Options Chain for ELI LILLY & CO COM (LLY) - $709.50 as of 8/22/2025 4:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 360.20 | 366.25 | 363.23 | 290.40 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 360.00 | 350.10 | 356.30 | 353.20 | 350.33 | 0.00 | 0.00% | 0.98 | 0 | 11 | 1.03 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 370.00 | 340.35 | 346.30 | 343.33 | 338.86 | 0.00 | 0.00% | 0.93 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 380.00 | 330.35 | 336.35 | 333.35 | 328.95 | 0.00 | 0.00% | 0.88 | 0 | 11 | 0.96 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 390.00 | 320.40 | 326.45 | 323.43 | 325.25 | 0.00 | 0.00% | 0.83 | 0 | 12 | 0.93 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 400.00 | 310.60 | 316.55 | 313.58 | 291.70 | 0.00 | 0.00% | 0.78 | 0 | 199 | 0.90 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 410.00 | 302.60 | 305.60 | 304.10 | 303.04 | 0.00 | 0.00% | 0.74 | 0 | 15 | 0.82 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 420.00 | 292.85 | 295.65 | 294.25 | 297.65 | -0.77 | -0.26% | 0.70 | 2 | 45 | 0.83 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 430.00 | 282.65 | 285.95 | 284.30 | 289.09 | 0.00 | 0.00% | 0.66 | 0 | 24 | 0.77 | 1.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 440.00 | 273.25 | 276.00 | 274.63 | 276.02 | 0.00 | 0.00% | 0.62 | 0 | 35 | 0.59 | 1.00 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 450.00 | 263.15 | 266.10 | 264.63 | 268.11 | +0.83 | +0.32% | 0.59 | 1 | 37 | 0.71 | 1.00 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 460.00 | 253.10 | 256.30 | 254.70 | 256.19 | 0.00 | 0.00% | 0.55 | 0 | 29 | 0.66 | 1.00 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 470.00 | 243.35 | 246.40 | 244.88 | 248.28 | +4.75 | +1.95% | 0.52 | 1 | 40 | 0.63 | 0.99 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 480.00 | 233.40 | 236.60 | 235.00 | 234.20 | 0.00 | 0.00% | 0.49 | 0 | 33 | 0.60 | 0.99 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 490.00 | 223.85 | 226.65 | 225.25 | 225.91 | 0.00 | 0.00% | 0.46 | 0 | 25 | 0.52 | 0.99 | 0.00 | -0.08 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 500.00 | 213.35 | 216.80 | 215.08 | 218.28 | 0.00 | 0.00% | 0.43 | 0 | 35 | 0.55 | 0.99 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 510.00 | 203.60 | 207.15 | 205.38 | 204.48 | 0.00 | 0.00% | 0.40 | 0 | 15 | 0.58 | 0.99 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 520.00 | 193.65 | 197.30 | 195.48 | 193.99 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.52 | 0.98 | 0.00 | -0.13 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 530.00 | 184.20 | 187.60 | 185.90 | 185.80 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.50 | 0.98 | 0.00 | -0.14 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 540.00 | 174.00 | 177.80 | 175.90 | 177.60 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.30 | 0.97 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 550.00 | 163.95 | 169.50 | 166.73 | 145.32 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.47 | 0.96 | 0.00 | -0.16 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 560.00 | 154.85 | 158.25 | 156.55 | 147.75 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.44 | 0.95 | 0.00 | -0.18 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 570.00 | 144.90 | 148.65 | 146.78 | 130.49 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.34 | 0.94 | 0.00 | -0.17 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 580.00 | 135.15 | 139.10 | 137.13 | 122.18 | 0.00 | 0.00% | 0.24 | 0 | 41 | 0.41 | 0.93 | 0.00 | -0.21 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 590.00 | 125.80 | 129.65 | 127.73 | 124.83 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.29 | 0.92 | 0.00 | -0.22 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 600.00 | 118.50 | 120.60 | 119.55 | 117.90 | -5.20 | -4.23% | 0.20 | 4 | 141 | 0.33 | 0.91 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 610.00 | 107.15 | 111.00 | 109.08 | 108.75 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.29 | 0.89 | 0.00 | -0.25 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 620.00 | 100.20 | 103.40 | 101.80 | 106.65 | +0.86 | +0.82% | 0.16 | 2 | 167 | 0.32 | 0.87 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 630.00 | 91.40 | 93.35 | 92.38 | 90.05 | -6.05 | -6.30% | 0.15 | 6 | 160 | 0.31 | 0.85 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 640.00 | 82.20 | 84.65 | 83.43 | 86.62 | +3.82 | +4.62% | 0.13 | 7 | 654 | 0.29 | 0.83 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 650.00 | 74.65 | 76.65 | 75.65 | 75.50 | -3.36 | -4.27% | 0.12 | 38 | 274 | 0.30 | 0.81 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 660.00 | 66.85 | 68.00 | 67.43 | 67.20 | -0.85 | -1.25% | 0.10 | 71 | 721 | 0.29 | 0.78 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 670.00 | 59.40 | 61.25 | 60.33 | 60.60 | -0.17 | -0.28% | 0.09 | 32 | 171 | 0.29 | 0.74 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 680.00 | 52.35 | 53.65 | 53.00 | 57.97 | +1.42 | +2.52% | 0.08 | 11 | 292 | 0.29 | 0.71 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 690.00 | 45.80 | 47.60 | 46.70 | 46.84 | -0.01 | -0.03% | 0.07 | 64 | 219 | 0.29 | 0.66 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 700.00 | 40.10 | 40.95 | 40.53 | 39.90 | -1.85 | -4.44% | 0.06 | 105 | 937 | 0.28 | 0.61 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 710.00 | 34.25 | 35.35 | 34.80 | 35.70 | -0.30 | -0.84% | 0.05 | 120 | 292 | 0.28 | 0.56 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 720.00 | 29.50 | 30.60 | 30.05 | 30.00 | -1.47 | -4.68% | 0.04 | 198 | 376 | 0.28 | 0.51 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 730.00 | 25.10 | 26.30 | 25.70 | 25.90 | -1.57 | -5.72% | 0.04 | 98 | 237 | 0.28 | 0.46 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 740.00 | 21.20 | 22.25 | 21.73 | 21.42 | -1.76 | -7.60% | 0.03 | 52 | 437 | 0.28 | 0.41 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 750.00 | 17.85 | 18.35 | 18.10 | 18.26 | -1.19 | -6.12% | 0.02 | 373 | 932 | 0.28 | 0.36 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 760.00 | 14.95 | 15.90 | 15.43 | 14.33 | -1.72 | -10.72% | 0.02 | 26 | 512 | 0.28 | 0.32 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 770.00 | 12.45 | 13.20 | 12.83 | 12.71 | -1.29 | -9.22% | 0.02 | 52 | 821 | 0.28 | 0.28 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 780.00 | 10.20 | 11.25 | 10.73 | 10.57 | -0.83 | -7.29% | 0.01 | 56 | 575 | 0.28 | 0.25 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 790.00 | 7.15 | 9.45 | 8.30 | 9.00 | -0.65 | -6.74% | 0.01 | 89 | 1,025 | 0.28 | 0.22 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 800.00 | 7.25 | 7.65 | 7.45 | 7.30 | -0.70 | -8.75% | 0.01 | 403 | 1,974 | 0.29 | 0.19 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 810.00 | 5.90 | 7.20 | 6.55 | 6.28 | -0.22 | -3.39% | 0.01 | 15 | 530 | 0.29 | 0.16 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 820.00 | 5.00 | 5.50 | 5.25 | 5.30 | 0.00 | 0.00% | 0.01 | 21 | 627 | 0.29 | 0.14 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 830.00 | 4.15 | 4.65 | 4.40 | 4.50 | -0.16 | -3.44% | 0.01 | 6 | 390 | 0.29 | 0.12 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 840.00 | 3.35 | 4.50 | 3.93 | 3.82 | +0.14 | +3.81% | 0.00 | 20 | 302 | 0.30 | 0.11 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 850.00 | 2.79 | 3.60 | 3.20 | 3.45 | +0.20 | +6.16% | 0.00 | 332 | 810 | 0.30 | 0.09 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 860.00 | 2.49 | 2.89 | 2.69 | 2.53 | -0.15 | -5.60% | 0.00 | 80 | 435 | 0.31 | 0.08 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 870.00 | 2.07 | 2.84 | 2.46 | 2.20 | +0.10 | +4.77% | 0.00 | 6 | 265 | 0.31 | 0.06 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 880.00 | 1.55 | 2.48 | 2.02 | 2.06 | +0.45 | +27.95% | 0.00 | 5 | 139 | 0.31 | 0.06 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 890.00 | 1.22 | 2.64 | 1.93 | 1.35 | +0.21 | +18.43% | 0.00 | 17 | 139 | 0.32 | 0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 900.00 | 1.19 | 1.50 | 1.35 | 1.50 | +0.49 | +48.52% | 0.00 | 20 | 890 | 0.32 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 910.00 | 0.99 | 1.40 | 1.20 | 1.16 | -0.14 | -10.77% | 0.00 | 3 | 227 | 0.32 | 0.03 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 920.00 | 0.00 | 2.95 | 1.48 | 0.90 | -0.20 | -18.19% | 0.00 | 13 | 596 | 0.40 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 930.00 | 0.15 | 1.28 | 0.72 | 0.91 | -0.20 | -18.02% | 0.00 | 17 | 81 | 0.31 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 940.00 | 0.26 | 0.80 | 0.53 | 0.80 | -0.30 | -27.28% | 0.00 | 1 | 350 | 0.32 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 950.00 | 0.40 | 1.16 | 0.78 | 0.66 | +0.03 | +4.77% | 0.00 | 17 | 143 | 0.34 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 960.00 | 0.01 | 1.29 | 0.65 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.31 | 0.01 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 970.00 | 0.00 | 2.99 | 1.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.47 | 0.01 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 980.00 | 0.04 | 1.00 | 0.52 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.33 | 0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 990.00 | 0.00 | 2.88 | 1.44 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.49 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 1,000.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 12 | 342 | 0.36 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 1,020.00 | 0.00 | 2.75 | 1.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.52 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 1,040.00 | 0.00 | 2.70 | 1.35 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 1,060.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 1,080.00 | 0.00 | 1.39 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:07 PM EST |
| 1,100.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.60 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 1,120.00 | 0.00 | 1.54 | 0.77 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:07 PM EST |
| 1,140.00 | 0.00 | 2.57 | 1.29 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 1,160.00 | 0.00 | 2.56 | 1.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 1,180.00 | 0.00 | 2.56 | 1.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:07 PM EST |
| 1,200.00 | 0.00 | 0.72 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 1,220.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 1,240.00 | 0.00 | 0.65 | 0.33 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 993 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:07 PM EST |
| 1,260.00 | 0.00 | 1.54 | 0.77 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:07 PM EST |
| 1,280.00 | 0.00 | 2.54 | 1.27 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 4:00:07 PM EST |
| 1,300.00 | 0.00 | 0.94 | 0.47 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 1,320.00 | 0.00 | 2.54 | 1.27 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 4:00:07 PM EST |
| 1,340.00 | 0.00 | 1.82 | 0.91 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:07 PM EST |
| 1,360.00 | 0.00 | 2.54 | 1.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.82 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.05 | -83.34% | 0.00 | 22 | 1,068 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 2.03 | 1.02 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 2.53 | 1.27 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 380.00 | 0.00 | 1.64 | 0.82 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 390.00 | 0.00 | 1.44 | 0.72 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 410.00 | 0.00 | 2.57 | 1.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 420.00 | 0.00 | 1.12 | 0.56 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 430.00 | 0.00 | 1.27 | 0.64 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | 0.00 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 440.00 | 0.00 | 1.87 | 0.94 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.67 | 0.00 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 450.00 | 0.00 | 1.33 | 0.67 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.61 | 0.00 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 460.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 40 | 0.45 | 0.00 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 470.00 | 0.05 | 1.35 | 0.70 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.47 | -0.01 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 480.00 | 0.25 | 1.38 | 0.82 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.48 | -0.01 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 490.00 | 0.00 | 1.61 | 0.81 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.53 | -0.01 | 0.00 | -0.08 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 500.00 | 0.30 | 1.05 | 0.68 | 0.42 | +0.05 | +13.52% | 0.00 | 1 | 186 | 0.43 | -0.01 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 510.00 | 0.00 | 2.94 | 1.47 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | -0.01 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 520.00 | 0.45 | 1.37 | 0.91 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.41 | -0.02 | 0.00 | -0.13 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 530.00 | 0.55 | 3.15 | 1.85 | 1.10 | +0.18 | +19.57% | 0.00 | 8 | 166 | 0.43 | -0.02 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 540.00 | 0.00 | 3.30 | 1.65 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.48 | -0.03 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 550.00 | 0.84 | 3.80 | 2.32 | 1.18 | +0.18 | +18.00% | 0.00 | 6 | 163 | 0.41 | -0.04 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 560.00 | 1.10 | 2.12 | 1.61 | 1.31 | +0.03 | +2.35% | 0.00 | 8 | 549 | 0.37 | -0.05 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 570.00 | 0.00 | 2.23 | 1.12 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.37 | -0.06 | 0.00 | -0.17 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 580.00 | 1.62 | 2.35 | 1.99 | 2.03 | -0.06 | -2.88% | 0.00 | 5 | 647 | 0.34 | -0.07 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 590.00 | 2.42 | 3.15 | 2.79 | 2.14 | -0.36 | -14.40% | 0.00 | 312 | 498 | 0.34 | -0.08 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 600.00 | 3.15 | 3.60 | 3.38 | 3.20 | -0.06 | -1.84% | 0.01 | 501 | 1,072 | 0.33 | -0.09 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 610.00 | 3.85 | 4.35 | 4.10 | 4.17 | -0.18 | -4.14% | 0.01 | 10 | 218 | 0.33 | -0.11 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 620.00 | 4.70 | 5.65 | 5.18 | 4.60 | -0.80 | -14.82% | 0.01 | 23 | 846 | 0.32 | -0.13 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 630.00 | 5.65 | 6.50 | 6.08 | 6.30 | -0.45 | -6.67% | 0.01 | 36 | 193 | 0.31 | -0.15 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 640.00 | 7.10 | 8.45 | 7.78 | 7.00 | -1.35 | -16.17% | 0.01 | 65 | 1,241 | 0.31 | -0.17 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 650.00 | 8.80 | 9.40 | 9.10 | 8.98 | -0.21 | -2.29% | 0.01 | 50 | 220 | 0.30 | -0.19 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 660.00 | 10.45 | 11.30 | 10.88 | 10.71 | -1.36 | -11.27% | 0.02 | 59 | 774 | 0.29 | -0.22 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 670.00 | 13.30 | 14.05 | 13.68 | 13.51 | -0.47 | -3.37% | 0.02 | 25 | 118 | 0.29 | -0.26 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 680.00 | 16.20 | 17.20 | 16.70 | 16.52 | -1.88 | -10.22% | 0.02 | 35 | 934 | 0.29 | -0.29 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 690.00 | 18.95 | 20.60 | 19.78 | 19.80 | -1.60 | -7.48% | 0.03 | 21 | 146 | 0.29 | -0.34 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 700.00 | 23.40 | 24.10 | 23.75 | 23.85 | -0.54 | -2.22% | 0.03 | 118 | 910 | 0.29 | -0.39 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 710.00 | 27.45 | 28.70 | 28.08 | 28.45 | -1.78 | -5.89% | 0.04 | 30 | 97 | 0.28 | -0.44 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 720.00 | 33.00 | 35.40 | 34.20 | 33.30 | -1.95 | -5.54% | 0.05 | 50 | 1,024 | 0.29 | -0.49 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 730.00 | 37.75 | 41.15 | 39.45 | 38.30 | -2.40 | -5.90% | 0.05 | 15 | 477 | 0.29 | -0.54 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 740.00 | 44.70 | 45.90 | 45.30 | 44.45 | -3.47 | -7.25% | 0.06 | 13 | 836 | 0.28 | -0.59 | 0.01 | -0.30 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 750.00 | 49.70 | 52.65 | 51.18 | 51.05 | -3.80 | -6.93% | 0.07 | 4 | 1,101 | 0.28 | -0.64 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 760.00 | 56.90 | 60.15 | 58.53 | 59.15 | -0.95 | -1.59% | 0.08 | 10 | 320 | 0.28 | -0.68 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 770.00 | 65.60 | 68.85 | 67.23 | 66.65 | -2.67 | -3.86% | 0.09 | 1 | 206 | 0.29 | -0.72 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 780.00 | 73.50 | 75.25 | 74.38 | 74.95 | +2.35 | +3.24% | 0.10 | 1 | 230 | 0.28 | -0.75 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 790.00 | 80.50 | 84.35 | 82.43 | 80.40 | 0.00 | 0.00% | 0.10 | 0 | 68 | 0.28 | -0.78 | 0.00 | -0.23 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 800.00 | 91.10 | 93.75 | 92.43 | 89.32 | 0.00 | 0.00% | 0.12 | 0 | 211 | 0.29 | -0.81 | 0.00 | -0.22 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 810.00 | 96.20 | 102.50 | 99.35 | 135.45 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.31 | -0.84 | 0.00 | -0.20 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 820.00 | 109.00 | 111.80 | 110.40 | 111.45 | 0.00 | 0.00% | 0.13 | 0 | 111 | 0.32 | -0.86 | 0.00 | -0.18 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 830.00 | 118.40 | 121.35 | 119.88 | 110.60 | -5.75 | -4.95% | 0.14 | 1 | 61 | 0.33 | -0.88 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 840.00 | 128.30 | 130.55 | 129.43 | 140.77 | 0.00 | 0.00% | 0.15 | 0 | 301 | 0.32 | -0.89 | 0.00 | -0.15 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 850.00 | 137.75 | 141.70 | 139.73 | 144.05 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.39 | -0.91 | 0.00 | -0.13 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 860.00 | 144.80 | 151.00 | 147.90 | 160.55 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.40 | -0.92 | 0.00 | -0.12 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 870.00 | 157.70 | 160.85 | 159.28 | 163.56 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.40 | -0.94 | 0.00 | -0.10 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 880.00 | 167.15 | 171.30 | 169.23 | 198.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.43 | -0.94 | 0.00 | -0.09 | 8/14/2025 | 8/22/2025 4:00:07 PM EST |
| 890.00 | 175.90 | 181.70 | 178.80 | 186.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.08 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 900.00 | 187.05 | 190.60 | 188.83 | 163.24 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.43 | -0.96 | 0.00 | -0.07 | 8/6/2025 | 8/22/2025 4:00:07 PM EST |
| 910.00 | 197.65 | 200.55 | 199.10 | 269.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.06 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 920.00 | 205.75 | 210.80 | 208.28 | 159.61 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 7/29/2025 | 8/22/2025 4:00:07 PM EST |
| 930.00 | 216.50 | 220.35 | 218.43 | 216.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.45 | -0.98 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 940.00 | 226.75 | 230.25 | 228.50 | 237.74 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 950.00 | 236.35 | 240.70 | 238.53 | 311.33 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 960.00 | 246.05 | 250.60 | 248.33 | 319.97 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 970.00 | 256.50 | 260.60 | 258.55 | % | 0.27 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 980.00 | 266.10 | 270.55 | 268.33 | 281.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 990.00 | 277.60 | 280.70 | 279.15 | 290.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 1,000.00 | 287.65 | 290.25 | 288.95 | 301.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 1,020.00 | 307.65 | 310.55 | 309.10 | 210.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 8/22/2025 4:00:07 PM EST |
| 1,040.00 | 324.90 | 330.80 | 327.85 | 228.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 4:00:07 PM EST |
| 1,060.00 | 347.20 | 350.75 | 348.98 | % | 0.33 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,080.00 | 366.10 | 371.25 | 368.68 | 265.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 4:00:07 PM EST |
| 1,100.00 | 386.10 | 392.95 | 389.53 | % | 0.35 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,120.00 | 406.65 | 412.85 | 409.75 | % | 0.37 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,140.00 | 426.00 | 431.05 | 428.53 | 304.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 8/22/2025 4:00:07 PM EST |
| 1,160.00 | 446.25 | 450.80 | 448.53 | % | 0.39 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,180.00 | 466.10 | 472.85 | 469.48 | 520.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 1,200.00 | 485.75 | 490.75 | 488.25 | % | 0.41 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,220.00 | 505.70 | 510.85 | 508.28 | 403.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 4:00:07 PM EST |
| 1,240.00 | 526.25 | 533.00 | 529.63 | 467.85 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 4:00:07 PM EST |
| 1,260.00 | 545.80 | 551.10 | 548.45 | % | 0.44 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,280.00 | 565.65 | 572.80 | 569.23 | % | 0.44 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,300.00 | 585.70 | 591.15 | 588.43 | % | 0.45 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,320.00 | 606.50 | 611.20 | 608.85 | % | 0.46 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,340.00 | 626.60 | 631.25 | 628.93 | % | 0.47 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 1,360.00 | 646.90 | 650.70 | 648.80 | % | 0.48 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST |