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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 451.00 | 459.90 | 455.45 | 315.50 | 0.00 | 0.00% | 1.17 | 0 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/30/2025 4:00:09 PM EST |
| 400.00 | 440.45 | 449.40 | 444.93 | 339.00 | 0.00 | 0.00% | 1.11 | 0 | 16 | 1.56 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/30/2025 4:00:09 PM EST |
| 410.00 | 431.00 | 439.00 | 435.00 | 323.30 | 0.00 | 0.00% | 1.06 | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/30/2025 4:00:09 PM EST |
| 420.00 | 422.60 | 427.20 | 424.90 | 240.55 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/30/2025 4:00:09 PM EST |
| 430.00 | 411.00 | 418.40 | 414.70 | 316.10 | 0.00 | 0.00% | 0.96 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/30/2025 4:00:09 PM EST |
| 440.00 | 401.00 | 407.75 | 404.38 | 209.50 | 0.00 | 0.00% | 0.92 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/30/2025 4:00:09 PM EST |
| 450.00 | 391.00 | 396.70 | 393.85 | 371.00 | -23.12 | -5.87% | 0.88 | 1 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 460.00 | 381.00 | 387.80 | 384.40 | 383.37 | 0.00 | 0.00% | 0.84 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:09 PM EST |
| 470.00 | 371.00 | 378.25 | 374.63 | 373.40 | 0.00 | 0.00% | 0.80 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:09 PM EST |
| 480.00 | 361.00 | 367.10 | 364.05 | 165.10 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/30/2025 4:00:09 PM EST |
| 490.00 | 351.05 | 358.70 | 354.88 | 244.45 | 0.00 | 0.00% | 0.72 | 0 | 7 | 1.18 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/30/2025 4:00:09 PM EST |
| 500.00 | 341.00 | 347.70 | 344.35 | 333.77 | 0.00 | 0.00% | 0.69 | 0 | 15 | 1.14 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:09 PM EST |
| 510.00 | 331.10 | 337.00 | 334.05 | 342.25 | +126.70 | +58.78% | 0.66 | 1 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 520.00 | 321.00 | 327.65 | 324.33 | 332.25 | +88.21 | +36.15% | 0.62 | 4 | 8 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 530.00 | 311.05 | 318.70 | 314.88 | 322.30 | +79.95 | +32.99% | 0.59 | 1 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 540.00 | 301.25 | 307.80 | 304.53 | 233.70 | 0.00 | 0.00% | 0.56 | 0 | 13 | 1.02 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/30/2025 4:00:09 PM EST |
| 550.00 | 291.00 | 297.05 | 294.03 | 270.25 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:09 PM EST |
| 560.00 | 281.15 | 288.70 | 284.93 | 212.20 | 0.00 | 0.00% | 0.51 | 0 | 19 | 0.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/30/2025 4:00:09 PM EST |
| 570.00 | 271.35 | 277.00 | 274.18 | 274.98 | 0.00 | 0.00% | 0.48 | 0 | 12 | 0.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 4:00:09 PM EST |
| 580.00 | 261.00 | 267.05 | 264.03 | 145.80 | 0.00 | 0.00% | 0.46 | 0 | 18 | 0.85 | 1.00 | 0.00 | -0.01 | 9/25/2025 | 10/30/2025 4:00:09 PM EST |
| 590.00 | 251.40 | 257.50 | 254.45 | 151.85 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.87 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 10/30/2025 4:00:09 PM EST |
| 600.00 | 241.00 | 247.70 | 244.35 | 231.00 | 0.00 | 0.00% | 0.41 | 0 | 64 | 0.80 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 610.00 | 231.10 | 238.00 | 234.55 | 120.10 | 0.00 | 0.00% | 0.38 | 0 | 23 | 0.78 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/30/2025 4:00:09 PM EST |
| 620.00 | 222.55 | 227.95 | 225.25 | 187.95 | 0.00 | 0.00% | 0.36 | 0 | 107 | 0.73 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:09 PM EST |
| 630.00 | 212.45 | 217.70 | 215.08 | 203.25 | 0.00 | 0.00% | 0.34 | 0 | 61 | 0.74 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/30/2025 4:00:09 PM EST |
| 640.00 | 201.60 | 207.75 | 204.68 | 204.32 | +19.77 | +10.72% | 0.32 | 6 | 240 | 0.71 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 650.00 | 191.25 | 197.95 | 194.60 | 200.25 | +36.40 | +22.22% | 0.30 | 9 | 204 | 0.68 | 0.99 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 660.00 | 181.35 | 188.05 | 184.70 | 189.53 | +17.65 | +10.27% | 0.28 | 2 | 114 | 0.65 | 0.99 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 670.00 | 171.40 | 177.95 | 174.68 | 138.00 | 0.00 | 0.00% | 0.26 | 0 | 60 | 0.62 | 0.98 | 0.00 | -0.07 | 10/20/2025 | 10/30/2025 4:00:09 PM EST |
| 680.00 | 162.05 | 169.40 | 165.73 | 164.89 | +18.64 | +12.75% | 0.24 | 6 | 107 | 0.59 | 0.98 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 690.00 | 152.00 | 158.05 | 155.03 | 155.35 | +19.35 | +14.23% | 0.22 | 1 | 59 | 0.56 | 0.97 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 695.00 | 147.20 | 153.20 | 150.20 | % | 0.22 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.12 | 10/30/2025 4:00:09 PM EST | |||
| 700.00 | 142.35 | 148.25 | 145.30 | 150.54 | +26.54 | +21.41% | 0.21 | 19 | 226 | 0.53 | 0.96 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 705.00 | 137.00 | 144.00 | 140.50 | 123.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.52 | 0.96 | 0.00 | -0.17 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 710.00 | 132.45 | 138.45 | 135.45 | 134.93 | +14.55 | +12.09% | 0.19 | 10 | 104 | 0.51 | 0.95 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 715.00 | 127.00 | 133.50 | 130.25 | 111.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.50 | 0.95 | 0.00 | -0.20 | 10/23/2025 | 10/30/2025 4:00:09 PM EST |
| 720.00 | 122.10 | 128.75 | 125.43 | 130.25 | +19.92 | +18.06% | 0.17 | 12 | 148 | 0.48 | 0.94 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 725.00 | 118.25 | 123.85 | 121.05 | 122.50 | +35.40 | +40.65% | 0.17 | 5 | 5 | 0.47 | 0.94 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 730.00 | 114.50 | 119.10 | 116.80 | 123.33 | +26.97 | +27.99% | 0.16 | 12 | 216 | 0.46 | 0.93 | 0.00 | -0.24 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 735.00 | 108.05 | 114.30 | 111.18 | 112.70 | +17.04 | +17.82% | 0.15 | 1 | 1 | 0.45 | 0.92 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 740.00 | 103.35 | 109.50 | 106.43 | 87.61 | 0.00 | 0.00% | 0.14 | 0 | 456 | 0.44 | 0.92 | 0.00 | -0.27 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 745.00 | 98.75 | 104.25 | 101.50 | 88.65 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | 0.91 | 0.00 | -0.29 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 750.00 | 94.00 | 99.70 | 96.85 | 103.49 | +30.74 | +42.26% | 0.13 | 28 | 369 | 0.42 | 0.90 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 755.00 | 89.00 | 94.95 | 91.98 | % | 0.12 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.32 | 10/30/2025 4:00:09 PM EST | |||
| 760.00 | 85.10 | 90.35 | 87.73 | 95.57 | +16.87 | +21.44% | 0.12 | 9 | 427 | 0.38 | 0.88 | 0.00 | -0.34 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 765.00 | 80.85 | 86.20 | 83.53 | 69.30 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.38 | 0.86 | 0.00 | -0.36 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 770.00 | 75.85 | 81.95 | 78.90 | 86.80 | +28.80 | +49.66% | 0.10 | 21 | 520 | 0.37 | 0.85 | 0.00 | -0.38 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 775.00 | 73.25 | 77.75 | 75.50 | 81.17 | +15.70 | +23.98% | 0.10 | 5 | 13 | 0.36 | 0.84 | 0.00 | -0.40 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 780.00 | 67.45 | 73.45 | 70.45 | 74.95 | +24.20 | +47.69% | 0.09 | 46 | 611 | 0.36 | 0.82 | 0.00 | -0.42 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 785.00 | 63.40 | 69.25 | 66.33 | 68.03 | +5.28 | +8.42% | 0.08 | 2 | 2 | 0.36 | 0.80 | 0.00 | -0.44 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 790.00 | 59.90 | 65.15 | 62.53 | 64.52 | +14.82 | +29.82% | 0.08 | 42 | 219 | 0.36 | 0.78 | 0.00 | -0.46 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 795.00 | 56.25 | 61.35 | 58.80 | 63.55 | +18.50 | +41.07% | 0.07 | 2 | 6 | 0.35 | 0.76 | 0.00 | -0.48 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 800.00 | 51.55 | 56.70 | 54.13 | 55.35 | +16.22 | +41.46% | 0.07 | 72 | 1,272 | 0.35 | 0.74 | 0.00 | -0.50 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 805.00 | 47.80 | 53.15 | 50.48 | 50.80 | +13.90 | +37.67% | 0.06 | 10 | 199 | 0.34 | 0.72 | 0.00 | -0.52 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 810.00 | 45.75 | 49.90 | 47.83 | 54.82 | +19.86 | +56.81% | 0.06 | 49 | 802 | 0.35 | 0.70 | 0.00 | -0.54 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 815.00 | 43.10 | 48.80 | 45.95 | 47.60 | +15.74 | +49.41% | 0.06 | 52 | 108 | 0.37 | 0.67 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 820.00 | 39.95 | 45.05 | 42.50 | 42.11 | +11.21 | +36.28% | 0.05 | 210 | 576 | 0.37 | 0.64 | 0.01 | -0.57 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 825.00 | 37.10 | 41.95 | 39.53 | 38.60 | +11.20 | +40.88% | 0.05 | 125 | 175 | 0.37 | 0.62 | 0.01 | -0.59 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 830.00 | 34.65 | 38.05 | 36.35 | 36.10 | +10.70 | +42.13% | 0.04 | 181 | 752 | 0.36 | 0.59 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 835.00 | 31.80 | 35.25 | 33.53 | 37.97 | +14.72 | +63.32% | 0.04 | 52 | 58 | 0.36 | 0.56 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 840.00 | 30.40 | 32.30 | 31.35 | 29.67 | +7.62 | +34.56% | 0.04 | 252 | 509 | 0.36 | 0.53 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 845.00 | 27.90 | 29.35 | 28.63 | 30.56 | +4.81 | +18.68% | 0.03 | 42 | 66 | 0.36 | 0.50 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 850.00 | 25.60 | 26.55 | 26.08 | 25.14 | +7.04 | +38.90% | 0.03 | 998 | 3,651 | 0.36 | 0.47 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 855.00 | 23.30 | 25.50 | 24.40 | 25.90 | +8.55 | +49.28% | 0.03 | 24 | 45 | 0.36 | 0.44 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 860.00 | 21.30 | 22.95 | 22.13 | 23.72 | +6.92 | +41.19% | 0.03 | 126 | 448 | 0.36 | 0.42 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 865.00 | 18.40 | 20.40 | 19.40 | 21.35 | +6.78 | +46.54% | 0.02 | 17 | 103 | 0.35 | 0.39 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 870.00 | 16.60 | 18.50 | 17.55 | 19.28 | +6.13 | +46.62% | 0.02 | 49 | 435 | 0.35 | 0.36 | 0.01 | -0.58 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 875.00 | 14.90 | 16.80 | 15.85 | 15.50 | +3.30 | +27.05% | 0.02 | 90 | 25 | 0.35 | 0.34 | 0.01 | -0.57 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 880.00 | 13.35 | 15.85 | 14.60 | 14.42 | +3.35 | +30.27% | 0.02 | 291 | 682 | 0.35 | 0.31 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 885.00 | 12.90 | 14.25 | 13.58 | 13.00 | +3.00 | +30.00% | 0.02 | 41 | 21 | 0.36 | 0.29 | 0.00 | -0.54 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 890.00 | 11.00 | 12.55 | 11.78 | 14.78 | +5.40 | +57.57% | 0.01 | 40 | 571 | 0.35 | 0.27 | 0.00 | -0.52 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 900.00 | 8.95 | 10.85 | 9.90 | 9.50 | +2.00 | +26.67% | 0.01 | 950 | 2,833 | 0.36 | 0.23 | 0.00 | -0.48 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 910.00 | 7.15 | 8.35 | 7.75 | 8.56 | +2.11 | +32.72% | 0.01 | 55 | 385 | 0.35 | 0.19 | 0.00 | -0.44 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 920.00 | 3.25 | 8.10 | 5.68 | 6.83 | +1.43 | +26.49% | 0.01 | 100 | 741 | 0.33 | 0.16 | 0.00 | -0.41 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 940.00 | 3.50 | 4.40 | 3.95 | 4.20 | +0.75 | +21.74% | 0.00 | 134 | 840 | 0.36 | 0.11 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 960.00 | 2.22 | 2.88 | 2.55 | 2.40 | -0.06 | -2.44% | 0.00 | 234 | 530 | 0.36 | 0.08 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 980.00 | 1.04 | 2.29 | 1.67 | 1.67 | -0.18 | -9.73% | 0.00 | 119 | 1,115 | 0.37 | 0.05 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,000.00 | 0.92 | 1.20 | 1.06 | 1.08 | -0.41 | -27.52% | 0.00 | 576 | 1,260 | 0.38 | 0.03 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,020.00 | 0.20 | 1.35 | 0.78 | 0.70 | -0.21 | -23.08% | 0.00 | 10 | 373 | 0.38 | 0.02 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,040.00 | 0.05 | 0.80 | 0.43 | 0.42 | -0.38 | -47.50% | 0.00 | 4 | 88 | 0.37 | 0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,060.00 | 0.00 | 2.91 | 1.46 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 1,080.00 | 0.02 | 0.62 | 0.32 | 0.01 | -0.40 | -97.57% | 0.00 | 6 | 116 | 0.40 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,100.00 | 0.04 | 0.41 | 0.23 | 0.15 | -0.13 | -46.43% | 0.00 | 3 | 79 | 0.42 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,120.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.38 | -97.44% | 0.00 | 11 | 96 | 0.49 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,140.00 | 0.00 | 3.70 | 1.85 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:09 PM EST |
| 1,160.00 | 0.01 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.48 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 1,180.00 | 0.01 | 0.22 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 1,200.00 | 0.02 | 0.20 | 0.11 | 0.02 | -0.27 | -93.11% | 0.00 | 9 | 516 | 0.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 400.00 | 0.00 | 0.39 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:09 PM EST |
| 410.00 | 0.00 | 0.59 | 0.30 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/30/2025 4:00:09 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.53 | -91.38% | 0.00 | 63 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 430.00 | 0.00 | 4.35 | 2.18 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/30/2025 4:00:09 PM EST |
| 440.00 | 0.00 | 2.93 | 1.47 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/30/2025 4:00:09 PM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:09 PM EST |
| 460.00 | 0.00 | 3.05 | 1.53 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.38 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:09 PM EST |
| 470.00 | 0.00 | 4.35 | 2.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 4:00:09 PM EST |
| 480.00 | 0.00 | 4.40 | 2.20 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 4:00:09 PM EST |
| 490.00 | 0.00 | 4.40 | 2.20 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:09 PM EST |
| 500.00 | 0.00 | 0.61 | 0.31 | 0.19 | -0.69 | -78.41% | 0.00 | 21 | 72 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 510.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 4:00:09 PM EST |
| 520.00 | 0.01 | 0.40 | 0.21 | 0.05 | -0.34 | -87.18% | 0.00 | 67 | 76 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.65 | +0.18 | +38.30% | 0.00 | 1 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 540.00 | 0.01 | 0.85 | 0.43 | 0.23 | -1.61 | -87.50% | 0.00 | 6 | 165 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 550.00 | 0.05 | 0.65 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 560.00 | 0.00 | 4.40 | 2.20 | 0.15 | -0.57 | -79.17% | 0.00 | 22 | 155 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 570.00 | 0.05 | 3.35 | 1.70 | 0.31 | -0.27 | -46.56% | 0.00 | 26 | 108 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 580.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.26 | -56.53% | 0.00 | 16 | 449 | 0.66 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 590.00 | 0.10 | 0.95 | 0.53 | 0.38 | -0.41 | -51.90% | 0.00 | 8 | 59 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 600.00 | 0.00 | 0.70 | 0.35 | 0.23 | -0.27 | -54.00% | 0.00 | 45 | 561 | 0.66 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 610.00 | 0.07 | 0.61 | 0.34 | 0.41 | -0.32 | -43.84% | 0.00 | 36 | 480 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 620.00 | 0.37 | 1.00 | 0.69 | 0.54 | -0.45 | -45.46% | 0.00 | 6 | 700 | 0.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 630.00 | 0.30 | 0.64 | 0.47 | 0.47 | -0.33 | -41.25% | 0.00 | 18 | 445 | 0.54 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 640.00 | 0.32 | 0.95 | 0.64 | 0.40 | -0.75 | -65.22% | 0.00 | 59 | 325 | 0.53 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 650.00 | 0.49 | 1.03 | 0.76 | 0.50 | -0.80 | -61.54% | 0.00 | 54 | 782 | 0.52 | -0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 660.00 | 0.30 | 1.32 | 0.81 | 0.30 | -0.98 | -76.57% | 0.00 | 5 | 332 | 0.49 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 670.00 | 0.35 | 1.27 | 0.81 | 0.72 | -0.62 | -46.27% | 0.00 | 268 | 618 | 0.47 | -0.02 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 680.00 | 0.25 | 2.13 | 1.19 | 0.55 | -1.62 | -74.66% | 0.00 | 58 | 593 | 0.46 | -0.02 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 690.00 | 0.75 | 1.15 | 0.95 | 0.95 | -0.90 | -48.65% | 0.00 | 42 | 343 | 0.43 | -0.03 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 695.00 | 0.02 | 5.15 | 2.59 | 0.86 | -1.75 | -67.05% | 0.00 | 4 | 64 | 0.43 | -0.03 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 700.00 | 0.90 | 1.47 | 1.19 | 1.09 | -1.92 | -63.79% | 0.00 | 121 | 1,574 | 0.42 | -0.04 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 705.00 | 0.61 | 1.66 | 1.14 | 1.00 | -2.50 | -71.43% | 0.00 | 8 | 42 | 0.40 | -0.04 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 710.00 | 1.00 | 1.47 | 1.24 | 1.15 | -2.60 | -69.34% | 0.00 | 67 | 639 | 0.40 | -0.05 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 715.00 | 0.47 | 2.35 | 1.41 | 1.86 | -1.64 | -46.86% | 0.00 | 47 | 42 | 0.38 | -0.05 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 720.00 | 1.09 | 2.05 | 1.57 | 1.35 | -3.37 | -71.40% | 0.00 | 72 | 655 | 0.39 | -0.06 | 0.00 | -0.20 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 725.00 | 0.95 | 2.15 | 1.55 | 1.67 | -2.81 | -62.73% | 0.00 | 60 | 50 | 0.37 | -0.06 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 730.00 | 1.58 | 1.89 | 1.74 | 1.74 | -4.56 | -72.39% | 0.00 | 73 | 1,304 | 0.37 | -0.07 | 0.00 | -0.24 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 735.00 | 1.75 | 2.28 | 2.02 | 1.92 | -5.24 | -73.19% | 0.00 | 25 | 8 | 0.37 | -0.08 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 740.00 | 1.70 | 2.39 | 2.05 | 2.39 | -5.00 | -67.66% | 0.00 | 177 | 1,202 | 0.36 | -0.08 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 745.00 | 2.36 | 2.69 | 2.53 | 2.33 | -4.46 | -65.69% | 0.00 | 21 | 45 | 0.36 | -0.09 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 750.00 | 2.70 | 3.25 | 2.98 | 2.60 | -7.79 | -74.98% | 0.00 | 150 | 519 | 0.36 | -0.10 | 0.00 | -0.30 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 755.00 | 3.00 | 3.60 | 3.30 | 2.80 | -7.68 | -73.29% | 0.00 | 40 | 55 | 0.35 | -0.11 | 0.00 | -0.32 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 760.00 | 3.45 | 4.10 | 3.78 | 3.78 | -7.92 | -67.70% | 0.00 | 74 | 671 | 0.35 | -0.12 | 0.00 | -0.34 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 765.00 | 3.95 | 4.70 | 4.33 | 4.15 | -7.15 | -63.28% | 0.01 | 39 | 35 | 0.35 | -0.14 | 0.00 | -0.36 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 770.00 | 4.55 | 5.30 | 4.93 | 4.50 | -10.93 | -70.84% | 0.01 | 190 | 433 | 0.34 | -0.15 | 0.00 | -0.38 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 775.00 | 5.25 | 6.25 | 5.75 | 5.03 | -10.90 | -68.43% | 0.01 | 37 | 44 | 0.34 | -0.16 | 0.00 | -0.40 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 780.00 | 5.75 | 6.90 | 6.33 | 5.75 | -13.10 | -69.50% | 0.01 | 166 | 1,366 | 0.34 | -0.18 | 0.00 | -0.42 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 785.00 | 6.55 | 8.10 | 7.33 | 6.80 | -10.05 | -59.65% | 0.01 | 55 | 20 | 0.34 | -0.20 | 0.00 | -0.44 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 790.00 | 7.90 | 8.85 | 8.38 | 8.40 | -14.60 | -63.48% | 0.01 | 2,059 | 2,489 | 0.34 | -0.22 | 0.00 | -0.46 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 795.00 | 8.90 | 10.20 | 9.55 | 9.13 | -15.22 | -62.51% | 0.01 | 17 | 20 | 0.34 | -0.24 | 0.00 | -0.48 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 800.00 | 9.45 | 11.70 | 10.58 | 9.60 | -17.15 | -64.12% | 0.01 | 243 | 2,539 | 0.33 | -0.26 | 0.00 | -0.50 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 805.00 | 11.65 | 12.80 | 12.23 | 11.60 | -17.80 | -60.55% | 0.02 | 16 | 67 | 0.33 | -0.28 | 0.00 | -0.52 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 810.00 | 12.85 | 14.85 | 13.85 | 12.72 | -20.03 | -61.16% | 0.02 | 45 | 209 | 0.33 | -0.30 | 0.00 | -0.54 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 815.00 | 14.70 | 16.40 | 15.55 | 12.99 | -21.21 | -62.02% | 0.02 | 138 | 182 | 0.33 | -0.33 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 820.00 | 16.25 | 18.15 | 17.20 | 15.07 | -21.03 | -58.26% | 0.02 | 351 | 576 | 0.33 | -0.36 | 0.01 | -0.57 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 825.00 | 18.35 | 20.30 | 19.33 | 17.58 | -21.27 | -54.75% | 0.02 | 2,356 | 103 | 0.33 | -0.38 | 0.01 | -0.59 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 830.00 | 20.15 | 22.25 | 21.20 | 20.19 | -15.46 | -43.37% | 0.03 | 295 | 167 | 0.33 | -0.41 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 835.00 | 22.75 | 24.85 | 23.80 | 21.45 | -19.20 | -47.24% | 0.03 | 5 | 1 | 0.33 | -0.44 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 840.00 | 25.45 | 26.90 | 26.18 | 25.00 | -25.26 | -50.26% | 0.03 | 85 | 88 | 0.33 | -0.47 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 845.00 | 27.40 | 30.10 | 28.75 | 28.30 | -12.55 | -30.73% | 0.03 | 40 | 1 | 0.33 | -0.50 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 850.00 | 30.05 | 32.90 | 31.48 | 28.98 | -18.02 | -38.34% | 0.04 | 76 | 1,319 | 0.33 | -0.53 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 855.00 | 32.10 | 35.15 | 33.63 | 31.66 | -22.79 | -41.86% | 0.04 | 37 | 19 | 0.32 | -0.56 | 0.01 | -0.61 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 860.00 | 35.50 | 38.85 | 37.18 | 36.50 | -21.75 | -37.34% | 0.04 | 2 | 158 | 0.33 | -0.58 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 865.00 | 39.00 | 41.95 | 40.48 | 56.85 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.33 | -0.61 | 0.01 | -0.60 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 870.00 | 42.05 | 45.20 | 43.63 | 38.23 | -23.27 | -37.84% | 0.05 | 1 | 11 | 0.33 | -0.64 | 0.01 | -0.58 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 875.00 | 45.10 | 48.60 | 46.85 | % | 0.05 | 0 | 0 | 0.33 | -0.66 | 0.01 | -0.57 | 10/30/2025 4:00:09 PM EST | |||
| 880.00 | 48.55 | 52.15 | 50.35 | 47.20 | -26.61 | -36.06% | 0.06 | 5 | 29 | 0.33 | -0.69 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 885.00 | 51.15 | 55.55 | 53.35 | 48.60 | % | 0.06 | 4 | 0 | 0.33 | -0.71 | 0.00 | -0.54 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 890.00 | 55.85 | 59.75 | 57.80 | 75.15 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.33 | -0.73 | 0.00 | -0.52 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 900.00 | 63.70 | 68.50 | 66.10 | 91.10 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.33 | -0.77 | 0.00 | -0.48 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 910.00 | 71.00 | 76.30 | 73.65 | 70.30 | -27.15 | -27.86% | 0.08 | 5 | 5 | 0.32 | -0.81 | 0.00 | -0.44 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 920.00 | 77.55 | 85.15 | 81.35 | 98.50 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.33 | -0.84 | 0.00 | -0.41 | 10/24/2025 | 10/30/2025 4:00:09 PM EST |
| 940.00 | 97.50 | 102.90 | 100.20 | 101.20 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.32 | -0.89 | 0.00 | -0.32 | 10/9/2025 | 10/30/2025 4:00:09 PM EST |
| 960.00 | 116.10 | 122.00 | 119.05 | 130.63 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.31 | -0.92 | 0.00 | -0.25 | 10/24/2025 | 10/30/2025 4:00:09 PM EST |
| 980.00 | 135.00 | 141.00 | 138.00 | 141.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.47 | -0.95 | 0.00 | -0.18 | 10/10/2025 | 10/30/2025 4:00:09 PM EST |
| 1,000.00 | 154.25 | 160.00 | 157.13 | 173.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.97 | 0.00 | -0.13 | 10/16/2025 | 10/30/2025 4:00:09 PM EST |
| 1,020.00 | 173.75 | 180.00 | 176.88 | 177.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.09 | 10/10/2025 | 10/30/2025 4:00:09 PM EST |
| 1,040.00 | 193.70 | 200.00 | 196.85 | 196.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.07 | 10/10/2025 | 10/30/2025 4:00:09 PM EST |
| 1,060.00 | 212.25 | 219.95 | 216.10 | 208.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 10/9/2025 | 10/30/2025 4:00:09 PM EST |
| 1,080.00 | 233.35 | 239.60 | 236.48 | 231.55 | -26.30 | -10.20% | 0.22 | 5 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,100.00 | 253.30 | 259.75 | 256.53 | 257.65 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 10/30/2025 4:00:09 PM EST |
| 1,120.00 | 271.00 | 280.00 | 275.50 | % | 0.25 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:09 PM EST | |||
| 1,140.00 | 292.90 | 299.75 | 296.33 | 480.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/30/2025 4:00:09 PM EST |
| 1,160.00 | 311.20 | 320.00 | 315.60 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 1,180.00 | 331.80 | 338.90 | 335.35 | 359.60 | % | 0.28 | 1 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 1,200.00 | 351.80 | 360.00 | 355.90 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST |