Options Chain for ELI LILLY & CO COM (LLY) - $813.00 as of 10/15/2025 8:58:36 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 | 359.40 | 369.00 | 364.20 | % | 0.81 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 460.00 | 349.50 | 359.00 | 354.25 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 470.00 | 340.00 | 349.00 | 344.50 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 480.00 | 330.00 | 339.00 | 334.50 | % | 0.70 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 490.00 | 321.00 | 329.00 | 325.00 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 500.00 | 310.00 | 319.00 | 314.50 | % | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 510.00 | 300.00 | 309.55 | 304.78 | % | 0.60 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 520.00 | 290.00 | 299.85 | 294.93 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 530.00 | 280.00 | 289.85 | 284.93 | % | 0.54 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 540.00 | 270.00 | 279.85 | 274.93 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 550.00 | 260.05 | 270.00 | 265.03 | % | 0.48 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 560.00 | 250.20 | 260.00 | 255.10 | % | 0.46 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 570.00 | 240.40 | 250.00 | 245.20 | % | 0.43 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 580.00 | 231.00 | 240.00 | 235.50 | % | 0.41 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 590.00 | 221.00 | 229.75 | 225.38 | % | 0.38 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 600.00 | 211.00 | 220.45 | 215.73 | % | 0.36 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 610.00 | 201.15 | 211.00 | 206.08 | % | 0.34 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.08 | 10/14/2025 3:59:58 PM EST | |||
| 615.00 | 196.15 | 206.00 | 201.08 | % | 0.33 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.08 | 10/14/2025 3:59:58 PM EST | |||
| 620.00 | 191.50 | 201.00 | 196.25 | % | 0.32 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.09 | 10/14/2025 3:59:58 PM EST | |||
| 625.00 | 187.00 | 196.00 | 191.50 | % | 0.31 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.10 | 10/14/2025 3:59:58 PM EST | |||
| 630.00 | 182.00 | 191.00 | 186.50 | % | 0.30 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.11 | 10/14/2025 3:59:58 PM EST | |||
| 635.00 | 177.00 | 186.60 | 181.80 | % | 0.29 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.12 | 10/14/2025 3:59:58 PM EST | |||
| 640.00 | 172.20 | 182.00 | 177.10 | % | 0.28 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.12 | 10/14/2025 3:59:58 PM EST | |||
| 645.00 | 167.45 | 177.00 | 172.23 | % | 0.27 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 650.00 | 163.00 | 172.00 | 167.50 | % | 0.26 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 655.00 | 158.05 | 167.00 | 162.53 | % | 0.25 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.16 | 10/14/2025 3:59:58 PM EST | |||
| 660.00 | 153.40 | 163.00 | 158.20 | % | 0.24 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.17 | 10/14/2025 3:59:58 PM EST | |||
| 665.00 | 149.00 | 158.00 | 153.50 | % | 0.23 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.18 | 10/14/2025 3:59:58 PM EST | |||
| 670.00 | 145.80 | 152.10 | 148.95 | 156.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.42 | 0.93 | 0.00 | -0.19 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 675.00 | 139.55 | 149.00 | 144.28 | % | 0.21 | 0 | 0 | 0.43 | 0.93 | 0.00 | -0.20 | 10/14/2025 3:59:58 PM EST | |||
| 680.00 | 135.00 | 144.00 | 139.50 | % | 0.21 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.22 | 10/14/2025 3:59:58 PM EST | |||
| 685.00 | 132.20 | 140.00 | 136.10 | % | 0.20 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.23 | 10/14/2025 3:59:58 PM EST | |||
| 690.00 | 126.35 | 135.00 | 130.68 | % | 0.19 | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.24 | 10/14/2025 3:59:58 PM EST | |||
| 695.00 | 123.30 | 129.60 | 126.45 | % | 0.18 | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.26 | 10/14/2025 3:59:58 PM EST | |||
| 700.00 | 118.95 | 124.80 | 121.88 | % | 0.17 | 0 | 0 | 0.40 | 0.88 | 0.00 | -0.27 | 10/14/2025 3:59:58 PM EST | |||
| 705.00 | 114.60 | 121.80 | 118.20 | % | 0.17 | 0 | 0 | 0.41 | 0.87 | 0.00 | -0.29 | 10/14/2025 3:59:58 PM EST | |||
| 710.00 | 108.70 | 117.85 | 113.28 | % | 0.16 | 0 | 0 | 0.41 | 0.86 | 0.00 | -0.30 | 10/14/2025 3:59:58 PM EST | |||
| 715.00 | 104.60 | 114.00 | 109.30 | % | 0.15 | 0 | 0 | 0.41 | 0.85 | 0.00 | -0.32 | 10/14/2025 3:59:58 PM EST | |||
| 720.00 | 100.65 | 109.95 | 105.30 | % | 0.15 | 0 | 0 | 0.41 | 0.84 | 0.00 | -0.33 | 10/14/2025 3:59:58 PM EST | |||
| 725.00 | 96.20 | 103.90 | 100.05 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.00 | -0.35 | 10/14/2025 3:59:58 PM EST | |||
| 730.00 | 92.15 | 101.30 | 96.73 | % | 0.13 | 0 | 0 | 0.40 | 0.81 | 0.00 | -0.36 | 10/14/2025 3:59:58 PM EST | |||
| 735.00 | 88.25 | 97.25 | 92.75 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.00 | -0.37 | 10/14/2025 3:59:58 PM EST | |||
| 740.00 | 85.30 | 92.95 | 89.13 | % | 0.12 | 0 | 0 | 0.39 | 0.78 | 0.00 | -0.39 | 10/14/2025 3:59:58 PM EST | |||
| 745.00 | 81.90 | 89.50 | 85.70 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.00 | -0.40 | 10/14/2025 3:59:58 PM EST | |||
| 750.00 | 78.25 | 83.75 | 81.00 | % | 0.11 | 0 | 0 | 0.38 | 0.75 | 0.00 | -0.41 | 10/14/2025 3:59:58 PM EST | |||
| 755.00 | 74.55 | 80.90 | 77.73 | % | 0.10 | 0 | 0 | 0.38 | 0.74 | 0.00 | -0.42 | 10/14/2025 3:59:58 PM EST | |||
| 760.00 | 71.05 | 78.65 | 74.85 | 87.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.72 | 0.00 | -0.43 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 765.00 | 67.60 | 74.20 | 70.90 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.44 | 10/14/2025 3:59:58 PM EST | |||
| 770.00 | 64.25 | 70.75 | 67.50 | 72.92 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.38 | 0.69 | 0.00 | -0.45 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 775.00 | 61.00 | 68.80 | 64.90 | % | 0.08 | 0 | 0 | 0.38 | 0.67 | 0.00 | -0.46 | 10/14/2025 3:59:58 PM EST | |||
| 780.00 | 57.85 | 63.80 | 60.83 | 69.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.00 | -0.47 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 785.00 | 55.05 | 60.30 | 57.68 | 57.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.63 | 0.00 | -0.48 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 790.00 | 52.70 | 57.55 | 55.13 | % | 0.07 | 0 | 0 | 0.37 | 0.62 | 0.00 | -0.48 | 10/14/2025 3:59:58 PM EST | |||
| 795.00 | 49.75 | 54.95 | 52.35 | % | 0.07 | 0 | 0 | 0.37 | 0.60 | 0.00 | -0.49 | 10/14/2025 3:59:58 PM EST | |||
| 800.00 | 46.60 | 51.80 | 49.20 | 51.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.58 | 0.00 | -0.49 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 805.00 | 44.25 | 50.00 | 47.13 | % | 0.06 | 0 | 0 | 0.37 | 0.56 | 0.00 | -0.49 | 10/14/2025 3:59:58 PM EST | |||
| 810.00 | 41.45 | 47.15 | 44.30 | 43.36 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.37 | 0.54 | 0.00 | -0.49 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 815.00 | 38.60 | 44.65 | 41.63 | 42.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | 0.52 | 0.00 | -0.49 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 820.00 | 36.25 | 42.10 | 39.18 | 39.32 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.37 | 0.50 | 0.00 | -0.49 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 825.00 | 34.50 | 40.85 | 37.68 | 47.49 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.37 | 0.49 | 0.00 | -0.49 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 830.00 | 32.35 | 38.85 | 35.60 | 36.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.37 | 0.47 | 0.00 | -0.49 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 835.00 | 29.95 | 36.80 | 33.38 | 35.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.45 | 0.00 | -0.48 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 840.00 | 27.60 | 34.85 | 31.23 | 32.94 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.37 | 0.43 | 0.00 | -0.48 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 845.00 | 26.55 | 32.60 | 29.58 | % | 0.04 | 0 | 0 | 0.37 | 0.41 | 0.00 | -0.47 | 10/14/2025 3:59:58 PM EST | |||
| 850.00 | 25.05 | 30.35 | 27.70 | 27.22 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.37 | 0.39 | 0.00 | -0.46 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 855.00 | 23.25 | 27.75 | 25.50 | 37.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.37 | 0.38 | 0.00 | -0.46 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 860.00 | 21.65 | 27.20 | 24.43 | 25.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | 0.36 | 0.00 | -0.45 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 865.00 | 19.70 | 26.10 | 22.90 | % | 0.03 | 0 | 0 | 0.37 | 0.34 | 0.00 | -0.44 | 10/14/2025 3:59:58 PM EST | |||
| 870.00 | 18.40 | 23.25 | 20.83 | 20.76 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.37 | 0.32 | 0.00 | -0.43 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 875.00 | 16.10 | 21.40 | 18.75 | % | 0.02 | 0 | 0 | 0.36 | 0.31 | 0.00 | -0.42 | 10/14/2025 3:59:58 PM EST | |||
| 880.00 | 15.05 | 20.50 | 17.78 | 19.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.29 | 0.00 | -0.41 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 885.00 | 14.60 | 19.25 | 16.93 | 37.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | 0.28 | 0.00 | -0.40 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 890.00 | 12.35 | 19.00 | 15.68 | 21.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.26 | 0.00 | -0.38 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 895.00 | 11.90 | 18.25 | 15.08 | % | 0.02 | 0 | 0 | 0.37 | 0.25 | 0.00 | -0.37 | 10/14/2025 3:59:58 PM EST | |||
| 900.00 | 11.45 | 17.25 | 14.35 | 13.64 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.37 | 0.23 | 0.00 | -0.36 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 905.00 | 10.05 | 16.60 | 13.33 | 15.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.22 | 0.00 | -0.35 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 910.00 | 8.15 | 13.30 | 10.73 | % | 0.01 | 0 | 0 | 0.35 | 0.20 | 0.00 | -0.33 | 10/14/2025 3:59:58 PM EST | |||
| 915.00 | 7.70 | 14.15 | 10.93 | 15.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.19 | 0.00 | -0.32 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 920.00 | 7.90 | 13.05 | 10.48 | % | 0.01 | 0 | 0 | 0.37 | 0.18 | 0.00 | -0.31 | 10/14/2025 3:59:58 PM EST | |||
| 925.00 | 7.20 | 12.25 | 9.73 | 9.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.17 | 0.00 | -0.30 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 930.00 | 6.40 | 12.10 | 9.25 | 8.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.16 | 0.00 | -0.28 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 935.00 | 4.30 | 10.50 | 7.40 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | 0.15 | 0.00 | -0.27 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 940.00 | 5.25 | 10.15 | 7.70 | 8.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.14 | 0.00 | -0.26 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 950.00 | 6.00 | 8.70 | 7.35 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | 0.12 | 0.00 | -0.23 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 960.00 | 1.58 | 9.75 | 5.67 | 6.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.11 | 0.00 | -0.21 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 970.00 | 0.75 | 7.85 | 4.30 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.00 | -0.19 | 10/14/2025 3:59:58 PM EST | |||
| 980.00 | 0.96 | 8.30 | 4.63 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.17 | 10/14/2025 3:59:58 PM EST | |||
| 990.00 | 2.14 | 5.20 | 3.67 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 1,000.00 | 1.59 | 4.90 | 3.25 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.06 | 0.00 | -0.14 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 1,010.00 | 1.50 | 4.85 | 3.18 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.12 | 10/14/2025 3:59:58 PM EST | |||
| 1,020.00 | 0.01 | 6.40 | 3.21 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.11 | 10/14/2025 3:59:58 PM EST | |||
| 1,030.00 | 0.01 | 6.05 | 3.03 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.10 | 10/14/2025 3:59:58 PM EST | |||
| 1,040.00 | 0.00 | 5.80 | 2.90 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.08 | 10/14/2025 3:59:58 PM EST | |||
| 1,050.00 | 0.00 | 5.55 | 2.78 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 1,060.00 | 0.00 | 5.35 | 2.68 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 1,070.00 | 0.00 | 5.20 | 2.60 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 1,080.00 | 0.00 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 1,090.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 1,100.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 1,110.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 1,120.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 1,130.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 1,140.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:58 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 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 480.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 490.00 | 0.00 | 1.14 | 0.57 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 510.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 520.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 530.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 540.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 550.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 560.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 570.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 580.00 | 0.00 | 1.98 | 0.99 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 590.00 | 0.09 | 2.21 | 1.15 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 600.00 | 0.01 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 610.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.08 | 10/14/2025 3:59:58 PM EST | |||
| 615.00 | 0.00 | 5.65 | 2.83 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.08 | 10/14/2025 3:59:58 PM EST | |||
| 620.00 | 0.51 | 4.80 | 2.66 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.09 | 10/14/2025 3:59:58 PM EST | |||
| 625.00 | 0.00 | 6.00 | 3.00 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.10 | 10/14/2025 3:59:58 PM EST | |||
| 630.00 | 0.71 | 6.15 | 3.43 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.11 | 10/14/2025 3:59:58 PM EST | |||
| 635.00 | 0.01 | 6.35 | 3.18 | % | 0.01 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.12 | 10/14/2025 3:59:58 PM EST | |||
| 640.00 | 1.01 | 6.60 | 3.81 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.12 | 10/14/2025 3:59:58 PM EST | |||
| 645.00 | 0.01 | 6.85 | 3.43 | % | 0.01 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 650.00 | 1.49 | 7.10 | 4.30 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 655.00 | 0.01 | 7.35 | 3.68 | % | 0.01 | 0 | 0 | 0.39 | -0.05 | 0.00 | -0.16 | 10/14/2025 3:59:58 PM EST | |||
| 660.00 | 2.15 | 6.00 | 4.08 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.17 | 10/14/2025 3:59:58 PM EST | |||
| 665.00 | 0.10 | 8.00 | 4.05 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.18 | 10/14/2025 3:59:58 PM EST | |||
| 670.00 | 1.83 | 8.40 | 5.12 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.19 | 10/14/2025 3:59:58 PM EST | |||
| 675.00 | 0.69 | 8.80 | 4.75 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.20 | 10/14/2025 3:59:58 PM EST | |||
| 680.00 | 2.22 | 9.20 | 5.71 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.00 | -0.22 | 10/14/2025 3:59:58 PM EST | |||
| 685.00 | 2.32 | 9.60 | 5.96 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.00 | -0.23 | 10/14/2025 3:59:58 PM EST | |||
| 690.00 | 3.65 | 8.75 | 6.20 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.00 | -0.24 | 10/14/2025 3:59:58 PM EST | |||
| 695.00 | 4.45 | 8.60 | 6.53 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.00 | -0.26 | 10/14/2025 3:59:58 PM EST | |||
| 700.00 | 6.15 | 9.10 | 7.63 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.12 | 0.00 | -0.27 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 705.00 | 5.40 | 10.65 | 8.03 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.00 | -0.29 | 10/14/2025 3:59:58 PM EST | |||
| 710.00 | 5.80 | 11.00 | 8.40 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.00 | -0.30 | 10/14/2025 3:59:58 PM EST | |||
| 715.00 | 5.25 | 11.00 | 8.13 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.00 | -0.32 | 10/14/2025 3:59:58 PM EST | |||
| 720.00 | 6.90 | 13.00 | 9.95 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.16 | 0.00 | -0.33 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 725.00 | 7.95 | 14.45 | 11.20 | 9.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.18 | 0.00 | -0.35 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 730.00 | 10.00 | 13.70 | 11.85 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.19 | 0.00 | -0.36 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 735.00 | 8.30 | 16.50 | 12.40 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.00 | -0.37 | 10/14/2025 3:59:58 PM EST | |||
| 740.00 | 11.95 | 18.10 | 15.03 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.00 | -0.39 | 10/14/2025 3:59:58 PM EST | |||
| 745.00 | 12.15 | 19.30 | 15.73 | 11.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.23 | 0.00 | -0.40 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 750.00 | 14.50 | 18.90 | 16.70 | 16.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.25 | 0.00 | -0.41 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 755.00 | 14.65 | 21.90 | 18.28 | 17.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.26 | 0.00 | -0.42 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 760.00 | 17.15 | 23.25 | 20.20 | 19.40 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.38 | -0.28 | 0.00 | -0.43 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 765.00 | 17.55 | 24.90 | 21.23 | % | 0.03 | 0 | 0 | 0.37 | -0.30 | 0.00 | -0.44 | 10/14/2025 3:59:58 PM EST | |||
| 770.00 | 20.70 | 26.50 | 23.60 | % | 0.03 | 0 | 0 | 0.38 | -0.31 | 0.00 | -0.45 | 10/14/2025 3:59:58 PM EST | |||
| 775.00 | 20.00 | 28.00 | 24.00 | % | 0.03 | 0 | 0 | 0.37 | -0.33 | 0.00 | -0.46 | 10/14/2025 3:59:58 PM EST | |||
| 780.00 | 24.15 | 29.90 | 27.03 | 21.75 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.38 | -0.35 | 0.00 | -0.47 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 785.00 | 25.10 | 31.95 | 28.53 | 30.65 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.37 | -0.37 | 0.00 | -0.48 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 790.00 | 27.05 | 33.30 | 30.18 | 32.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | -0.38 | 0.00 | -0.48 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 795.00 | 30.10 | 34.20 | 32.15 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.00 | -0.49 | 10/14/2025 3:59:58 PM EST | |||
| 800.00 | 31.05 | 36.70 | 33.88 | 31.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.42 | 0.00 | -0.49 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 805.00 | 33.85 | 40.25 | 37.05 | % | 0.05 | 0 | 0 | 0.37 | -0.44 | 0.00 | -0.49 | 10/14/2025 3:59:58 PM EST | |||
| 810.00 | 36.75 | 43.40 | 40.08 | 38.43 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.46 | 0.00 | -0.49 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 815.00 | 38.95 | 46.00 | 42.48 | 40.78 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.48 | 0.00 | -0.49 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 820.00 | 41.25 | 48.60 | 44.93 | 40.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | -0.50 | 0.00 | -0.49 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 825.00 | 45.05 | 51.05 | 48.05 | % | 0.06 | 0 | 0 | 0.37 | -0.51 | 0.00 | -0.49 | 10/14/2025 3:59:58 PM EST | |||
| 830.00 | 46.10 | 53.55 | 49.83 | 46.46 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.53 | 0.00 | -0.49 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 835.00 | 50.00 | 57.00 | 53.50 | 46.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.55 | 0.00 | -0.48 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 840.00 | 53.05 | 59.55 | 56.30 | 57.85 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.57 | 0.00 | -0.48 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 845.00 | 54.45 | 63.05 | 58.75 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.00 | -0.47 | 10/14/2025 3:59:58 PM EST | |||
| 850.00 | 58.75 | 66.15 | 62.45 | 61.57 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.36 | -0.61 | 0.00 | -0.46 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 855.00 | 63.65 | 69.45 | 66.55 | 54.14 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.37 | -0.62 | 0.00 | -0.46 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 860.00 | 66.90 | 72.80 | 69.85 | 70.45 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.37 | -0.64 | 0.00 | -0.45 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 865.00 | 70.15 | 76.25 | 73.20 | % | 0.08 | 0 | 0 | 0.37 | -0.66 | 0.00 | -0.44 | 10/14/2025 3:59:58 PM EST | |||
| 870.00 | 72.35 | 79.80 | 76.08 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.00 | -0.43 | 10/14/2025 3:59:58 PM EST | |||
| 875.00 | 77.30 | 83.35 | 80.33 | % | 0.09 | 0 | 0 | 0.37 | -0.69 | 0.00 | -0.42 | 10/14/2025 3:59:58 PM EST | |||
| 880.00 | 81.05 | 86.95 | 84.00 | 73.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.37 | -0.71 | 0.00 | -0.41 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 885.00 | 83.50 | 90.20 | 86.85 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.00 | -0.40 | 10/14/2025 3:59:58 PM EST | |||
| 890.00 | 86.00 | 95.75 | 90.88 | % | 0.10 | 0 | 0 | 0.35 | -0.74 | 0.00 | -0.38 | 10/14/2025 3:59:58 PM EST | |||
| 895.00 | 91.15 | 98.50 | 94.83 | % | 0.11 | 0 | 0 | 0.36 | -0.75 | 0.00 | -0.37 | 10/14/2025 3:59:58 PM EST | |||
| 900.00 | 95.15 | 102.65 | 98.90 | % | 0.11 | 0 | 0 | 0.36 | -0.77 | 0.00 | -0.36 | 10/14/2025 3:59:58 PM EST | |||
| 905.00 | 98.90 | 106.50 | 102.70 | % | 0.11 | 0 | 0 | 0.35 | -0.78 | 0.00 | -0.35 | 10/14/2025 3:59:58 PM EST | |||
| 910.00 | 102.00 | 110.20 | 106.10 | % | 0.12 | 0 | 0 | 0.34 | -0.80 | 0.00 | -0.33 | 10/14/2025 3:59:58 PM EST | |||
| 915.00 | 107.10 | 114.55 | 110.83 | % | 0.12 | 0 | 0 | 0.35 | -0.81 | 0.00 | -0.32 | 10/14/2025 3:59:58 PM EST | |||
| 920.00 | 110.75 | 118.75 | 114.75 | % | 0.12 | 0 | 0 | 0.34 | -0.82 | 0.00 | -0.31 | 10/14/2025 3:59:58 PM EST | |||
| 925.00 | 116.10 | 123.00 | 119.55 | % | 0.13 | 0 | 0 | 0.35 | -0.83 | 0.00 | -0.30 | 10/14/2025 3:59:58 PM EST | |||
| 930.00 | 120.50 | 127.30 | 123.90 | % | 0.13 | 0 | 0 | 0.35 | -0.84 | 0.00 | -0.28 | 10/14/2025 3:59:58 PM EST | |||
| 935.00 | 124.30 | 131.70 | 128.00 | % | 0.14 | 0 | 0 | 0.34 | -0.85 | 0.00 | -0.27 | 10/14/2025 3:59:58 PM EST | |||
| 940.00 | 128.65 | 136.10 | 132.38 | % | 0.14 | 0 | 0 | 0.34 | -0.86 | 0.00 | -0.26 | 10/14/2025 3:59:58 PM EST | |||
| 950.00 | 137.55 | 145.00 | 141.28 | % | 0.15 | 0 | 0 | 0.32 | -0.88 | 0.00 | -0.23 | 10/14/2025 3:59:58 PM EST | |||
| 960.00 | 146.70 | 154.15 | 150.43 | % | 0.16 | 0 | 0 | 0.42 | -0.89 | 0.00 | -0.21 | 10/14/2025 3:59:58 PM EST | |||
| 970.00 | 157.05 | 163.35 | 160.20 | % | 0.17 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.19 | 10/14/2025 3:59:58 PM EST | |||
| 980.00 | 165.00 | 174.00 | 169.50 | % | 0.17 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.17 | 10/14/2025 3:59:58 PM EST | |||
| 990.00 | 175.85 | 182.25 | 179.05 | % | 0.18 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.15 | 10/14/2025 3:59:58 PM EST | |||
| 1,000.00 | 185.00 | 191.90 | 188.45 | % | 0.19 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.14 | 10/14/2025 3:59:58 PM EST | |||
| 1,010.00 | 195.15 | 201.65 | 198.40 | % | 0.20 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.12 | 10/14/2025 3:59:58 PM EST | |||
| 1,020.00 | 203.00 | 212.65 | 207.83 | % | 0.20 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.11 | 10/14/2025 3:59:58 PM EST | |||
| 1,030.00 | 213.00 | 222.70 | 217.85 | % | 0.21 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.10 | 10/14/2025 3:59:58 PM EST | |||
| 1,040.00 | 223.00 | 232.55 | 227.78 | % | 0.22 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.08 | 10/14/2025 3:59:58 PM EST | |||
| 1,050.00 | 233.00 | 242.65 | 237.83 | % | 0.23 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.07 | 10/14/2025 3:59:58 PM EST | |||
| 1,060.00 | 243.00 | 252.55 | 247.78 | % | 0.23 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.06 | 10/14/2025 3:59:58 PM EST | |||
| 1,070.00 | 253.00 | 262.65 | 257.83 | % | 0.24 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 10/14/2025 3:59:58 PM EST | |||
| 1,080.00 | 263.00 | 272.55 | 267.78 | % | 0.25 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 1,090.00 | 273.00 | 282.65 | 277.83 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 10/14/2025 3:59:58 PM EST | |||
| 1,100.00 | 283.00 | 292.65 | 287.83 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 1,110.00 | 293.00 | 302.65 | 297.83 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 10/14/2025 3:59:58 PM EST | |||
| 1,120.00 | 303.00 | 312.65 | 307.83 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 1,130.00 | 313.00 | 322.65 | 317.83 | % | 0.28 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 10/14/2025 3:59:58 PM EST | |||
| 1,140.00 | 323.00 | 332.65 | 327.83 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 10/14/2025 3:59:58 PM EST |