Options Chain for ELI LILLY & CO COM (LLY) - $760.13 as of 9/18/2025 11:08:40 AM 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 | 313.05 | 318.35 | 315.70 | 270.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 10:59:00 AM EST |
| 460.00 | 303.05 | 308.40 | 305.73 | % | 0.66 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 470.00 | 293.05 | 298.45 | 295.75 | % | 0.63 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 480.00 | 283.05 | 287.95 | 285.50 | % | 0.59 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 490.00 | 273.10 | 278.50 | 275.80 | % | 0.56 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 495.00 | 268.10 | 273.50 | 270.80 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 500.00 | 263.10 | 268.55 | 265.83 | % | 0.53 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 505.00 | 258.15 | 263.10 | 260.63 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 510.00 | 253.10 | 258.55 | 255.83 | % | 0.50 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 515.00 | 248.10 | 253.40 | 250.75 | % | 0.49 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 520.00 | 243.15 | 248.60 | 245.88 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 525.00 | 238.15 | 243.05 | 240.60 | % | 0.46 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 530.00 | 233.20 | 238.20 | 235.70 | % | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 535.00 | 228.15 | 233.00 | 230.58 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 540.00 | 223.20 | 227.65 | 225.43 | 207.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:00 AM EST |
| 545.00 | 218.15 | 223.55 | 220.85 | % | 0.41 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 550.00 | 213.15 | 218.60 | 215.88 | % | 0.39 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 555.00 | 208.15 | 213.80 | 210.98 | % | 0.38 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 560.00 | 203.15 | 208.15 | 205.65 | % | 0.37 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 565.00 | 198.15 | 203.80 | 200.98 | % | 0.36 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 570.00 | 193.15 | 198.80 | 195.98 | % | 0.34 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 575.00 | 188.20 | 193.90 | 191.05 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 580.00 | 183.20 | 189.00 | 186.10 | % | 0.32 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 585.00 | 178.20 | 184.05 | 181.13 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 590.00 | 173.20 | 179.10 | 176.15 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 595.00 | 168.25 | 173.30 | 170.78 | % | 0.29 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 600.00 | 163.25 | 169.20 | 166.23 | % | 0.28 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 605.00 | 158.25 | 164.20 | 161.23 | % | 0.27 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 9/18/2025 10:59:00 AM EST | |||
| 610.00 | 153.25 | 157.70 | 155.48 | 156.00 | % | 0.25 | 1 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 615.00 | 148.20 | 153.75 | 150.98 | % | 0.25 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 9/18/2025 10:59:00 AM EST | |||
| 620.00 | 143.25 | 149.45 | 146.35 | % | 0.24 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.04 | 9/18/2025 10:59:00 AM EST | |||
| 625.00 | 138.25 | 144.55 | 141.40 | % | 0.23 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.06 | 9/18/2025 10:59:00 AM EST | |||
| 630.00 | 133.30 | 139.60 | 136.45 | 111.00 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.59 | 1.00 | 0.00 | -0.08 | 9/3/2025 | 9/18/2025 10:59:00 AM EST |
| 635.00 | 128.35 | 133.85 | 131.10 | 116.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.13 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 640.00 | 123.35 | 129.80 | 126.58 | 103.69 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.56 | 0.99 | 0.00 | -0.14 | 9/4/2025 | 9/18/2025 10:59:00 AM EST |
| 645.00 | 118.35 | 124.75 | 121.55 | 106.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.14 | 9/9/2025 | 9/18/2025 10:59:00 AM EST |
| 650.00 | 114.25 | 117.90 | 116.08 | 117.35 | +33.55 | +40.04% | 0.18 | 8 | 231 | 0.51 | 0.98 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 655.00 | 108.45 | 112.75 | 110.60 | % | 0.17 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.19 | 9/18/2025 10:59:00 AM EST | |||
| 660.00 | 103.50 | 107.85 | 105.68 | 86.41 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.49 | 0.98 | 0.00 | -0.20 | 9/9/2025 | 9/18/2025 10:59:00 AM EST |
| 665.00 | 98.55 | 102.95 | 100.75 | 79.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | 0.97 | 0.00 | -0.22 | 8/27/2025 | 9/18/2025 10:59:00 AM EST |
| 670.00 | 93.60 | 98.25 | 95.93 | 69.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.47 | 0.96 | 0.00 | -0.24 | 9/2/2025 | 9/18/2025 10:59:00 AM EST |
| 675.00 | 88.70 | 93.25 | 90.98 | 76.22 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.45 | 0.96 | 0.00 | -0.26 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 680.00 | 83.80 | 88.55 | 86.18 | 92.52 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | 0.95 | 0.00 | -0.28 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 685.00 | 78.95 | 83.70 | 81.33 | 72.56 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.42 | 0.94 | 0.00 | -0.31 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 690.00 | 74.25 | 78.75 | 76.50 | 82.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.41 | 0.93 | 0.00 | -0.34 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 695.00 | 69.75 | 74.10 | 71.93 | 66.05 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.40 | 0.91 | 0.00 | -0.37 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 700.00 | 64.85 | 69.45 | 67.15 | 75.51 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.39 | 0.90 | 0.00 | -0.39 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 705.00 | 60.00 | 65.10 | 62.55 | 65.45 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.32 | 0.89 | 0.00 | -0.42 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 710.00 | 55.65 | 60.10 | 57.88 | 60.15 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.31 | 0.87 | 0.00 | -0.45 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 715.00 | 53.05 | 57.70 | 55.38 | 43.14 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.31 | 0.85 | 0.00 | -0.47 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 720.00 | 47.80 | 51.40 | 49.60 | 60.00 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.30 | 0.83 | 0.01 | -0.50 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 725.00 | 44.80 | 47.40 | 46.10 | 47.85 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.29 | 0.80 | 0.01 | -0.52 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 730.00 | 39.70 | 42.25 | 40.98 | 47.00 | +5.05 | +12.04% | 0.06 | 1 | 51 | 0.30 | 0.77 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 732.50 | 37.60 | 42.55 | 40.08 | 33.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | 0.76 | 0.01 | -0.56 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 735.00 | 36.00 | 40.75 | 38.38 | 36.95 | 0.00 | 0.00% | 0.05 | 0 | 553 | 0.29 | 0.74 | 0.01 | -0.57 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 737.50 | 32.55 | 36.50 | 34.53 | 34.10 | % | 0.05 | 2 | 0 | 0.30 | 0.73 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 740.00 | 32.00 | 36.50 | 34.25 | 32.25 | -3.92 | -10.84% | 0.05 | 5 | 188 | 0.30 | 0.71 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 742.50 | 30.80 | 32.95 | 31.88 | 30.50 | -2.40 | -7.30% | 0.04 | 4 | 1 | 0.29 | 0.69 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 745.00 | 27.25 | 31.30 | 29.28 | 28.70 | -3.45 | -10.74% | 0.04 | 4 | 60 | 0.29 | 0.67 | 0.01 | -0.60 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 747.50 | 27.50 | 29.00 | 28.25 | 37.80 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.29 | 0.65 | 0.01 | -0.61 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 750.00 | 25.80 | 27.60 | 26.70 | 25.43 | -1.97 | -7.19% | 0.04 | 18 | 181 | 0.29 | 0.63 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 752.50 | 23.80 | 25.75 | 24.78 | 26.50 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.29 | 0.61 | 0.01 | -0.62 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 755.00 | 22.45 | 24.00 | 23.23 | 22.71 | -2.84 | -11.12% | 0.03 | 6 | 593 | 0.29 | 0.59 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 757.50 | 21.40 | 22.85 | 22.13 | 20.55 | -2.35 | -10.27% | 0.03 | 2 | 5 | 0.28 | 0.56 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 760.00 | 19.40 | 21.30 | 20.35 | 20.10 | -0.56 | -2.72% | 0.03 | 14 | 129 | 0.28 | 0.54 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 762.50 | 18.75 | 20.55 | 19.65 | 18.10 | 0.00 | 0.00% | 0.03 | 8 | 25 | 0.28 | 0.52 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 765.00 | 16.85 | 18.65 | 17.75 | 16.70 | -1.05 | -5.92% | 0.02 | 66 | 578 | 0.28 | 0.49 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 767.50 | 15.65 | 17.20 | 16.43 | 17.83 | +1.23 | +7.41% | 0.02 | 40 | 19 | 0.28 | 0.47 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 770.00 | 14.40 | 16.45 | 15.43 | 15.30 | -0.40 | -2.55% | 0.02 | 18 | 209 | 0.28 | 0.45 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 772.50 | 12.45 | 15.15 | 13.80 | 15.62 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.28 | 0.43 | 0.01 | -0.60 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 775.00 | 12.45 | 13.65 | 13.05 | 13.28 | -0.72 | -5.15% | 0.02 | 15 | 464 | 0.28 | 0.40 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 777.50 | 11.25 | 13.15 | 12.20 | 17.15 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.28 | 0.38 | 0.01 | -0.58 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 780.00 | 10.55 | 12.05 | 11.30 | 11.39 | +0.54 | +4.98% | 0.01 | 9 | 225 | 0.28 | 0.36 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 782.50 | 8.75 | 10.65 | 9.70 | % | 0.01 | 0 | 0 | 0.28 | 0.34 | 0.01 | -0.56 | 9/18/2025 10:59:00 AM EST | |||
| 785.00 | 8.10 | 10.25 | 9.18 | 10.40 | +0.20 | +1.97% | 0.01 | 4 | 559 | 0.28 | 0.32 | 0.01 | -0.54 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 787.50 | 8.15 | 9.10 | 8.63 | 9.42 | % | 0.01 | 4 | 0 | 0.28 | 0.30 | 0.01 | -0.53 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 790.00 | 7.45 | 8.25 | 7.85 | 8.60 | +0.56 | +6.97% | 0.01 | 6 | 103 | 0.28 | 0.28 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 792.50 | 6.20 | 7.60 | 6.90 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.01 | -0.50 | 9/18/2025 10:59:00 AM EST | |||
| 795.00 | 6.20 | 6.95 | 6.58 | 7.55 | -0.45 | -5.63% | 0.01 | 1 | 47 | 0.28 | 0.25 | 0.01 | -0.48 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 797.50 | 5.65 | 6.45 | 6.05 | 5.50 | % | 0.01 | 1 | 0 | 0.28 | 0.23 | 0.01 | -0.47 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 800.00 | 5.15 | 5.85 | 5.50 | 5.59 | -0.24 | -4.12% | 0.01 | 80 | 268 | 0.28 | 0.22 | 0.01 | -0.45 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 805.00 | 4.20 | 4.75 | 4.48 | 4.40 | -3.00 | -40.55% | 0.01 | 2 | 62 | 0.28 | 0.19 | 0.01 | -0.42 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 810.00 | 3.50 | 4.00 | 3.75 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.28 | 0.16 | 0.01 | -0.39 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 815.00 | 2.96 | 3.25 | 3.11 | 3.45 | -1.00 | -22.48% | 0.00 | 3 | 50 | 0.28 | 0.14 | 0.01 | -0.35 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 820.00 | 2.34 | 2.93 | 2.64 | 2.54 | -0.46 | -15.34% | 0.00 | 13 | 96 | 0.28 | 0.12 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 825.00 | 1.89 | 2.32 | 2.11 | 3.10 | -0.20 | -6.07% | 0.00 | 1 | 21 | 0.28 | 0.10 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 830.00 | 1.53 | 1.89 | 1.71 | 2.79 | +0.79 | +39.50% | 0.00 | 1 | 49 | 0.28 | 0.09 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 835.00 | 1.13 | 1.67 | 1.40 | 1.35 | -0.91 | -40.27% | 0.00 | 1 | 21 | 0.29 | 0.08 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 840.00 | 1.12 | 1.29 | 1.21 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.29 | 0.06 | 0.00 | -0.20 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 845.00 | 0.96 | 1.24 | 1.10 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.05 | 0.00 | -0.18 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 850.00 | 0.51 | 1.13 | 0.82 | 1.37 | -0.13 | -8.67% | 0.00 | 1 | 91 | 0.32 | 0.04 | 0.00 | -0.15 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 855.00 | 0.34 | 1.50 | 0.92 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.32 | 0.04 | 0.00 | -0.13 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 860.00 | 0.00 | 1.44 | 0.72 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | 0.03 | 0.00 | -0.11 | 8/28/2025 | 9/18/2025 10:59:00 AM EST |
| 865.00 | 0.07 | 1.30 | 0.69 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.03 | 0.00 | -0.10 | 8/28/2025 | 9/18/2025 10:59:00 AM EST |
| 870.00 | 0.00 | 1.22 | 0.61 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | 0.02 | 0.00 | -0.07 | 9/10/2025 | 9/18/2025 10:59:00 AM EST |
| 875.00 | 0.00 | 1.16 | 0.58 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.39 | 0.01 | 0.00 | -0.06 | 9/5/2025 | 9/18/2025 10:59:00 AM EST |
| 880.00 | 0.00 | 1.10 | 0.55 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.01 | 0.00 | -0.05 | 9/2/2025 | 9/18/2025 10:59:00 AM EST |
| 885.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.04 | 9/18/2025 10:59:00 AM EST | |||
| 890.00 | 0.00 | 1.01 | 0.51 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.01 | 0.00 | -0.03 | 9/2/2025 | 9/18/2025 10:59:00 AM EST |
| 895.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.03 | 9/18/2025 10:59:00 AM EST | |||
| 900.00 | 0.00 | 0.94 | 0.47 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.02 | 9/2/2025 | 9/18/2025 10:59:00 AM EST |
| 905.00 | 0.01 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.02 | 9/18/2025 10:59:00 AM EST | |||
| 910.00 | 0.00 | 0.88 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 915.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 920.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 925.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 930.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 935.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:00 AM EST |
| 940.00 | 0.00 | 0.78 | 0.39 | 0.01 | -0.41 | -97.62% | 0.00 | 4 | 30 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 945.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 950.00 | 0.00 | 0.76 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:00 AM EST |
| 955.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 960.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 970.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 980.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 990.00 | 0.00 | 0.71 | 0.36 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:00 AM EST |
| 1,000.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 1,010.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM 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 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 460.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 470.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 480.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 490.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 495.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 500.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 505.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 510.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 515.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 520.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 525.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 530.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 535.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 540.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 545.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 550.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 555.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 560.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 565.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 570.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 575.00 | 0.00 | 0.78 | 0.39 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 10:59:00 AM EST |
| 580.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 585.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 590.00 | 0.00 | 0.83 | 0.42 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:59:00 AM EST |
| 595.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 600.00 | 0.00 | 0.61 | 0.31 | 0.21 | -0.09 | -30.00% | 0.00 | 5 | 34 | 0.58 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 605.00 | 0.00 | 0.51 | 0.26 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.55 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 610.00 | 0.00 | 0.92 | 0.46 | 0.46 | -0.42 | -47.73% | 0.00 | 3 | 5 | 0.58 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 615.00 | 0.00 | 0.94 | 0.47 | 0.48 | +0.11 | +29.73% | 0.00 | 1 | 8 | 0.57 | 0.00 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 620.00 | 0.00 | 0.98 | 0.49 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.00 | 0.00 | -0.04 | 8/28/2025 | 9/18/2025 10:59:00 AM EST |
| 625.00 | 0.00 | 1.01 | 0.51 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.00 | 0.00 | -0.06 | 9/11/2025 | 9/18/2025 10:59:00 AM EST |
| 630.00 | 0.00 | 1.05 | 0.53 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.52 | 0.00 | 0.00 | -0.08 | 9/9/2025 | 9/18/2025 10:59:00 AM EST |
| 635.00 | 0.00 | 0.55 | 0.28 | 0.36 | -0.11 | -23.41% | 0.00 | 1 | 45 | 0.45 | -0.01 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 640.00 | 0.25 | 0.50 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | -0.01 | 0.00 | -0.14 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 645.00 | 0.00 | 1.17 | 0.59 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | -0.01 | 0.00 | -0.14 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 650.00 | 0.20 | 0.58 | 0.39 | 0.72 | 0.00 | 0.00% | 0.00 | 3 | 782 | 0.38 | -0.02 | 0.00 | -0.17 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 655.00 | 0.03 | 1.28 | 0.66 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.35 | -0.02 | 0.00 | -0.19 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 660.00 | 0.20 | 1.35 | 0.78 | 0.80 | -0.58 | -42.03% | 0.00 | 3 | 49 | 0.38 | -0.02 | 0.00 | -0.20 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 665.00 | 0.21 | 1.44 | 0.83 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.36 | -0.03 | 0.00 | -0.22 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 670.00 | 0.53 | 1.46 | 1.00 | 0.93 | -0.90 | -49.18% | 0.00 | 2 | 96 | 0.36 | -0.04 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 675.00 | 0.46 | 1.66 | 1.06 | 1.06 | -0.44 | -29.34% | 0.00 | 2 | 17 | 0.35 | -0.04 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 680.00 | 0.87 | 1.36 | 1.12 | 1.30 | -0.26 | -16.67% | 0.00 | 3 | 57 | 0.35 | -0.05 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 685.00 | 0.84 | 1.21 | 1.03 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.34 | -0.06 | 0.00 | -0.31 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 690.00 | 1.19 | 1.31 | 1.25 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.33 | -0.07 | 0.00 | -0.34 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 695.00 | 1.35 | 1.55 | 1.45 | 1.65 | -0.46 | -21.81% | 0.00 | 1 | 87 | 0.33 | -0.09 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 700.00 | 1.65 | 2.05 | 1.85 | 1.70 | -0.74 | -30.33% | 0.00 | 44 | 106 | 0.32 | -0.10 | 0.00 | -0.39 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 705.00 | 1.89 | 2.39 | 2.14 | 2.40 | -0.70 | -22.59% | 0.00 | 10 | 74 | 0.32 | -0.11 | 0.00 | -0.42 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 710.00 | 2.40 | 2.93 | 2.67 | 2.61 | -1.04 | -28.50% | 0.00 | 15 | 103 | 0.31 | -0.13 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 715.00 | 2.82 | 3.25 | 3.04 | 3.13 | -0.52 | -14.25% | 0.00 | 6 | 107 | 0.31 | -0.15 | 0.00 | -0.47 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 720.00 | 3.50 | 3.90 | 3.70 | 3.46 | -1.55 | -30.94% | 0.01 | 3 | 105 | 0.30 | -0.17 | 0.01 | -0.50 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 725.00 | 4.25 | 4.65 | 4.45 | 4.17 | -1.73 | -29.33% | 0.01 | 27 | 181 | 0.30 | -0.20 | 0.01 | -0.52 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 730.00 | 5.10 | 5.60 | 5.35 | 5.40 | -1.11 | -17.06% | 0.01 | 6 | 86 | 0.30 | -0.23 | 0.01 | -0.55 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 732.50 | 5.60 | 6.00 | 5.80 | 5.90 | -1.10 | -15.72% | 0.01 | 2 | 12 | 0.30 | -0.24 | 0.01 | -0.56 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 735.00 | 6.05 | 6.75 | 6.40 | 6.27 | -0.33 | -5.00% | 0.01 | 27 | 97 | 0.30 | -0.26 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 737.50 | 6.65 | 7.35 | 7.00 | 6.90 | -2.42 | -25.97% | 0.01 | 2 | 15 | 0.29 | -0.27 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 740.00 | 7.35 | 7.95 | 7.65 | 8.25 | -1.20 | -12.70% | 0.01 | 9 | 51 | 0.29 | -0.29 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 742.50 | 7.95 | 8.70 | 8.33 | 10.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.31 | 0.01 | -0.59 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 745.00 | 8.65 | 9.35 | 9.00 | 8.95 | +0.85 | +10.50% | 0.01 | 41 | 60 | 0.29 | -0.33 | 0.01 | -0.60 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 747.50 | 9.50 | 10.30 | 9.90 | 8.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | -0.35 | 0.01 | -0.61 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 750.00 | 10.30 | 11.15 | 10.73 | 11.71 | -0.29 | -2.42% | 0.01 | 3 | 35 | 0.29 | -0.37 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 752.50 | 11.05 | 12.10 | 11.58 | 12.40 | -1.60 | -11.43% | 0.02 | 1 | 11 | 0.29 | -0.39 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 755.00 | 12.00 | 13.50 | 12.75 | 15.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.29 | -0.41 | 0.01 | -0.62 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 757.50 | 13.05 | 14.70 | 13.88 | 16.03 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.29 | -0.44 | 0.01 | -0.62 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 760.00 | 14.10 | 15.45 | 14.78 | 15.50 | -0.50 | -3.13% | 0.02 | 17 | 22 | 0.28 | -0.46 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 762.50 | 15.15 | 16.70 | 15.93 | 15.25 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.29 | -0.48 | 0.01 | -0.62 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 765.00 | 16.35 | 18.20 | 17.28 | 18.80 | -0.52 | -2.70% | 0.02 | 28 | 25 | 0.29 | -0.51 | 0.01 | -0.62 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 767.50 | 17.45 | 19.00 | 18.23 | 20.35 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.29 | -0.53 | 0.01 | -0.61 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 770.00 | 19.10 | 21.00 | 20.05 | 18.90 | -3.80 | -16.74% | 0.03 | 1 | 88 | 0.29 | -0.55 | 0.01 | -0.61 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 772.50 | 20.20 | 22.95 | 21.58 | 24.10 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.28 | -0.57 | 0.01 | -0.60 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 775.00 | 21.65 | 23.30 | 22.48 | 22.35 | -1.65 | -6.88% | 0.03 | 2 | 1 | 0.29 | -0.60 | 0.01 | -0.59 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 777.50 | 23.15 | 25.40 | 24.28 | 25.20 | % | 0.03 | 1 | 0 | 0.28 | -0.62 | 0.01 | -0.58 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 780.00 | 24.65 | 26.60 | 25.63 | 24.95 | -3.15 | -11.21% | 0.03 | 2 | 10 | 0.28 | -0.64 | 0.01 | -0.57 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 782.50 | 26.05 | 28.15 | 27.10 | % | 0.03 | 0 | 0 | 0.29 | -0.66 | 0.01 | -0.56 | 9/18/2025 10:59:00 AM EST | |||
| 785.00 | 27.80 | 30.95 | 29.38 | 30.65 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.28 | -0.68 | 0.01 | -0.54 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 787.50 | 29.60 | 31.15 | 30.38 | % | 0.04 | 0 | 0 | 0.29 | -0.70 | 0.01 | -0.53 | 9/18/2025 10:59:00 AM EST | |||
| 790.00 | 31.25 | 34.95 | 33.10 | 29.65 | -10.30 | -25.79% | 0.04 | 2 | 4 | 0.29 | -0.72 | 0.01 | -0.51 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 792.50 | 31.45 | 34.95 | 33.20 | % | 0.04 | 0 | 0 | 0.28 | -0.74 | 0.01 | -0.50 | 9/18/2025 10:59:00 AM EST | |||
| 795.00 | 34.45 | 38.10 | 36.28 | 62.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.75 | 0.01 | -0.48 | 9/3/2025 | 9/18/2025 10:59:00 AM EST |
| 797.50 | 34.60 | 39.70 | 37.15 | % | 0.05 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.47 | 9/18/2025 10:59:00 AM EST | |||
| 800.00 | 38.80 | 40.45 | 39.63 | 42.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.28 | -0.78 | 0.01 | -0.45 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 805.00 | 41.80 | 45.60 | 43.70 | % | 0.05 | 0 | 0 | 0.28 | -0.81 | 0.01 | -0.42 | 9/18/2025 10:59:00 AM EST | |||
| 810.00 | 46.10 | 50.10 | 48.10 | 59.57 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | -0.84 | 0.01 | -0.39 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 815.00 | 51.05 | 54.00 | 52.53 | 65.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | -0.86 | 0.01 | -0.35 | 9/12/2025 | 9/18/2025 10:59:00 AM EST |
| 820.00 | 54.55 | 59.50 | 57.03 | 56.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -0.88 | 0.00 | -0.32 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 825.00 | 59.50 | 64.80 | 62.15 | % | 0.08 | 0 | 0 | 0.35 | -0.90 | 0.00 | -0.29 | 9/18/2025 10:59:00 AM EST | |||
| 830.00 | 64.15 | 69.50 | 66.83 | % | 0.08 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.26 | 9/18/2025 10:59:00 AM EST | |||
| 835.00 | 68.70 | 74.10 | 71.40 | % | 0.09 | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.23 | 9/18/2025 10:59:00 AM EST | |||
| 840.00 | 73.35 | 78.70 | 76.03 | % | 0.09 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.20 | 9/18/2025 10:59:00 AM EST | |||
| 845.00 | 79.05 | 83.40 | 81.23 | % | 0.10 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.18 | 9/18/2025 10:59:00 AM EST | |||
| 850.00 | 83.35 | 88.10 | 85.73 | % | 0.10 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.15 | 9/18/2025 10:59:00 AM EST | |||
| 855.00 | 88.65 | 92.85 | 90.75 | % | 0.11 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.13 | 9/18/2025 10:59:00 AM EST | |||
| 860.00 | 93.65 | 97.65 | 95.65 | % | 0.11 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.11 | 9/18/2025 10:59:00 AM EST | |||
| 865.00 | 98.65 | 102.50 | 100.58 | % | 0.12 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.10 | 9/18/2025 10:59:00 AM EST | |||
| 870.00 | 103.60 | 107.40 | 105.50 | % | 0.12 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.07 | 9/18/2025 10:59:00 AM EST | |||
| 875.00 | 108.60 | 112.45 | 110.53 | % | 0.13 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.06 | 9/18/2025 10:59:00 AM EST | |||
| 880.00 | 113.60 | 117.45 | 115.53 | % | 0.13 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.05 | 9/18/2025 10:59:00 AM EST | |||
| 885.00 | 118.60 | 122.45 | 120.53 | % | 0.14 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.04 | 9/18/2025 10:59:00 AM EST | |||
| 890.00 | 123.60 | 127.45 | 125.53 | % | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 9/18/2025 10:59:00 AM EST | |||
| 895.00 | 128.60 | 132.45 | 130.53 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 9/18/2025 10:59:00 AM EST | |||
| 900.00 | 133.60 | 137.45 | 135.53 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 9/18/2025 10:59:00 AM EST | |||
| 905.00 | 138.60 | 142.45 | 140.53 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 9/18/2025 10:59:00 AM EST | |||
| 910.00 | 143.20 | 147.45 | 145.33 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 915.00 | 149.10 | 152.40 | 150.75 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 920.00 | 153.60 | 157.45 | 155.53 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 925.00 | 158.60 | 162.45 | 160.53 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 930.00 | 163.60 | 167.45 | 165.53 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 935.00 | 168.30 | 172.45 | 170.38 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 940.00 | 173.60 | 177.45 | 175.53 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 945.00 | 178.10 | 182.45 | 180.28 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 950.00 | 183.60 | 187.40 | 185.50 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 955.00 | 188.60 | 192.45 | 190.53 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 960.00 | 193.60 | 197.40 | 195.50 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 970.00 | 203.60 | 207.45 | 205.53 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 980.00 | 213.60 | 217.45 | 215.53 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 990.00 | 223.60 | 227.45 | 225.53 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 1,000.00 | 233.90 | 237.45 | 235.68 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 1,010.00 | 243.60 | 247.45 | 245.53 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST |