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
450.00 391.00 398.55 394.78 % 0.88 0 0 1.64 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
460.00 381.00 387.20 384.10 % 0.84 0 0 1.56 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
470.00 371.00 377.75 374.38 % 0.80 0 0 1.54 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
480.00 361.00 367.75 364.38 % 0.76 0 0 1.49 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
490.00 351.00 359.25 355.13 % 0.72 0 0 1.45 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
500.00 341.00 347.15 344.08 % 0.69 0 0 1.40 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
510.00 331.00 339.25 335.13 % 0.66 0 0 1.35 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
520.00 321.25 329.30 325.28 % 0.63 0 0 1.37 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
530.00 311.00 319.45 315.23 % 0.59 0 0 1.38 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
540.00 301.00 308.80 304.90 % 0.56 0 0 1.23 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
550.00 291.00 299.50 295.25 % 0.54 0 0 1.19 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
560.00 281.00 289.00 285.00 % 0.51 0 0 1.14 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
570.00 271.00 279.60 275.30 % 0.48 0 0 1.10 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
580.00 261.05 269.45 265.25 % 0.46 0 0 1.05 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
590.00 251.00 258.95 254.98 % 0.43 0 0 1.02 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
600.00 241.00 250.00 245.50 225.90 0.00 0.00% 0.41 0 2 0.98 1.00 0.00 0.00 10/15/2025 10/30/2025 4:00:09 PM EST
610.00 231.20 238.65 234.93 % 0.39 0 0 0.94 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
620.00 221.00 229.15 225.08 % 0.36 0 0 0.91 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
625.00 216.00 225.30 220.65 % 0.35 0 0 0.93 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
630.00 211.20 219.70 215.45 % 0.34 0 0 0.87 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
635.00 206.00 213.95 209.98 % 0.33 0 0 0.92 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
640.00 202.40 208.80 205.60 % 0.32 0 0 0.83 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
645.00 196.75 202.55 199.65 % 0.31 0 0 0.81 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
650.00 192.30 197.55 194.93 % 0.30 0 0 0.79 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
655.00 186.00 193.05 189.53 % 0.29 0 0 0.78 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
660.00 181.05 188.25 184.65 % 0.28 0 0 0.76 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
665.00 176.35 183.35 179.85 % 0.27 0 0 0.73 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
670.00 171.10 178.45 174.78 % 0.26 0 0 0.72 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
675.00 166.15 174.80 170.48 % 0.25 0 0 0.76 1.00 0.00 0.00 10/30/2025 4:00:09 PM EST
680.00 161.75 167.70 164.73 179.05 0.00 0.00% 0.24 0 1 0.69 1.00 0.00 0.00 10/9/2025 10/30/2025 4:00:09 PM EST
685.00 156.80 163.25 160.03 118.88 0.00 0.00% 0.23 0 2 0.67 1.00 0.00 -0.01 10/17/2025 10/30/2025 4:00:09 PM EST
690.00 151.65 159.30 155.48 167.10 0.00 0.00% 0.23 0 1 0.65 1.00 0.00 -0.01 10/9/2025 10/30/2025 4:00:09 PM EST
695.00 146.30 152.85 149.58 % 0.22 0 0 0.64 0.99 0.00 -0.03 10/30/2025 4:00:09 PM EST
700.00 141.50 147.90 144.70 133.00 0.00 0.00% 0.21 0 1 0.62 0.99 0.00 -0.04 10/13/2025 10/30/2025 4:00:09 PM EST
705.00 137.00 142.95 139.98 98.90 0.00 0.00% 0.20 0 1 0.62 0.99 0.00 -0.05 10/17/2025 10/30/2025 4:00:09 PM EST
710.00 132.00 138.05 135.03 94.05 0.00 0.00% 0.19 0 1 0.60 0.98 0.00 -0.07 10/17/2025 10/30/2025 4:00:09 PM EST
715.00 127.00 133.10 130.05 94.25 0.00 0.00% 0.18 0 2 0.59 0.98 0.00 -0.08 10/20/2025 10/30/2025 4:00:09 PM EST
720.00 122.00 128.00 125.00 86.85 0.00 0.00% 0.17 0 2 0.62 0.98 0.00 -0.10 10/17/2025 10/30/2025 4:00:09 PM EST
725.00 117.00 123.85 120.43 127.66 +38.72 +43.54% 0.17 1 11 0.56 0.97 0.00 -0.12 10/30/2025 10/30/2025 4:00:09 PM EST
730.00 112.00 118.45 115.23 104.58 0.00 0.00% 0.16 0 6 0.54 0.96 0.00 -0.16 10/24/2025 10/30/2025 4:00:09 PM EST
735.00 107.60 113.80 110.70 127.28 0.00 0.00% 0.15 0 3 0.53 0.96 0.00 -0.18 10/9/2025 10/30/2025 4:00:09 PM EST
740.00 104.30 108.95 106.63 105.36 +17.17 +19.47% 0.14 7 9 0.51 0.95 0.00 -0.19 10/30/2025 10/30/2025 4:00:09 PM EST
745.00 99.40 104.00 101.70 87.87 0.00 0.00% 0.14 0 3 0.50 0.94 0.00 -0.22 10/16/2025 10/30/2025 4:00:09 PM EST
750.00 93.60 99.20 96.40 100.76 +17.26 +20.68% 0.13 3 13 0.49 0.94 0.00 -0.25 10/30/2025 10/30/2025 4:00:09 PM EST
755.00 88.00 93.75 90.88 95.70 +24.92 +35.21% 0.12 3 8 0.46 0.93 0.00 -0.28 10/30/2025 10/30/2025 4:00:09 PM EST
760.00 83.15 89.85 86.50 88.54 +25.34 +40.10% 0.11 22 6 0.47 0.91 0.00 -0.31 10/30/2025 10/30/2025 4:00:09 PM EST
765.00 79.00 85.30 82.15 66.45 0.00 0.00% 0.11 0 3 0.39 0.90 0.00 -0.34 10/28/2025 10/30/2025 4:00:09 PM EST
770.00 74.75 81.30 78.03 76.74 +26.14 +51.66% 0.10 4 6 0.43 0.89 0.00 -0.38 10/30/2025 10/30/2025 4:00:09 PM EST
775.00 69.70 75.75 72.73 56.25 0.00 0.00% 0.09 0 7 0.40 0.87 0.00 -0.42 10/29/2025 10/30/2025 4:00:09 PM EST
780.00 65.10 72.80 68.95 52.04 +2.51 +5.07% 0.09 2 115 0.40 0.85 0.00 -0.45 10/30/2025 10/30/2025 4:00:09 PM EST
785.00 61.10 68.70 64.90 64.95 +13.41 +26.02% 0.08 3 4 0.39 0.84 0.00 -0.49 10/30/2025 10/30/2025 4:00:09 PM EST
790.00 56.50 63.10 59.80 66.35 +20.20 +43.77% 0.08 9 17 0.38 0.82 0.00 -0.53 10/30/2025 10/30/2025 4:00:09 PM EST
795.00 52.35 59.40 55.88 62.70 +19.90 +46.50% 0.07 4 14 0.37 0.79 0.00 -0.56 10/30/2025 10/30/2025 4:00:09 PM EST
800.00 48.95 55.35 52.15 55.79 +15.64 +38.96% 0.07 26 99 0.38 0.77 0.00 -0.60 10/30/2025 10/30/2025 4:00:09 PM EST
805.00 45.00 52.15 48.58 52.15 +17.00 +48.37% 0.06 3 14 0.37 0.74 0.01 -0.63 10/30/2025 10/30/2025 4:00:09 PM EST
807.50 43.10 48.30 45.70 33.85 0.00 0.00% 0.06 0 0 0.36 0.73 0.01 -0.65 10/29/2025 10/30/2025 4:00:09 PM EST
810.00 41.20 48.45 44.83 51.81 +19.18 +58.78% 0.06 7 45 0.38 0.72 0.01 -0.66 10/30/2025 10/30/2025 4:00:09 PM EST
812.50 39.90 46.60 43.25 46.34 +15.79 +51.69% 0.05 11 4 0.38 0.70 0.01 -0.68 10/30/2025 10/30/2025 4:00:09 PM EST
815.00 38.50 45.00 41.75 44.20 +14.05 +46.60% 0.05 89 30 0.37 0.69 0.01 -0.69 10/30/2025 10/30/2025 4:00:09 PM EST
817.50 37.30 42.35 39.83 43.46 +11.81 +37.32% 0.05 73 57 0.38 0.67 0.01 -0.70 10/30/2025 10/30/2025 4:00:09 PM EST
820.00 36.35 40.55 38.45 38.05 +10.25 +36.88% 0.05 100 151 0.37 0.66 0.01 -0.71 10/30/2025 10/30/2025 4:00:09 PM EST
822.50 34.65 37.90 36.28 41.60 +11.70 +39.13% 0.04 101 19 0.37 0.64 0.01 -0.72 10/30/2025 10/30/2025 4:00:09 PM EST
825.00 33.10 36.20 34.65 35.50 +9.65 +37.34% 0.04 62 37 0.37 0.63 0.01 -0.74 10/30/2025 10/30/2025 4:00:09 PM EST
827.50 31.20 35.00 33.10 33.50 % 0.04 48 0 0.37 0.61 0.01 -0.74 10/30/2025 10/30/2025 4:00:09 PM EST
830.00 30.05 33.70 31.88 31.88 +2.30 +7.78% 0.04 139 113 0.37 0.60 0.01 -0.75 10/30/2025 10/30/2025 4:00:09 PM EST
832.50 28.15 32.15 30.15 30.39 % 0.04 193 0 0.37 0.58 0.01 -0.76 10/30/2025 10/30/2025 4:00:09 PM EST
835.00 28.00 30.20 29.10 29.31 +2.56 +9.57% 0.03 143 32 0.37 0.56 0.01 -0.76 10/30/2025 10/30/2025 4:00:09 PM EST
837.50 25.60 28.95 27.28 27.22 % 0.03 95 0 0.36 0.55 0.01 -0.77 10/30/2025 10/30/2025 4:00:09 PM EST
840.00 25.80 27.50 26.65 25.81 +5.89 +29.57% 0.03 87 61 0.37 0.53 0.01 -0.77 10/30/2025 10/30/2025 4:00:09 PM EST
845.00 21.95 25.30 23.63 25.35 +2.46 +10.75% 0.03 73 162 0.36 0.50 0.01 -0.77 10/30/2025 10/30/2025 4:00:09 PM EST
850.00 21.10 22.45 21.78 21.25 +4.58 +27.48% 0.03 102 55 0.37 0.46 0.01 -0.77 10/30/2025 10/30/2025 4:00:09 PM EST
855.00 19.00 21.80 20.40 22.60 +5.60 +32.95% 0.02 18 13 0.38 0.43 0.01 -0.76 10/30/2025 10/30/2025 4:00:09 PM EST
860.00 16.95 18.50 17.73 20.74 +6.74 +48.15% 0.02 48 58 0.37 0.40 0.01 -0.74 10/30/2025 10/30/2025 4:00:09 PM EST
865.00 15.15 17.75 16.45 15.10 +2.82 +22.97% 0.02 23 134 0.38 0.36 0.01 -0.73 10/30/2025 10/30/2025 4:00:09 PM EST
870.00 13.20 14.70 13.95 15.13 +4.08 +36.93% 0.02 31 41 0.37 0.33 0.01 -0.70 10/30/2025 10/30/2025 4:00:09 PM EST
875.00 12.00 13.35 12.68 13.38 +1.88 +16.35% 0.01 19 43 0.37 0.30 0.01 -0.68 10/30/2025 10/30/2025 4:00:09 PM EST
880.00 9.90 11.85 10.88 13.80 +4.18 +43.46% 0.01 29 30 0.36 0.28 0.01 -0.65 10/30/2025 10/30/2025 4:00:09 PM EST
885.00 8.80 11.05 9.93 10.50 +1.00 +10.53% 0.01 37 12 0.36 0.25 0.01 -0.62 10/30/2025 10/30/2025 4:00:09 PM EST
890.00 7.80 9.80 8.80 8.00 -1.15 -12.57% 0.01 17 25 0.37 0.23 0.01 -0.59 10/30/2025 10/30/2025 4:00:09 PM EST
895.00 6.75 8.55 7.65 9.70 +2.82 +40.99% 0.01 46 12 0.37 0.20 0.00 -0.56 10/30/2025 10/30/2025 4:00:09 PM EST
900.00 5.85 7.45 6.65 5.45 -0.55 -9.17% 0.01 148 73 0.37 0.18 0.00 -0.53 10/30/2025 10/30/2025 4:00:09 PM EST
905.00 2.86 7.05 4.96 6.10 +0.59 +10.71% 0.01 2 14 0.34 0.17 0.00 -0.50 10/30/2025 10/30/2025 4:00:09 PM EST
910.00 4.55 5.90 5.23 6.50 +0.30 +4.84% 0.01 9 37 0.37 0.15 0.00 -0.46 10/30/2025 10/30/2025 4:00:09 PM EST
915.00 3.95 4.70 4.33 4.98 -0.58 -10.44% 0.00 2 2 0.37 0.13 0.00 -0.43 10/30/2025 10/30/2025 4:00:09 PM EST
920.00 3.10 4.00 3.55 4.75 +0.09 +1.94% 0.00 38 35 0.36 0.12 0.00 -0.41 10/30/2025 10/30/2025 4:00:09 PM EST
925.00 2.99 6.35 4.67 3.40 -1.70 -33.34% 0.01 11 32 0.40 0.10 0.00 -0.37 10/30/2025 10/30/2025 4:00:09 PM EST
930.00 2.57 3.90 3.24 3.94 +0.44 +12.58% 0.00 62 25 0.38 0.09 0.00 -0.35 10/30/2025 10/30/2025 4:00:09 PM EST
935.00 2.21 3.40 2.81 3.33 -1.47 -30.63% 0.00 2 6 0.38 0.08 0.00 -0.32 10/30/2025 10/30/2025 4:00:09 PM EST
940.00 2.00 2.88 2.44 3.05 -0.10 -3.18% 0.00 25 17 0.38 0.07 0.00 -0.30 10/30/2025 10/30/2025 4:00:09 PM EST
950.00 1.38 2.30 1.84 2.46 +0.12 +5.13% 0.00 13 73 0.38 0.06 0.00 -0.25 10/30/2025 10/30/2025 4:00:09 PM EST
960.00 0.23 2.20 1.22 1.71 -0.24 -12.31% 0.00 7 11 0.36 0.05 0.00 -0.23 10/30/2025 10/30/2025 4:00:09 PM EST
970.00 0.67 2.35 1.51 1.40 -0.36 -20.46% 0.00 6 9 0.41 0.04 0.00 -0.17 10/30/2025 10/30/2025 4:00:09 PM EST
980.00 0.53 2.80 1.67 0.86 -0.54 -38.58% 0.00 2 7 0.44 0.03 0.00 -0.13 10/30/2025 10/30/2025 4:00:09 PM EST
990.00 0.00 4.55 2.28 0.86 -0.37 -30.09% 0.00 6 36 0.59 0.02 0.00 -0.08 10/30/2025 10/30/2025 4:00:09 PM EST
1,000.00 0.13 1.25 0.69 0.62 -0.33 -34.74% 0.00 8 89 0.41 0.01 0.00 -0.08 10/30/2025 10/30/2025 4:00:09 PM EST
1,010.00 0.00 2.45 1.23 1.97 0.00 0.00% 0.00 0 12 0.56 0.01 0.00 -0.05 10/15/2025 10/30/2025 4:00:09 PM EST
1,020.00 0.00 4.40 2.20 0.41 -0.47 -53.41% 0.00 1 22 0.66 0.01 0.00 -0.03 10/30/2025 10/30/2025 4:00:09 PM EST
1,030.00 0.00 4.35 2.18 3.90 0.00 0.00% 0.00 0 1 0.68 0.00 0.00 -0.02 10/10/2025 10/30/2025 4:00:09 PM EST
1,040.00 0.00 4.40 2.20 % 0.00 0 0 0.71 0.00 0.00 -0.02 10/30/2025 4:00:09 PM EST
1,050.00 0.00 4.35 2.18 % 0.00 0 0 0.73 0.00 0.00 -0.01 10/30/2025 4:00:09 PM EST
1,060.00 0.00 4.30 2.15 % 0.00 0 0 0.76 0.00 0.00 -0.01 10/30/2025 4:00:09 PM EST
1,070.00 0.00 4.15 2.08 1.00 -0.05 -4.77% 0.00 1 2 0.77 0.00 0.00 -0.01 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 0.47 0.24 0.21 0.00 0.00% 0.00 0 1 1.31 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:09 PM EST
460.00 0.00 4.30 2.15 % 0.00 0 0 1.78 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
470.00 0.00 4.30 2.15 % 0.00 0 0 1.73 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
480.00 0.00 4.30 2.15 % 0.00 0 0 1.68 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
490.00 0.00 4.30 2.15 % 0.00 0 0 1.62 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
500.00 0.00 4.30 2.15 % 0.00 0 0 1.57 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
510.00 0.00 4.30 2.15 % 0.00 0 0 1.52 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
520.00 0.00 4.30 2.15 % 0.00 0 0 1.47 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
530.00 0.00 4.30 2.15 % 0.00 0 0 1.42 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
540.00 0.00 4.30 2.15 % 0.00 0 0 1.37 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
550.00 0.00 4.30 2.15 % 0.00 0 0 1.33 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
560.00 0.00 4.30 2.15 % 0.00 0 0 1.28 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
570.00 0.00 4.30 2.15 % 0.00 0 0 1.23 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
580.00 0.00 4.30 2.15 0.43 0.00 0.00% 0.00 0 1 1.19 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:09 PM EST
590.00 0.00 1.28 0.64 % 0.00 0 0 0.91 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
600.00 0.00 4.30 2.15 0.52 0.00 0.00% 0.00 0 8 1.10 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:09 PM EST
610.00 0.00 4.30 2.15 % 0.00 0 0 1.05 0.00 0.00 0.00 10/30/2025 4:00:09 PM EST
620.00 0.00 4.35 2.18 0.30 0.00 0.00% 0.00 0 6 1.01 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:09 PM EST
625.00 0.00 4.35 2.18 0.34 0.00 0.00% 0.00 0 62 0.99 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:09 PM EST
630.00 0.00 4.35 2.18 0.66 0.00 0.00% 0.00 0 3 0.97 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:09 PM EST
635.00 0.00 4.35 2.18 0.84 0.00 0.00% 0.00 0 3 0.95 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:09 PM EST
640.00 0.00 4.40 2.20 1.16 0.00 0.00% 0.00 0 2 0.93 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:09 PM EST
645.00 0.00 4.40 2.20 1.08 0.00 0.00% 0.00 0 4 0.91 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:09 PM EST
650.00 0.00 0.99 0.50 0.20 -0.91 -81.99% 0.00 5 57 0.66 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:09 PM EST
655.00 0.00 1.50 0.75 1.00 0.00 0.00% 0.00 0 40 0.70 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:09 PM EST
660.00 0.00 4.45 2.23 1.22 0.00 0.00% 0.00 0 5 0.85 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:09 PM EST
665.00 0.00 4.45 2.23 0.99 0.00 0.00% 0.00 0 13 0.83 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:09 PM EST
670.00 0.00 4.50 2.25 1.63 0.00 0.00% 0.00 0 1 0.81 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:09 PM EST
675.00 0.00 4.50 2.25 1.06 0.00 0.00% 0.00 0 3 0.79 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:09 PM EST
680.00 0.00 4.55 2.28 1.66 0.00 0.00% 0.00 0 36 0.77 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:09 PM EST
685.00 0.00 4.55 2.28 1.40 0.00 0.00% 0.00 0 6 0.75 0.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:09 PM EST
690.00 0.00 4.60 2.30 2.00 0.00 0.00% 0.00 0 26 0.73 0.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:09 PM EST
695.00 0.00 1.46 0.73 0.90 -0.66 -42.31% 0.00 1 57 0.55 -0.01 0.00 -0.03 10/30/2025 10/30/2025 4:00:09 PM EST
700.00 0.00 1.81 0.91 0.84 -1.64 -66.13% 0.00 2 63 0.56 -0.01 0.00 -0.04 10/30/2025 10/30/2025 4:00:09 PM EST
705.00 0.32 1.12 0.72 0.96 -1.22 -55.97% 0.00 5 33 0.45 -0.01 0.00 -0.05 10/30/2025 10/30/2025 4:00:09 PM EST
710.00 0.10 1.40 0.75 0.50 -1.60 -76.19% 0.00 1 22 0.43 -0.02 0.00 -0.07 10/30/2025 10/30/2025 4:00:09 PM EST
715.00 0.28 1.00 0.64 1.27 -1.96 -60.69% 0.00 1 26 0.41 -0.02 0.00 -0.08 10/30/2025 10/30/2025 4:00:09 PM EST
720.00 0.70 1.16 0.93 0.80 -2.84 -78.03% 0.00 5 59 0.43 -0.02 0.00 -0.10 10/30/2025 10/30/2025 4:00:09 PM EST
725.00 0.76 1.37 1.07 1.14 -2.79 -71.00% 0.00 5 17 0.42 -0.03 0.00 -0.12 10/30/2025 10/30/2025 4:00:09 PM EST
730.00 0.15 1.10 0.63 1.20 -3.73 -75.66% 0.00 10 42 0.35 -0.04 0.00 -0.16 10/30/2025 10/30/2025 4:00:09 PM EST
735.00 0.13 1.96 1.05 5.51 0.00 0.00% 0.00 0 11 0.36 -0.04 0.00 -0.18 10/29/2025 10/30/2025 4:00:09 PM EST
740.00 1.15 1.69 1.42 1.71 -2.49 -59.29% 0.00 6 19 0.39 -0.05 0.00 -0.19 10/30/2025 10/30/2025 4:00:09 PM EST
745.00 1.27 1.82 1.55 1.57 -6.58 -80.74% 0.00 21 12 0.39 -0.06 0.00 -0.22 10/30/2025 10/30/2025 4:00:09 PM EST
750.00 1.54 2.50 2.02 1.61 -6.42 -79.95% 0.00 54 35 0.39 -0.06 0.00 -0.25 10/30/2025 10/30/2025 4:00:09 PM EST
755.00 1.80 2.34 2.07 1.89 -7.61 -80.11% 0.00 11 48 0.38 -0.07 0.00 -0.28 10/30/2025 10/30/2025 4:00:09 PM EST
760.00 2.17 2.90 2.54 2.02 -7.08 -77.81% 0.00 12 58 0.38 -0.09 0.00 -0.31 10/30/2025 10/30/2025 4:00:09 PM EST
765.00 2.34 3.30 2.82 2.74 -7.37 -72.90% 0.00 25 19 0.37 -0.10 0.00 -0.34 10/30/2025 10/30/2025 4:00:09 PM EST
770.00 2.70 4.00 3.35 3.16 -9.24 -74.52% 0.00 43 66 0.37 -0.11 0.00 -0.38 10/30/2025 10/30/2025 4:00:09 PM EST
775.00 3.30 4.35 3.83 3.75 -7.10 -65.44% 0.00 31 35 0.36 -0.13 0.00 -0.42 10/30/2025 10/30/2025 4:00:09 PM EST
780.00 3.85 6.25 5.05 4.21 -10.19 -70.77% 0.01 28 62 0.37 -0.15 0.00 -0.45 10/30/2025 10/30/2025 4:00:09 PM EST
785.00 4.40 7.25 5.83 6.00 -10.65 -63.97% 0.01 7 17 0.37 -0.16 0.00 -0.49 10/30/2025 10/30/2025 4:00:09 PM EST
790.00 5.20 6.80 6.00 6.00 -8.61 -58.94% 0.01 28 29 0.35 -0.18 0.00 -0.53 10/30/2025 10/30/2025 4:00:09 PM EST
795.00 5.60 7.70 6.65 6.90 -9.99 -59.15% 0.01 218 13 0.35 -0.21 0.00 -0.56 10/30/2025 10/30/2025 4:00:09 PM EST
800.00 7.00 8.80 7.90 7.00 -18.00 -72.00% 0.01 27 58 0.35 -0.23 0.00 -0.60 10/30/2025 10/30/2025 4:00:09 PM EST
805.00 8.05 10.10 9.08 8.20 -13.60 -62.39% 0.01 106 41 0.35 -0.26 0.01 -0.63 10/30/2025 10/30/2025 4:00:09 PM EST
807.50 8.75 10.80 9.78 11.00 -14.42 -56.73% 0.01 4 1 0.35 -0.27 0.01 -0.65 10/30/2025 10/30/2025 4:00:09 PM EST
810.00 8.85 11.40 10.13 10.00 -13.58 -57.60% 0.01 158 23 0.35 -0.28 0.01 -0.66 10/30/2025 10/30/2025 4:00:09 PM EST
812.50 10.30 12.15 11.23 10.79 -17.00 -61.18% 0.01 81 2 0.35 -0.30 0.01 -0.68 10/30/2025 10/30/2025 4:00:09 PM EST
815.00 11.00 12.95 11.98 11.05 -17.99 -61.95% 0.01 45 19 0.35 -0.31 0.01 -0.69 10/30/2025 10/30/2025 4:00:09 PM EST
817.50 11.95 14.45 13.20 11.97 -21.48 -64.22% 0.02 36 8 0.35 -0.33 0.01 -0.70 10/30/2025 10/30/2025 4:00:09 PM EST
820.00 12.55 14.70 13.63 12.00 -16.20 -57.45% 0.02 43 23 0.35 -0.34 0.01 -0.71 10/30/2025 10/30/2025 4:00:09 PM EST
822.50 13.20 15.55 14.38 14.14 -14.36 -50.39% 0.02 47 199 0.34 -0.36 0.01 -0.72 10/30/2025 10/30/2025 4:00:09 PM EST
825.00 14.50 16.70 15.60 15.01 -17.99 -54.52% 0.02 118 95 0.34 -0.37 0.01 -0.74 10/30/2025 10/30/2025 4:00:09 PM EST
827.50 15.25 17.65 16.45 16.02 % 0.02 173 0 0.34 -0.39 0.01 -0.74 10/30/2025 10/30/2025 4:00:09 PM EST
830.00 16.40 18.55 17.48 17.43 -16.07 -47.97% 0.02 139 17 0.34 -0.40 0.01 -0.75 10/30/2025 10/30/2025 4:00:09 PM EST
832.50 17.10 19.75 18.43 18.80 % 0.02 87 0 0.34 -0.42 0.01 -0.76 10/30/2025 10/30/2025 4:00:09 PM EST
835.00 18.55 20.95 19.75 19.88 -20.60 -50.89% 0.02 26 61 0.34 -0.44 0.01 -0.76 10/30/2025 10/30/2025 4:00:09 PM EST
837.50 19.45 22.20 20.83 19.50 % 0.02 2 0 0.34 -0.45 0.01 -0.77 10/30/2025 10/30/2025 4:00:09 PM EST
840.00 21.15 23.90 22.53 22.20 -15.65 -41.35% 0.03 177 35 0.35 -0.47 0.01 -0.77 10/30/2025 10/30/2025 4:00:09 PM EST
845.00 23.25 25.40 24.33 24.50 -24.70 -50.21% 0.03 42 12 0.33 -0.50 0.01 -0.77 10/30/2025 10/30/2025 4:00:09 PM EST
850.00 25.95 28.60 27.28 23.78 -20.77 -46.63% 0.03 18 11 0.34 -0.54 0.01 -0.77 10/30/2025 10/30/2025 4:00:09 PM EST
855.00 28.85 31.50 30.18 27.25 -20.50 -42.94% 0.04 39 17 0.34 -0.57 0.01 -0.76 10/30/2025 10/30/2025 4:00:09 PM EST
860.00 31.45 34.95 33.20 51.85 0.00 0.00% 0.04 0 5 0.34 -0.60 0.01 -0.74 10/29/2025 10/30/2025 4:00:09 PM EST
865.00 34.95 38.40 36.68 32.32 -22.38 -40.92% 0.04 1 7 0.34 -0.64 0.01 -0.73 10/30/2025 10/30/2025 4:00:09 PM EST
870.00 38.25 41.85 40.05 34.77 -20.69 -37.31% 0.05 2 1 0.34 -0.67 0.01 -0.70 10/30/2025 10/30/2025 4:00:09 PM EST
875.00 40.20 45.85 43.03 61.55 0.00 0.00% 0.05 0 1 0.33 -0.70 0.01 -0.68 10/29/2025 10/30/2025 4:00:09 PM EST
880.00 44.05 50.90 47.48 68.25 0.00 0.00% 0.05 0 2 0.34 -0.72 0.01 -0.65 10/3/2025 10/30/2025 4:00:09 PM EST
885.00 47.30 53.15 50.23 % 0.06 0 0 0.34 -0.75 0.01 -0.62 10/30/2025 4:00:09 PM EST
890.00 52.30 58.05 55.18 67.25 0.00 0.00% 0.06 0 1 0.34 -0.77 0.01 -0.59 10/7/2025 10/30/2025 4:00:09 PM EST
895.00 56.40 62.55 59.48 % 0.07 0 0 0.35 -0.80 0.00 -0.56 10/30/2025 4:00:09 PM EST
900.00 60.00 65.95 62.98 % 0.07 0 0 0.34 -0.82 0.00 -0.53 10/30/2025 4:00:09 PM EST
905.00 64.25 69.50 66.88 78.25 0.00 0.00% 0.07 0 1 0.32 -0.83 0.00 -0.50 10/7/2025 10/30/2025 4:00:09 PM EST
910.00 67.65 73.95 70.80 % 0.08 0 0 0.32 -0.85 0.00 -0.46 10/30/2025 4:00:09 PM EST
915.00 72.85 78.35 75.60 % 0.08 0 0 0.32 -0.87 0.00 -0.43 10/30/2025 4:00:09 PM EST
920.00 77.10 83.05 80.08 % 0.09 0 0 0.32 -0.88 0.00 -0.41 10/30/2025 4:00:09 PM EST
925.00 81.70 87.80 84.75 % 0.09 0 0 0.32 -0.90 0.00 -0.37 10/30/2025 4:00:09 PM EST
930.00 85.50 92.30 88.90 % 0.10 0 0 0.30 -0.91 0.00 -0.35 10/30/2025 4:00:09 PM EST
935.00 90.80 97.30 94.05 % 0.10 0 0 0.31 -0.92 0.00 -0.32 10/30/2025 4:00:09 PM EST
940.00 96.05 101.50 98.78 % 0.11 0 0 0.30 -0.93 0.00 -0.30 10/30/2025 4:00:09 PM EST
950.00 105.30 111.35 108.33 % 0.11 0 0 0.48 -0.94 0.00 -0.25 10/30/2025 4:00:09 PM EST
960.00 114.85 119.75 117.30 % 0.12 0 0 0.52 -0.95 0.00 -0.23 10/30/2025 4:00:09 PM EST
970.00 123.70 130.80 127.25 % 0.13 0 0 0.53 -0.96 0.00 -0.17 10/30/2025 4:00:09 PM EST
980.00 134.70 140.50 137.60 % 0.14 0 0 0.54 -0.97 0.00 -0.13 10/30/2025 4:00:09 PM EST
990.00 144.30 150.00 147.15 % 0.15 0 0 0.63 -0.98 0.00 -0.08 10/30/2025 4:00:09 PM EST
1,000.00 153.95 160.00 156.98 % 0.16 0 0 0.61 -0.99 0.00 -0.08 10/30/2025 4:00:09 PM EST
1,010.00 163.70 169.75 166.73 % 0.17 0 0 0.68 -0.99 0.00 -0.05 10/30/2025 4:00:09 PM EST
1,020.00 173.90 180.00 176.95 % 0.17 0 0 0.66 -0.99 0.00 -0.03 10/30/2025 4:00:09 PM EST
1,030.00 183.75 190.00 186.88 % 0.18 0 0 0.69 -1.00 0.00 -0.02 10/30/2025 4:00:09 PM EST
1,040.00 193.35 200.00 196.68 % 0.19 0 0 0.74 -1.00 0.00 -0.02 10/30/2025 4:00:09 PM EST
1,050.00 203.75 210.00 206.88 % 0.20 0 0 0.79 -1.00 0.00 -0.01 10/30/2025 4:00:09 PM EST
1,060.00 211.80 219.80 215.80 % 0.20 0 0 0.81 -1.00 0.00 -0.01 10/30/2025 4:00:09 PM EST
1,070.00 223.35 230.00 226.68 % 0.21 0 0 0.79 -1.00 0.00 -0.01 10/30/2025 4:00:09 PM EST