Options Chain for ELI LILLY & CO COM (LLY) - $809.00 as of 10/30/2025 6:20:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 391.55 | 396.80 | 394.18 | 381.05 | +4.79 | +1.28% | 0.88 | 3 | 12 | 6.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 460.00 | 381.65 | 386.50 | 384.08 | 371.13 | % | 0.83 | 3 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 470.00 | 371.65 | 377.00 | 374.33 | 377.94 | +21.66 | +6.08% | 0.80 | 1 | 13 | 5.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 480.00 | 360.15 | 366.85 | 363.50 | 370.45 | % | 0.76 | 17 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 490.00 | 350.30 | 356.80 | 353.55 | 361.20 | % | 0.72 | 19 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 500.00 | 341.35 | 346.55 | 343.95 | 350.50 | +32.00 | +10.05% | 0.69 | 17 | 12 | 5.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 510.00 | 331.50 | 337.00 | 334.25 | 341.25 | % | 0.66 | 18 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 520.00 | 320.25 | 326.55 | 323.40 | 298.55 | 0.00 | 0.00% | 0.62 | 0 | 3 | 4.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 530.00 | 311.10 | 317.00 | 314.05 | 239.65 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/30/2025 4:00:09 PM EST |
| 540.00 | 300.00 | 307.00 | 303.50 | 280.80 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 545.00 | 296.65 | 301.60 | 299.13 | % | 0.55 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 550.00 | 290.00 | 297.00 | 293.50 | 270.85 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 555.00 | 285.00 | 292.00 | 288.50 | 212.65 | 0.00 | 0.00% | 0.52 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/30/2025 4:00:09 PM EST |
| 560.00 | 280.85 | 286.55 | 283.70 | 260.85 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 565.00 | 275.00 | 281.95 | 278.48 | 254.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 570.00 | 270.00 | 277.00 | 273.50 | 250.90 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 575.00 | 265.00 | 271.85 | 268.43 | 242.42 | 0.00 | 0.00% | 0.47 | 0 | 5 | 3.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 580.00 | 261.65 | 267.00 | 264.33 | 237.46 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 585.00 | 255.25 | 261.50 | 258.38 | 256.50 | +21.95 | +9.36% | 0.44 | 2 | 12 | 4.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 590.00 | 250.30 | 257.00 | 253.65 | 251.51 | +27.51 | +12.29% | 0.43 | 2 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 595.00 | 245.30 | 251.85 | 248.58 | 221.50 | -0.95 | -0.43% | 0.42 | 2 | 7 | 4.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 600.00 | 240.05 | 248.00 | 244.03 | 216.51 | +53.63 | +32.93% | 0.41 | 2 | 6 | 4.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 605.00 | 235.00 | 242.30 | 238.65 | 128.85 | 0.00 | 0.00% | 0.39 | 0 | 10 | 3.55 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:09 PM EST |
| 610.00 | 230.10 | 236.75 | 233.43 | 232.87 | +28.84 | +14.14% | 0.38 | 2 | 5 | 3.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 615.00 | 226.75 | 233.05 | 229.90 | 227.88 | +15.38 | +7.24% | 0.37 | 4 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 620.00 | 220.00 | 227.20 | 223.60 | 209.77 | +104.77 | +99.79% | 0.36 | 2 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 625.00 | 216.80 | 222.00 | 219.40 | 172.45 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:09 PM EST |
| 630.00 | 210.00 | 217.00 | 213.50 | 217.35 | +22.53 | +11.57% | 0.34 | 3 | 3 | 3.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 635.00 | 205.00 | 211.85 | 208.43 | 189.62 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:09 PM EST |
| 640.00 | 200.20 | 206.40 | 203.30 | 197.23 | +20.11 | +11.36% | 0.32 | 1 | 12 | 3.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 645.00 | 196.35 | 201.50 | 198.93 | 184.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 4:00:09 PM EST |
| 650.00 | 190.00 | 197.00 | 193.50 | 162.98 | 0.00 | 0.00% | 0.30 | 0 | 8 | 3.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 655.00 | 186.70 | 191.85 | 189.28 | 177.25 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.83 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 4:00:09 PM EST |
| 660.00 | 180.60 | 186.85 | 183.73 | 194.30 | % | 0.28 | 1 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 665.00 | 175.90 | 181.95 | 178.93 | 189.40 | % | 0.27 | 1 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 667.50 | 173.00 | 180.35 | 176.68 | % | 0.26 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 670.00 | 170.05 | 176.85 | 173.45 | 150.95 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:09 PM EST |
| 672.50 | 169.20 | 176.00 | 172.60 | % | 0.26 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 675.00 | 166.80 | 172.00 | 169.40 | 107.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/30/2025 4:00:09 PM EST |
| 677.50 | 163.00 | 169.00 | 166.00 | % | 0.25 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 680.00 | 161.70 | 166.95 | 164.33 | 177.05 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:09 PM EST |
| 682.50 | 159.40 | 165.00 | 162.20 | 171.40 | % | 0.24 | 2 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 685.00 | 155.05 | 161.40 | 158.23 | 168.99 | +111.69 | +194.93% | 0.23 | 2 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 687.50 | 153.80 | 158.90 | 156.35 | % | 0.23 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 690.00 | 150.50 | 156.55 | 153.53 | 147.28 | +16.18 | +12.35% | 0.22 | 1 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 692.50 | 148.10 | 153.55 | 150.83 | % | 0.22 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 695.00 | 145.05 | 151.45 | 148.25 | 121.90 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:09 PM EST |
| 697.50 | 143.10 | 148.80 | 145.95 | % | 0.21 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 700.00 | 140.00 | 146.55 | 143.28 | 128.78 | +3.31 | +2.64% | 0.20 | 2 | 39 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 702.50 | 139.65 | 144.05 | 141.85 | % | 0.20 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 705.00 | 137.20 | 141.55 | 139.38 | 121.96 | 0.00 | 0.00% | 0.20 | 0 | 189 | 2.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 707.50 | 133.00 | 138.75 | 135.88 | 111.80 | % | 0.19 | 1 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 710.00 | 132.20 | 136.50 | 134.35 | 128.50 | +10.10 | +8.53% | 0.19 | 1 | 15 | 2.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 712.50 | 128.00 | 134.05 | 131.03 | 123.25 | % | 0.18 | 3 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 715.00 | 125.75 | 132.30 | 129.03 | 113.25 | +8.57 | +8.19% | 0.18 | 3 | 15 | 2.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 717.50 | 124.65 | 129.05 | 126.85 | % | 0.18 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 720.00 | 122.25 | 126.50 | 124.38 | 126.07 | +21.13 | +20.14% | 0.17 | 2 | 38 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 722.50 | 119.65 | 123.85 | 121.75 | % | 0.17 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 725.00 | 115.40 | 121.15 | 118.28 | 121.61 | +18.32 | +17.74% | 0.16 | 5 | 94 | 1.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 727.50 | 113.25 | 118.60 | 115.93 | 97.40 | % | 0.16 | 5 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 730.00 | 110.00 | 116.40 | 113.20 | 118.80 | +26.10 | +28.16% | 0.16 | 23 | 853 | 1.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 732.50 | 109.70 | 113.95 | 111.83 | 91.40 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 735.00 | 105.40 | 111.85 | 108.63 | 113.06 | +30.20 | +36.45% | 0.15 | 215 | 84 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 737.50 | 104.45 | 108.90 | 106.68 | % | 0.14 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 740.00 | 100.15 | 106.00 | 103.08 | 106.39 | +31.96 | +42.94% | 0.14 | 308 | 87 | 1.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 742.50 | 98.00 | 104.05 | 101.03 | % | 0.14 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 745.00 | 95.15 | 101.00 | 98.08 | 101.41 | +25.74 | +34.02% | 0.13 | 55 | 71 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 747.50 | 93.00 | 98.90 | 95.95 | 69.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 750.00 | 90.40 | 97.00 | 93.70 | 97.59 | +27.56 | +39.36% | 0.12 | 166 | 131 | 1.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 755.00 | 87.25 | 91.60 | 89.43 | 96.15 | +34.15 | +55.09% | 0.12 | 5 | 56 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 760.00 | 81.85 | 86.55 | 84.20 | 92.52 | +35.52 | +62.32% | 0.11 | 25 | 90 | 1.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 765.00 | 76.65 | 81.55 | 79.10 | 66.87 | 0.00 | 0.00% | 0.10 | 0 | 53 | 1.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 770.00 | 70.60 | 76.55 | 73.58 | 80.00 | +26.48 | +49.48% | 0.10 | 8 | 904 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 775.00 | 65.50 | 71.65 | 68.58 | 75.06 | +15.51 | +26.05% | 0.09 | 9 | 130 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 780.00 | 60.30 | 66.45 | 63.38 | 62.92 | +9.92 | +18.72% | 0.08 | 153 | 77 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 785.00 | 55.20 | 61.60 | 58.40 | 62.88 | +16.61 | +35.90% | 0.07 | 16 | 48 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 790.00 | 50.20 | 56.75 | 53.48 | 58.65 | +23.65 | +67.58% | 0.07 | 40 | 93 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 795.00 | 45.60 | 51.60 | 48.60 | 55.55 | +21.75 | +64.35% | 0.06 | 22 | 87 | 1.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 797.50 | 43.00 | 49.35 | 46.18 | 35.75 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:09 PM EST |
| 800.00 | 41.15 | 46.70 | 43.93 | 48.90 | +19.69 | +67.41% | 0.05 | 112 | 408 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 802.50 | 38.00 | 45.00 | 41.50 | 43.70 | +12.70 | +40.97% | 0.05 | 5 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 805.00 | 36.25 | 41.85 | 39.05 | 39.70 | +12.57 | +46.34% | 0.05 | 36 | 111 | 0.83 | 0.99 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 807.50 | 33.85 | 39.35 | 36.60 | 40.74 | +15.83 | +63.55% | 0.05 | 5 | 5 | 0.84 | 0.98 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 810.00 | 31.00 | 36.95 | 33.98 | 39.10 | +15.83 | +68.03% | 0.04 | 112 | 828 | 0.78 | 0.96 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 812.50 | 29.10 | 34.75 | 31.93 | 30.55 | +5.90 | +23.94% | 0.04 | 38 | 57 | 0.75 | 0.94 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 815.00 | 28.20 | 32.25 | 30.23 | 30.25 | +9.25 | +44.05% | 0.04 | 124 | 148 | 0.73 | 0.92 | 0.01 | -1.04 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 817.50 | 24.00 | 30.40 | 27.20 | 32.95 | +13.95 | +73.43% | 0.03 | 207 | 76 | 0.58 | 0.89 | 0.01 | -1.31 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 820.00 | 23.45 | 28.25 | 25.85 | 25.10 | +6.10 | +32.11% | 0.03 | 611 | 578 | 0.54 | 0.87 | 0.01 | -1.64 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 822.50 | 21.85 | 26.60 | 24.23 | 30.75 | +12.77 | +71.03% | 0.03 | 162 | 212 | 0.64 | 0.84 | 0.01 | -2.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 825.00 | 19.75 | 23.90 | 21.83 | 21.95 | +5.45 | +33.03% | 0.03 | 355 | 325 | 0.66 | 0.80 | 0.01 | -2.33 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 827.50 | 18.40 | 21.45 | 19.93 | 19.19 | +3.33 | +21.00% | 0.02 | 252 | 143 | 0.65 | 0.77 | 0.01 | -2.64 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 830.00 | 15.80 | 19.50 | 17.65 | 17.10 | +2.27 | +15.31% | 0.02 | 941 | 597 | 0.61 | 0.73 | 0.02 | -2.92 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 832.50 | 13.15 | 18.50 | 15.83 | 18.75 | +5.05 | +36.87% | 0.02 | 229 | 105 | 0.55 | 0.68 | 0.02 | -3.18 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 835.00 | 12.30 | 15.25 | 13.78 | 13.90 | +0.63 | +4.75% | 0.02 | 469 | 286 | 0.57 | 0.64 | 0.02 | -3.41 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 837.50 | 10.85 | 13.45 | 12.15 | 11.27 | -0.71 | -5.93% | 0.01 | 287 | 100 | 0.54 | 0.59 | 0.02 | -3.59 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 840.00 | 10.15 | 11.85 | 11.00 | 10.95 | -0.55 | -4.79% | 0.01 | 1,337 | 652 | 0.56 | 0.55 | 0.02 | -3.72 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 842.50 | 8.20 | 11.15 | 9.68 | 9.51 | -1.99 | -17.31% | 0.01 | 475 | 52 | 0.56 | 0.50 | 0.02 | -3.80 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 845.00 | 8.05 | 9.45 | 8.75 | 8.60 | -1.40 | -14.00% | 0.01 | 873 | 310 | 0.55 | 0.45 | 0.02 | -3.83 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 847.50 | 6.75 | 7.95 | 7.35 | 7.00 | -2.85 | -28.94% | 0.01 | 396 | 29 | 0.55 | 0.40 | 0.02 | -3.80 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 850.00 | 5.90 | 6.50 | 6.20 | 5.75 | -3.05 | -34.66% | 0.01 | 10,321 | 1,185 | 0.54 | 0.36 | 0.02 | -3.73 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 852.50 | 4.80 | 5.85 | 5.33 | 4.65 | -3.65 | -43.98% | 0.01 | 463 | 60 | 0.55 | 0.32 | 0.02 | -3.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 855.00 | 4.10 | 5.60 | 4.85 | 4.15 | -3.62 | -46.59% | 0.01 | 1,119 | 112 | 0.54 | 0.28 | 0.02 | -3.44 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 857.50 | 3.00 | 4.35 | 3.68 | 2.99 | -4.56 | -60.40% | 0.00 | 109 | 30 | 0.53 | 0.24 | 0.01 | -3.25 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 860.00 | 2.95 | 3.80 | 3.38 | 3.20 | -3.73 | -53.83% | 0.00 | 1,828 | 735 | 0.56 | 0.21 | 0.01 | -2.74 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 862.50 | 2.48 | 3.10 | 2.79 | 2.45 | -4.30 | -63.71% | 0.00 | 131 | 142 | 0.55 | 0.18 | 0.01 | -2.28 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 865.00 | 2.09 | 2.40 | 2.25 | 2.20 | -3.54 | -61.68% | 0.00 | 524 | 412 | 0.54 | 0.15 | 0.01 | -1.87 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 867.50 | 1.73 | 2.27 | 2.00 | 1.70 | -6.40 | -79.02% | 0.00 | 108 | 53 | 0.56 | 0.13 | 0.01 | -1.53 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 870.00 | 1.43 | 1.97 | 1.70 | 1.73 | -3.52 | -67.05% | 0.00 | 1,697 | 481 | 0.56 | 0.11 | 0.01 | -1.24 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 875.00 | 1.00 | 1.42 | 1.21 | 1.04 | -3.56 | -77.40% | 0.00 | 1,320 | 548 | 0.57 | 0.07 | 0.01 | -0.80 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 880.00 | 0.72 | 1.19 | 0.96 | 0.83 | -3.07 | -78.72% | 0.00 | 3,950 | 323 | 0.60 | 0.05 | 0.00 | -0.50 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 885.00 | 0.57 | 0.70 | 0.64 | 0.60 | -2.95 | -83.10% | 0.00 | 658 | 174 | 0.61 | 0.03 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 890.00 | 0.39 | 0.70 | 0.55 | 0.39 | -2.59 | -86.92% | 0.00 | 967 | 333 | 0.65 | 0.02 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 895.00 | 0.25 | 0.70 | 0.48 | 0.31 | -2.19 | -87.60% | 0.00 | 206 | 107 | 0.64 | 0.01 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 900.00 | 0.29 | 0.32 | 0.31 | 0.31 | -1.99 | -86.53% | 0.00 | 3,078 | 1,197 | 0.62 | 0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 905.00 | 0.17 | 0.85 | 0.51 | 0.20 | -1.80 | -90.00% | 0.00 | 107 | 129 | 0.65 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 910.00 | 0.00 | 0.30 | 0.15 | 0.13 | -1.67 | -92.78% | 0.00 | 185 | 402 | 0.70 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 915.00 | 0.07 | 0.21 | 0.14 | 0.21 | -1.29 | -86.00% | 0.00 | 296 | 174 | 0.68 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 920.00 | 0.12 | 0.26 | 0.19 | 0.15 | -1.15 | -88.47% | 0.00 | 259 | 326 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 925.00 | 0.03 | 0.18 | 0.11 | 0.18 | -0.92 | -83.64% | 0.00 | 594 | 153 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 930.00 | 0.12 | 0.50 | 0.31 | 0.18 | -0.92 | -83.64% | 0.00 | 165 | 304 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 935.00 | 0.08 | 0.20 | 0.14 | 0.08 | -0.81 | -91.02% | 0.00 | 69 | 113 | 0.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 940.00 | 0.06 | 0.18 | 0.12 | 0.13 | -0.72 | -84.71% | 0.00 | 175 | 435 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 945.00 | 0.01 | 0.39 | 0.20 | 0.09 | -0.76 | -89.42% | 0.00 | 50 | 92 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 950.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.71 | -93.43% | 0.00 | 299 | 921 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 955.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.52 | -91.23% | 0.00 | 20 | 137 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 960.00 | 0.01 | 0.50 | 0.26 | 0.06 | -0.84 | -93.34% | 0.00 | 18 | 167 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 965.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.42 | -93.34% | 0.00 | 103 | 167 | 0.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 970.00 | 0.01 | 0.15 | 0.08 | 0.11 | -0.36 | -76.60% | 0.00 | 49 | 93 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 980.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.35 | -85.37% | 0.00 | 32 | 365 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 990.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.28 | -96.56% | 0.00 | 35 | 241 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.27 | -96.43% | 0.00 | 727 | 4,085 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,010.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.17 | -94.45% | 0.00 | 11 | 690 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,020.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 5 | 503 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,030.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 1,040.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 75 | 501 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 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 | -0.05 | -83.34% | 0.00 | 3 | 438 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.11 | +0.08 | +266.67% | 0.00 | 3 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:09 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 555.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 560.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.69 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:09 PM EST |
| 565.00 | 0.00 | 0.88 | 0.44 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:09 PM EST |
| 570.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 575.00 | 0.00 | 2.22 | 1.11 | 0.23 | +0.20 | +666.67% | 0.00 | 2 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 580.00 | 0.00 | 1.61 | 0.81 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 585.00 | 0.00 | 1.31 | 0.66 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 590.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 3.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 595.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 11 | 107 | 1.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:09 PM EST |
| 615.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.12 | -85.72% | 0.00 | 2 | 38 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 31 | 440 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 625.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 120 | 1.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.21 | -0.04 | -16.00% | 0.00 | 7 | 39 | 1.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 635.00 | 0.00 | 0.01 | 0.01 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:09 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 526 | 963 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 645.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.18 | -94.74% | 0.00 | 1 | 66 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.18 | -0.04 | -18.19% | 0.00 | 50 | 318 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 655.00 | 0.00 | 0.01 | 0.01 | 0.22 | -0.64 | -74.42% | 0.00 | 2 | 48 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.10 | -0.15 | -60.00% | 0.00 | 33 | 113 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 665.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 17 | 213 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 667.50 | 0.00 | 0.01 | 0.01 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.28 | -87.50% | 0.00 | 11 | 68 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 672.50 | 0.00 | 0.01 | 0.01 | 0.17 | % | 0.00 | 5 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 675.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.19 | -73.08% | 0.00 | 13 | 82 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 677.50 | 0.00 | 0.54 | 0.27 | 0.27 | -0.22 | -44.90% | 0.00 | 10 | 35 | 2.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.37 | -97.37% | 0.00 | 41 | 155 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 682.50 | 0.00 | 0.01 | 0.01 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 685.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.46 | -95.84% | 0.00 | 70 | 216 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 687.50 | 0.00 | 0.54 | 0.27 | 0.14 | -0.36 | -72.00% | 0.00 | 9 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 690.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.58 | -96.67% | 0.00 | 42 | 251 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 692.50 | 0.00 | 0.46 | 0.23 | 0.19 | -0.50 | -72.47% | 0.00 | 54 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 695.00 | 0.00 | 0.42 | 0.21 | 0.05 | -0.62 | -92.54% | 0.00 | 2 | 414 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 697.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.70 | -98.60% | 0.00 | 2 | 132 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 700.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.69 | -97.19% | 0.00 | 543 | 977 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 702.50 | 0.00 | 0.68 | 0.34 | 0.05 | -0.70 | -93.34% | 0.00 | 37 | 131 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 705.00 | 0.01 | 0.42 | 0.22 | 0.11 | -0.64 | -85.34% | 0.00 | 12 | 59 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 707.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.74 | -96.11% | 0.00 | 38 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 710.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.90 | -94.74% | 0.00 | 97 | 365 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 712.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.85 | -94.45% | 0.00 | 2 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 715.00 | 0.00 | 0.22 | 0.11 | 0.03 | -1.09 | -97.33% | 0.00 | 65 | 290 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 717.50 | 0.01 | 0.26 | 0.14 | 0.02 | -1.50 | -98.69% | 0.00 | 12 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 720.00 | 0.01 | 0.03 | 0.02 | 0.01 | -1.34 | -99.26% | 0.00 | 144 | 477 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 722.50 | 0.01 | 0.58 | 0.30 | 0.05 | -1.45 | -96.67% | 0.00 | 22 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 725.00 | 0.02 | 0.38 | 0.20 | 0.05 | -1.67 | -97.10% | 0.00 | 67 | 171 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 727.50 | 0.00 | 0.52 | 0.26 | 0.05 | -1.70 | -97.15% | 0.00 | 13 | 62 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 730.00 | 0.02 | 0.07 | 0.05 | 0.02 | -1.87 | -98.95% | 0.00 | 170 | 362 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 732.50 | 0.00 | 0.08 | 0.04 | 0.12 | -1.92 | -94.12% | 0.00 | 35 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 735.00 | 0.02 | 0.18 | 0.10 | 0.08 | -2.18 | -96.46% | 0.00 | 100 | 140 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 737.50 | 0.01 | 0.30 | 0.16 | 0.04 | -2.47 | -98.41% | 0.00 | 32 | 76 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 740.00 | 0.02 | 1.00 | 0.51 | 0.02 | -2.58 | -99.24% | 0.00 | 148 | 382 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 742.50 | 0.00 | 0.52 | 0.26 | 0.12 | -2.86 | -95.98% | 0.00 | 19 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 745.00 | 0.02 | 0.10 | 0.06 | 0.07 | -3.13 | -97.82% | 0.00 | 109 | 193 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 747.50 | 0.00 | 0.55 | 0.28 | 0.05 | -3.35 | -98.53% | 0.00 | 27 | 58 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 750.00 | 0.02 | 0.08 | 0.05 | 0.02 | -3.74 | -99.47% | 0.00 | 399 | 697 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 755.00 | 0.00 | 0.25 | 0.13 | 0.05 | -4.60 | -98.93% | 0.00 | 145 | 257 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 760.00 | 0.05 | 0.08 | 0.07 | 0.06 | -5.32 | -98.89% | 0.00 | 135 | 241 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 765.00 | 0.05 | 0.10 | 0.08 | 0.07 | -5.92 | -98.84% | 0.00 | 165 | 407 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 770.00 | 0.06 | 0.40 | 0.23 | 0.17 | -6.87 | -97.59% | 0.00 | 294 | 333 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 775.00 | 0.03 | 1.43 | 0.73 | 0.10 | -8.89 | -98.89% | 0.00 | 223 | 598 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 780.00 | 0.09 | 0.16 | 0.13 | 0.11 | -9.66 | -98.88% | 0.00 | 926 | 616 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 785.00 | 0.10 | 0.18 | 0.14 | 0.16 | -10.92 | -98.56% | 0.00 | 278 | 134 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 790.00 | 0.11 | 0.43 | 0.27 | 0.14 | -13.05 | -98.94% | 0.00 | 1,331 | 694 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 795.00 | 0.03 | 0.36 | 0.20 | 0.15 | -14.55 | -98.98% | 0.00 | 163 | 268 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 797.50 | 0.18 | 0.44 | 0.31 | 0.20 | -14.05 | -98.60% | 0.00 | 69 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 800.00 | 0.29 | 0.32 | 0.31 | 0.31 | -16.84 | -98.20% | 0.00 | 779 | 565 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 802.50 | 0.10 | 0.52 | 0.31 | 0.42 | -15.74 | -97.41% | 0.00 | 42 | 59 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 805.00 | 0.28 | 0.59 | 0.44 | 0.45 | -18.35 | -97.61% | 0.00 | 503 | 296 | 0.54 | -0.01 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 807.50 | 0.41 | 0.75 | 0.58 | 0.40 | -20.05 | -98.05% | 0.00 | 234 | 148 | 0.51 | -0.02 | 0.01 | -0.33 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 810.00 | 0.57 | 0.84 | 0.71 | 0.70 | -20.64 | -96.72% | 0.00 | 612 | 635 | 0.49 | -0.04 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 812.50 | 0.56 | 1.11 | 0.84 | 0.78 | -20.92 | -96.41% | 0.00 | 193 | 428 | 0.50 | -0.06 | 0.01 | -0.81 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 815.00 | 0.84 | 1.27 | 1.06 | 1.06 | -21.89 | -95.39% | 0.00 | 753 | 258 | 0.48 | -0.08 | 0.01 | -1.04 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 817.50 | 1.06 | 1.56 | 1.31 | 1.00 | -22.85 | -95.81% | 0.00 | 491 | 502 | 0.48 | -0.11 | 0.01 | -1.31 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 820.00 | 1.10 | 1.92 | 1.51 | 1.74 | -25.29 | -93.57% | 0.00 | 906 | 676 | 0.48 | -0.13 | 0.01 | -1.64 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 822.50 | 1.61 | 2.20 | 1.91 | 2.35 | -26.13 | -91.75% | 0.00 | 586 | 92 | 0.47 | -0.16 | 0.01 | -2.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 825.00 | 1.87 | 2.59 | 2.23 | 2.58 | -27.37 | -91.39% | 0.00 | 353 | 146 | 0.46 | -0.20 | 0.01 | -2.33 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 827.50 | 2.31 | 3.55 | 2.93 | 3.20 | -26.95 | -89.39% | 0.00 | 127 | 144 | 0.47 | -0.23 | 0.01 | -2.64 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 830.00 | 2.74 | 4.20 | 3.47 | 3.85 | -26.75 | -87.42% | 0.00 | 672 | 275 | 0.46 | -0.27 | 0.02 | -2.92 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 832.50 | 3.30 | 5.10 | 4.20 | 3.66 | -26.44 | -87.85% | 0.01 | 148 | 31 | 0.46 | -0.32 | 0.02 | -3.18 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 835.00 | 4.25 | 5.95 | 5.10 | 5.30 | -27.75 | -83.97% | 0.01 | 330 | 73 | 0.46 | -0.36 | 0.02 | -3.41 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 837.50 | 4.80 | 6.95 | 5.88 | 5.89 | -26.21 | -81.66% | 0.01 | 176 | 3 | 0.45 | -0.41 | 0.02 | -3.59 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 840.00 | 5.70 | 7.90 | 6.80 | 6.66 | -33.37 | -83.37% | 0.01 | 783 | 95 | 0.43 | -0.45 | 0.02 | -3.72 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 842.50 | 7.05 | 9.25 | 8.15 | 7.50 | -24.79 | -76.78% | 0.01 | 45 | 1 | 0.44 | -0.50 | 0.02 | -3.80 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 845.00 | 8.10 | 10.10 | 9.10 | 10.00 | -27.25 | -73.16% | 0.01 | 61 | 35 | 0.42 | -0.55 | 0.02 | -3.83 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 847.50 | 9.65 | 11.65 | 10.65 | 10.85 | -26.22 | -70.74% | 0.01 | 64 | 4 | 0.42 | -0.60 | 0.02 | -3.80 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 850.00 | 9.95 | 13.45 | 11.70 | 12.05 | -35.98 | -74.92% | 0.01 | 134 | 36 | 0.43 | -0.64 | 0.02 | -3.73 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 852.50 | 11.55 | 15.55 | 13.55 | 11.44 | -24.88 | -68.51% | 0.02 | 23 | 6 | 0.42 | -0.68 | 0.02 | -3.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 855.00 | 13.90 | 17.95 | 15.93 | 12.90 | -31.20 | -70.75% | 0.02 | 14 | 37 | 0.43 | -0.72 | 0.02 | -3.44 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 857.50 | 14.95 | 19.30 | 17.13 | 15.18 | -33.17 | -68.61% | 0.02 | 9 | 3 | 0.40 | -0.76 | 0.01 | -3.25 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 860.00 | 16.40 | 21.25 | 18.83 | 17.16 | -31.09 | -64.44% | 0.02 | 3 | 79 | 0.34 | -0.79 | 0.01 | -2.74 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 862.50 | 19.25 | 23.30 | 21.28 | 53.18 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.82 | 0.01 | -2.28 | 10/15/2025 | 10/30/2025 4:00:09 PM EST |
| 865.00 | 20.80 | 25.40 | 23.10 | 18.71 | -33.19 | -63.95% | 0.03 | 6 | 21 | 0.31 | -0.85 | 0.01 | -1.87 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 867.50 | 23.75 | 29.05 | 26.40 | 25.20 | -28.15 | -52.77% | 0.03 | 5 | 6 | 0.71 | -0.87 | 0.01 | -1.53 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 870.00 | 25.75 | 31.60 | 28.68 | 35.00 | -24.55 | -41.23% | 0.03 | 14 | 1 | 0.80 | -0.89 | 0.01 | -1.24 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 875.00 | 30.10 | 35.20 | 32.65 | 48.90 | -14.45 | -22.81% | 0.04 | 3 | 17 | 0.72 | -0.93 | 0.01 | -0.80 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 880.00 | 34.45 | 40.00 | 37.23 | 69.04 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.78 | -0.95 | 0.00 | -0.50 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 885.00 | 39.25 | 45.30 | 42.28 | 57.10 | -15.50 | -21.35% | 0.05 | 1 | 17 | 0.87 | -0.97 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 890.00 | 44.05 | 50.00 | 47.03 | 77.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.94 | -0.98 | 0.00 | -0.17 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 895.00 | 48.95 | 55.00 | 51.98 | 73.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.10 | 10/3/2025 | 10/30/2025 4:00:09 PM EST |
| 900.00 | 53.75 | 60.00 | 56.88 | 79.70 | +15.30 | +23.76% | 0.06 | 1 | 5 | 1.06 | -0.99 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 905.00 | 59.00 | 64.85 | 61.93 | 84.50 | -4.30 | -4.85% | 0.07 | 1 | 1 | 1.08 | -1.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 910.00 | 64.25 | 70.00 | 67.13 | 76.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.18 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 10/30/2025 4:00:09 PM EST |
| 915.00 | 68.80 | 75.00 | 71.90 | % | 0.08 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:09 PM EST | |||
| 920.00 | 74.05 | 80.00 | 77.03 | 155.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/30/2025 4:00:09 PM EST |
| 925.00 | 79.00 | 85.00 | 82.00 | 78.80 | -17.65 | -18.30% | 0.09 | 9 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 930.00 | 84.30 | 90.00 | 87.15 | % | 0.09 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 935.00 | 88.75 | 95.00 | 91.88 | 106.25 | % | 0.10 | 2 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 940.00 | 93.80 | 99.50 | 96.65 | 102.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 4:00:09 PM EST |
| 945.00 | 98.50 | 103.20 | 100.85 | 116.85 | % | 0.11 | 1 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 950.00 | 103.10 | 109.65 | 106.38 | % | 0.11 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 955.00 | 107.80 | 115.00 | 111.40 | % | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 960.00 | 113.35 | 119.45 | 116.40 | % | 0.12 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 965.00 | 118.35 | 124.60 | 121.48 | % | 0.13 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 970.00 | 121.85 | 130.00 | 125.93 | % | 0.13 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 980.00 | 132.40 | 140.00 | 136.20 | % | 0.14 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 990.00 | 142.10 | 149.00 | 145.55 | 183.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:09 PM EST |
| 1,000.00 | 153.00 | 160.00 | 156.50 | % | 0.16 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 1,010.00 | 163.00 | 168.50 | 165.75 | % | 0.16 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 1,020.00 | 173.35 | 179.45 | 176.40 | 202.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 1,030.00 | 183.35 | 188.50 | 185.93 | % | 0.18 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 1,040.00 | 193.35 | 200.00 | 196.68 | 222.79 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |