 0.20 | 0.02 | -2.04 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 872.50 | 1.40 | 1.66 | 1.53 | 1.40 | -0.70 | -33.34% | 0.00 | 93 | 150 | 0.40 | 0.16 | 0.01 | -1.62 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 875.00 | 0.85 | 1.39 | 1.12 | 1.01 | -0.81 | -44.51% | 0.00 | 510 | 459 | 0.41 | 0.13 | 0.01 | -1.26 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 877.50 | 0.85 | 1.16 | 1.01 | 0.89 | -1.06 | -54.36% | 0.00 | 110 | 111 | 0.42 | 0.11 | 0.01 | -0.97 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 880.00 | 0.69 | 0.89 | 0.79 | 0.90 | -0.42 | -31.82% | 0.00 | 3,346 | 391 | 0.42 | 0.08 | 0.01 | -0.74 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 882.50 | 0.56 | 0.73 | 0.65 | 0.65 | -0.60 | -48.00% | 0.00 | 156 | 161 | 0.43 | 0.06 | 0.01 | -0.55 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 885.00 | 0.44 | 0.59 | 0.52 | 0.50 | -0.54 | -51.93% | 0.00 | 294 | 251 | 0.43 | 0.05 | 0.01 | -0.41 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 887.50 | 0.22 | 0.62 | 0.42 | 0.47 | -0.48 | -50.53% | 0.00 | 54 | 196 | 0.44 | 0.04 | 0.00 | -0.30 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 890.00 | 0.28 | 0.50 | 0.39 | 0.28 | -0.51 | -64.56% | 0.00 | 1,048 | 1,261 | 0.46 | 0.03 | 0.00 | -0.21 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 892.50 | 0.03 | 0.43 | 0.23 | 0.31 | -0.53 | -63.10% | 0.00 | 33 | 141 | 0.39 | 0.02 | 0.00 | -0.16 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 895.00 | 0.14 | 0.45 | 0.30 | 0.26 | -0.42 | -61.77% | 0.00 | 67 | 285 | 0.46 | 0.02 | 0.00 | -0.12 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 897.50 | 0.05 | 0.40 | 0.23 | 0.25 | -0.49 | -66.22% | 0.00 | 12 | 92 | 0.47 | 0.01 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 900.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.46 | -83.64% | 0.00 | 5,386 | 8,307 | 0.48 | 0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 905.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.35 | -77.78% | 0.00 | 22 | 149 | 0.58 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 910.00 | 0.01 | 0.11 | 0.06 | 0.04 | -0.31 | -88.58% | 0.00 | 117 | 247 | 0.47 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 915.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 49 | 160 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 920.00 | 0.01 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 124 | 232 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 925.00 | 0.04 | 0.42 | 0.23 | 0.04 | -0.11 | -73.34% | 0.00 | 31 | 207 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 930.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.17 | -73.92% | 0.00 | 10 | 191 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 935.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 86 | 485 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 940.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.09 | -64.29% | 0.00 | 18 | 86 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 945.00 | 0.00 | 3.30 | 1.65 | 0.22 | 0.00 | 0.00% | 0.00 | 1 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 950.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 132 | 404 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 955.00 | 0.00 | 2.33 | 1.17 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 960.00 | 0.02 | 0.25 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 117 | 105 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 965.00 | 0.00 | 1.87 | 0.94 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 970.00 | 0.02 | 0.14 | 0.08 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 60 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 980.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 46 | 310 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 990.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 346 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 1,000.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 161 | 1,761 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 1,010.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 83 | 906 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 510.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 4:00:08 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:08 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/9/2025 4:00:08 PM EST |
| 555.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 565.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.73 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:08 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 4:00:08 PM EST |
| 575.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.62 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:08 PM EST |
| 580.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 585.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 590.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.46 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 595.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:08 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.36 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 605.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 612.50 | 0.00 | 0.05 | 0.03 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 615.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 617.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 620.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.15 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 622.50 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 625.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 627.50 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.88 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:08 PM EST |
| 632.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.84 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 637.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.96 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 642.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.63 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:08 PM EST |
| 647.50 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.59 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:08 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 652.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 655.00 | 0.00 | 0.35 | 0.18 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 657.50 | 0.00 | 4.30 | 2.15 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.43 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 662.50 | 0.00 | 0.12 | 0.06 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 665.00 | 0.00 | 0.01 | 0.01 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 61 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 667.50 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 102 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 672.50 | 0.00 | 2.56 | 1.28 | 0.19 | +0.01 | +5.56% | 0.00 | 1 | 15 | 2.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 675.00 | 0.00 | 1.79 | 0.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 677.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 680.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 259 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 682.50 | 0.00 | 0.33 | 0.17 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 685.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.33 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 687.50 | 0.00 | 1.14 | 0.57 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 185 | 2.10 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 146 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 692.50 | 0.00 | 4.30 | 2.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 695.00 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 697.50 | 0.00 | 3.65 | 1.83 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 402 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 702.50 | 0.00 | 3.05 | 1.53 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 705.00 | 0.00 | 2.65 | 1.33 | 0.02 | -0.03 | -60.00% | 0.00 | 34 | 136 | 2.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 707.50 | 0.00 | 3.30 | 1.65 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 710.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 96 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 712.50 | 0.00 | 1.40 | 0.70 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 715.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 11 | 1,168 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 717.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 720.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 1 | 851 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 722.50 | 0.00 | 0.75 | 0.38 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 28 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 725.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 17 | 190 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 727.50 | 0.00 | 0.95 | 0.48 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 31 | 1.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 730.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 120 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 732.50 | 0.00 | 0.74 | 0.37 | 0.26 | +0.22 | +550.00% | 0.00 | 1 | 86 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 735.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 16 | 208 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 737.50 | 0.00 | 0.87 | 0.44 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 139 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 740.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 0.00 | 28 | 143 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 742.50 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 745.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 208 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 747.50 | 0.00 | 2.28 | 1.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 750.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 37 | 862 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 752.50 | 0.00 | 2.02 | 1.01 | 0.22 | +0.05 | +29.42% | 0.00 | 1 | 121 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 755.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 757.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 13 | 72 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 760.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.08 | -80.00% | 0.00 | 26 | 153 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 762.50 | 0.00 | 0.14 | 0.07 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 765.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.03 | +17.65% | 0.00 | 53 | 140 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 767.50 | 0.00 | 1.45 | 0.73 | 1.52 | +1.39 | +1,069.24% | 0.00 | 1 | 71 | 1.33 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 770.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 22 | 258 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 772.50 | 0.00 | 0.32 | 0.16 | 0.09 | -0.05 | -35.72% | 0.00 | 26 | 104 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 775.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.54 | -91.53% | 0.00 | 27 | 251 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 777.50 | 0.00 | 2.60 | 1.30 | 0.57 | +0.20 | +54.06% | 0.00 | 1 | 68 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 780.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 139 | 472 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 782.50 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 785.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 66 | 425 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 787.50 | 0.01 | 0.65 | 0.33 | 0.10 | -0.12 | -54.55% | 0.00 | 7 | 54 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 790.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.22 | -62.86% | 0.00 | 102 | 705 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 792.50 | 0.00 | 0.30 | 0.15 | 0.10 | -0.14 | -58.34% | 0.00 | 15 | 97 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 795.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.36 | -85.72% | 0.00 | 39 | 417 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 797.50 | 0.00 | 0.36 | 0.18 | 0.25 | +0.01 | +4.17% | 0.00 | 4 | 101 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 800.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.45 | -81.82% | 0.00 | 701 | 1,394 | 0.55 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 802.50 | 0.11 | 0.82 | 0.47 | 0.12 | -0.40 | -76.93% | 0.00 | 11 | 191 | 0.66 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 805.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.66 | -82.50% | 0.00 | 49 | 312 | 0.60 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 807.50 | 0.08 | 0.38 | 0.23 | 0.29 | -0.57 | -66.28% | 0.00 | 16 | 237 | 0.54 | -0.01 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 810.00 | 0.10 | 0.37 | 0.24 | 0.18 | -0.83 | -82.18% | 0.00 | 147 | 373 | 0.52 | -0.01 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 812.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.54 | -75.00% | 0.00 | 31 | 109 | 0.48 | -0.02 | 0.00 | -0.12 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 815.00 | 0.01 | 0.40 | 0.21 | 0.22 | -1.17 | -84.18% | 0.00 | 127 | 376 | 0.42 | -0.02 | 0.00 | -0.18 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 817.50 | 0.03 | 0.60 | 0.32 | 0.25 | -1.29 | -83.77% | 0.00 | 55 | 392 | 0.44 | -0.03 | 0.00 | -0.23 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 820.00 | 0.20 | 0.37 | 0.29 | 0.32 | -1.60 | -83.34% | 0.00 | 485 | 923 | 0.44 | -0.03 | 0.00 | -0.23 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 822.50 | 0.00 | 0.78 | 0.39 | 0.39 | -0.95 | -70.90% | 0.00 | 79 | 143 | 0.52 | -0.04 | 0.00 | -0.27 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 825.00 | 0.32 | 0.47 | 0.40 | 0.44 | -2.20 | -83.34% | 0.00 | 276 | 667 | 0.41 | -0.06 | 0.01 | -0.47 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 827.50 | 0.45 | 0.57 | 0.51 | 0.55 | -2.52 | -82.09% | 0.00 | 230 | 435 | 0.40 | -0.07 | 0.01 | -0.59 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 830.00 | 0.58 | 0.98 | 0.78 | 0.66 | -3.00 | -81.97% | 0.00 | 394 | 558 | 0.39 | -0.09 | 0.01 | -0.74 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 832.50 | 0.66 | 0.92 | 0.79 | 0.87 | -3.33 | -79.29% | 0.00 | 177 | 182 | 0.38 | -0.11 | 0.01 | -0.90 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 835.00 | 0.96 | 1.16 | 1.06 | 1.18 | -3.92 | -76.87% | 0.00 | 362 | 528 | 0.38 | -0.13 | 0.01 | -1.11 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 837.50 | 1.07 | 1.48 | 1.28 | 1.38 | -4.82 | -77.75% | 0.00 | 122 | 277 | 0.38 | -0.16 | 0.01 | -1.37 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 840.00 | 1.58 | 1.87 | 1.73 | 1.72 | -5.08 | -74.71% | 0.00 | 293 | 258 | 0.37 | -0.19 | 0.02 | -1.68 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 842.50 | 1.87 | 2.42 | 2.15 | 2.15 | -5.65 | -72.44% | 0.00 | 74 | 224 | 0.36 | -0.23 | 0.02 | -2.09 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 845.00 | 1.33 | 2.99 | 2.16 | 2.65 | -6.75 | -71.81% | 0.00 | 272 | 195 | 0.35 | -0.28 | 0.02 | -2.60 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 847.50 | 3.15 | 3.85 | 3.50 | 3.55 | -6.80 | -65.70% | 0.00 | 319 | 128 | 0.35 | -0.33 | 0.02 | -2.81 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 850.00 | 3.85 | 4.45 | 4.15 | 4.20 | -7.50 | -64.11% | 0.00 | 413 | 439 | 0.34 | -0.39 | 0.02 | -2.99 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 852.50 | 4.95 | 5.55 | 5.25 | 5.80 | -7.21 | -55.42% | 0.01 | 76 | 41 | 0.35 | -0.45 | 0.02 | -3.13 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 855.00 | 6.10 | 6.85 | 6.48 | 6.60 | -4.60 | -41.08% | 0.01 | 221 | 42 | 0.35 | -0.51 | 0.02 | -3.22 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 857.50 | 7.40 | 8.35 | 7.88 | 8.50 | -5.23 | -38.10% | 0.01 | 13 | 30 | 0.35 | -0.57 | 0.02 | -3.25 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 860.00 | 8.60 | 9.95 | 9.28 | 10.80 | -5.24 | -32.67% | 0.01 | 19 | 22 | 0.34 | -0.63 | 0.02 | -3.21 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 862.50 | 10.40 | 11.50 | 10.95 | 11.73 | -17.27 | -59.56% | 0.01 | 1 | 1 | 0.34 | -0.68 | 0.02 | -3.11 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 865.00 | 11.45 | 13.40 | 12.43 | 16.20 | -2.30 | -12.44% | 0.01 | 2 | 33 | 0.32 | -0.72 | 0.02 | -2.96 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 867.50 | 14.20 | 15.50 | 14.85 | 18.10 | -4.90 | -21.31% | 0.02 | 2 | 1 | 0.35 | -0.77 | 0.02 | -2.53 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 870.00 | 16.05 | 17.50 | 16.78 | 16.75 | -4.75 | -22.10% | 0.02 | 3 | 56 | 0.34 | -0.80 | 0.02 | -2.04 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 872.50 | 16.50 | 21.10 | 18.80 | 36.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.84 | 0.01 | -1.62 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 875.00 | 20.20 | 22.00 | 21.10 | 21.42 | -11.58 | -35.10% | 0.02 | 42 | 13 | 0.32 | -0.87 | 0.01 | -1.26 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 877.50 | 22.15 | 26.00 | 24.08 | 34.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.89 | 0.01 | -0.97 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 880.00 | 24.40 | 28.30 | 26.35 | 37.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | -0.92 | 0.01 | -0.74 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 882.50 | 26.80 | 30.65 | 28.73 | 41.55 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.68 | -0.94 | 0.01 | -0.55 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 885.00 | 29.20 | 33.05 | 31.13 | 41.85 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.70 | -0.95 | 0.01 | -0.41 | 10/7/2025 | 10/9/2025 4:00:08 PM EST |
| 887.50 | 31.65 | 35.50 | 33.58 | 44.25 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.74 | -0.96 | 0.00 | -0.30 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 890.00 | 34.20 | 37.95 | 36.08 | 53.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.77 | -0.97 | 0.00 | -0.21 | 10/3/2025 | 10/9/2025 4:00:08 PM EST |
| 892.50 | 36.60 | 40.45 | 38.53 | 42.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.80 | -0.98 | 0.00 | -0.16 | 10/8/2025 | 10/9/2025 4:00:08 PM EST |
| 895.00 | 39.05 | 42.50 | 40.78 | % | 0.05 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.12 | 10/9/2025 4:00:08 PM EST | |||
| 897.50 | 41.60 | 46.95 | 44.28 | % | 0.05 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.08 | 10/9/2025 4:00:08 PM EST | |||
| 900.00 | 44.40 | 47.05 | 45.73 | 45.00 | -9.00 | -16.67% | 0.05 | 18 | 21 | 0.87 | -0.99 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:08 PM EST |
| 905.00 | 49.20 | 52.55 | 50.88 | % | 0.06 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 10/9/2025 4:00:08 PM EST | |||
| 910.00 | 54.35 | 58.55 | 56.45 | 58.15 | % | 0.06 | 20 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:08 PM EST | |
| 915.00 | 58.00 | 62.45 | 60.23 | % | 0.07 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 920.00 | 64.00 | 67.75 | 65.88 | % | 0.07 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 925.00 | 68.85 | 74.00 | 71.43 | % | 0.08 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 930.00 | 70.75 | 77.75 | 74.25 | % | 0.08 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 935.00 | 77.95 | 82.65 | 80.30 | 88.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:08 PM EST |
| 940.00 | 82.50 | 89.85 | 86.18 | % | 0.09 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 945.00 | 87.60 | 95.00 | 91.30 | % | 0.10 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 950.00 | 92.55 | 100.00 | 96.28 | % | 0.10 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 955.00 | 97.55 | 105.00 | 101.28 | % | 0.11 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 960.00 | 102.30 | 109.85 | 106.08 | % | 0.11 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 965.00 | 107.55 | 115.00 | 111.28 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 970.00 | 112.55 | 119.85 | 116.20 | % | 0.12 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 980.00 | 122.40 | 129.95 | 126.18 | % | 0.13 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 990.00 | 131.65 | 140.00 | 135.83 | % | 0.14 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 1,000.00 | 141.55 | 149.85 | 145.70 | % | 0.15 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:08 PM EST | |||
| 1,010.00 | 151.55 | 159.85 | 155.70 | 191.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:08 PM EST |