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 | 392.30 | 399.70 | 396.00 | % | 0.88 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 460.00 | 380.30 | 389.85 | 385.08 | % | 0.84 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 470.00 | 370.35 | 379.75 | 375.05 | 356.33 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 480.00 | 360.35 | 369.75 | 365.05 | % | 0.76 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 490.00 | 350.40 | 359.70 | 355.05 | 336.39 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 500.00 | 340.80 | 349.75 | 345.28 | % | 0.69 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 510.00 | 330.80 | 339.20 | 335.00 | % | 0.66 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 520.00 | 321.95 | 329.20 | 325.58 | % | 0.63 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 530.00 | 311.55 | 319.75 | 315.65 | 199.00 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:09 PM EST |
| 535.00 | 305.45 | 314.95 | 310.20 | % | 0.58 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 540.00 | 301.00 | 309.90 | 305.45 | % | 0.57 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 545.00 | 296.00 | 304.80 | 300.40 | 184.30 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:09 PM EST |
| 550.00 | 291.00 | 299.95 | 295.48 | % | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 555.00 | 286.00 | 294.15 | 290.08 | % | 0.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 560.00 | 281.00 | 289.95 | 285.48 | % | 0.51 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 565.00 | 277.40 | 284.20 | 280.80 | 164.75 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:09 PM EST |
| 570.00 | 272.40 | 279.00 | 275.70 | % | 0.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 575.00 | 267.40 | 274.95 | 271.18 | % | 0.47 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 580.00 | 261.05 | 267.00 | 264.03 | % | 0.46 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 585.00 | 257.50 | 262.00 | 259.75 | 149.03 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:09 PM EST |
| 590.00 | 252.50 | 257.05 | 254.78 | % | 0.43 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 595.00 | 247.50 | 252.05 | 249.78 | 139.35 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:09 PM EST |
| 600.00 | 242.65 | 247.05 | 244.85 | % | 0.41 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 605.00 | 236.00 | 242.05 | 239.03 | 129.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:09 PM EST |
| 610.00 | 232.50 | 238.20 | 235.35 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 615.00 | 226.00 | 234.00 | 230.00 | % | 0.37 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 620.00 | 221.00 | 229.90 | 225.45 | % | 0.36 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 625.00 | 216.00 | 222.25 | 219.13 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 630.00 | 212.50 | 217.10 | 214.80 | 218.10 | +49.68 | +29.50% | 0.34 | 3 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 635.00 | 206.00 | 211.90 | 208.95 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 640.00 | 202.55 | 208.20 | 205.38 | % | 0.32 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 645.00 | 196.00 | 201.90 | 198.95 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 650.00 | 191.00 | 198.45 | 194.73 | % | 0.30 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 655.00 | 186.00 | 191.95 | 188.98 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 660.00 | 181.50 | 186.30 | 183.90 | 148.45 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:09 PM EST |
| 665.00 | 176.00 | 182.00 | 179.00 | % | 0.27 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 670.00 | 171.00 | 177.20 | 174.10 | 138.75 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:09 PM EST |
| 675.00 | 167.15 | 172.00 | 169.58 | 132.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:09 PM EST |
| 680.00 | 161.10 | 167.00 | 164.05 | 142.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:09 PM EST |
| 685.00 | 156.00 | 165.00 | 160.50 | % | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 687.50 | 153.40 | 161.90 | 157.65 | % | 0.23 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 690.00 | 151.00 | 159.70 | 155.35 | % | 0.23 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 692.50 | 148.70 | 154.60 | 151.65 | % | 0.22 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 695.00 | 146.10 | 152.25 | 149.18 | 114.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:09 PM EST |
| 697.50 | 143.40 | 150.35 | 146.88 | % | 0.21 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 700.00 | 141.00 | 148.85 | 144.93 | 120.00 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 702.50 | 138.75 | 144.80 | 141.78 | % | 0.20 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 705.00 | 136.20 | 142.75 | 139.48 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 707.50 | 133.55 | 139.65 | 136.60 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 710.00 | 131.05 | 137.00 | 134.03 | 119.27 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 712.50 | 128.80 | 134.95 | 131.88 | % | 0.19 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 715.00 | 126.00 | 132.00 | 129.00 | 106.20 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 717.50 | 125.55 | 130.70 | 128.13 | % | 0.18 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 720.00 | 121.00 | 127.30 | 124.15 | 94.00 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.80 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:09 PM EST |
| 722.50 | 120.55 | 124.80 | 122.68 | % | 0.17 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 725.00 | 116.40 | 122.30 | 119.35 | 104.82 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 727.50 | 115.65 | 120.05 | 117.85 | % | 0.16 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 730.00 | 111.75 | 117.40 | 114.58 | 120.00 | +16.50 | +15.95% | 0.16 | 20 | 22 | 0.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 732.50 | 109.20 | 115.15 | 112.18 | % | 0.15 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 735.00 | 106.45 | 113.20 | 109.83 | 116.00 | +29.15 | +33.57% | 0.15 | 3 | 7 | 0.63 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 737.50 | 105.50 | 110.25 | 107.88 | % | 0.15 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 10/30/2025 4:00:09 PM EST | |||
| 740.00 | 101.40 | 107.55 | 104.48 | 106.25 | +18.90 | +21.64% | 0.14 | 2 | 5 | 0.71 | 0.99 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 742.50 | 99.00 | 105.35 | 102.18 | % | 0.14 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 10/30/2025 4:00:09 PM EST | |||
| 745.00 | 96.40 | 103.50 | 99.95 | 94.04 | +20.40 | +27.71% | 0.13 | 18 | 22 | 0.72 | 0.98 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 747.50 | 94.00 | 100.00 | 97.00 | % | 0.13 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.11 | 10/30/2025 4:00:09 PM EST | |||
| 750.00 | 91.90 | 97.75 | 94.83 | 74.01 | -7.49 | -9.19% | 0.13 | 2 | 324 | 0.60 | 0.98 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 755.00 | 87.00 | 93.75 | 90.38 | 73.55 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.56 | 0.97 | 0.00 | -0.16 | 10/23/2025 | 10/30/2025 4:00:09 PM EST |
| 760.00 | 83.60 | 88.40 | 86.00 | 93.52 | +36.22 | +63.22% | 0.11 | 20 | 120 | 0.59 | 0.96 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 765.00 | 77.00 | 83.35 | 80.18 | 73.39 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.54 | 0.95 | 0.00 | -0.25 | 10/24/2025 | 10/30/2025 4:00:09 PM EST |
| 770.00 | 72.55 | 78.60 | 75.58 | 83.38 | +25.43 | +43.89% | 0.10 | 2 | 23 | 0.53 | 0.95 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 775.00 | 68.55 | 73.55 | 71.05 | 70.75 | +11.60 | +19.62% | 0.09 | 5 | 43 | 0.44 | 0.93 | 0.00 | -0.35 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 780.00 | 64.75 | 69.05 | 66.90 | 72.29 | +22.51 | +45.22% | 0.09 | 5 | 173 | 0.54 | 0.92 | 0.00 | -0.41 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 785.00 | 58.60 | 64.55 | 61.58 | 63.96 | +18.51 | +40.73% | 0.08 | 16 | 36 | 0.48 | 0.90 | 0.00 | -0.47 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 790.00 | 54.85 | 60.10 | 57.48 | 61.50 | +17.39 | +39.43% | 0.07 | 14 | 51 | 0.44 | 0.88 | 0.00 | -0.55 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 795.00 | 49.70 | 55.35 | 52.53 | 60.95 | +20.58 | +50.98% | 0.07 | 2 | 18 | 0.42 | 0.86 | 0.00 | -0.62 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 797.50 | 47.80 | 53.45 | 50.63 | 57.07 | +22.32 | +64.23% | 0.06 | 1 | 3 | 0.42 | 0.84 | 0.01 | -0.66 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 800.00 | 45.50 | 51.15 | 48.33 | 55.07 | +19.07 | +52.98% | 0.06 | 43 | 265 | 0.41 | 0.83 | 0.01 | -0.70 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 802.50 | 43.60 | 48.65 | 46.13 | 48.00 | +5.50 | +12.95% | 0.06 | 1 | 2 | 0.41 | 0.82 | 0.01 | -0.74 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 805.00 | 41.15 | 46.85 | 44.00 | 42.86 | +9.96 | +30.28% | 0.05 | 18 | 31 | 0.40 | 0.80 | 0.01 | -0.78 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 807.50 | 39.60 | 44.80 | 42.20 | 32.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | 0.78 | 0.01 | -0.82 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 810.00 | 37.00 | 42.45 | 39.73 | 44.30 | +16.49 | +59.30% | 0.05 | 67 | 123 | 0.39 | 0.77 | 0.01 | -0.86 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 812.50 | 34.90 | 41.05 | 37.98 | 46.00 | +17.98 | +64.17% | 0.05 | 11 | 11 | 0.39 | 0.75 | 0.01 | -0.90 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 815.00 | 33.35 | 39.45 | 36.40 | 37.25 | +11.23 | +43.16% | 0.04 | 51 | 56 | 0.40 | 0.73 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 817.50 | 31.50 | 37.45 | 34.48 | 41.40 | +16.40 | +65.60% | 0.04 | 29 | 80 | 0.39 | 0.71 | 0.01 | -0.96 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 820.00 | 30.10 | 35.45 | 32.78 | 30.06 | +6.76 | +29.02% | 0.04 | 237 | 143 | 0.39 | 0.70 | 0.01 | -1.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 822.50 | 29.05 | 34.45 | 31.75 | 36.50 | +14.55 | +66.29% | 0.04 | 70 | 37 | 0.39 | 0.68 | 0.01 | -1.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 825.00 | 27.35 | 30.95 | 29.15 | 29.70 | +8.18 | +38.02% | 0.04 | 128 | 287 | 0.39 | 0.66 | 0.01 | -1.05 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 827.50 | 26.15 | 31.15 | 28.65 | 30.63 | % | 0.03 | 32 | 0 | 0.41 | 0.64 | 0.01 | -1.07 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 830.00 | 24.55 | 28.05 | 26.30 | 26.67 | +7.15 | +36.63% | 0.03 | 186 | 168 | 0.39 | 0.62 | 0.01 | -1.09 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 832.50 | 23.05 | 28.25 | 25.65 | 24.50 | % | 0.03 | 125 | 0 | 0.41 | 0.60 | 0.01 | -1.11 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 835.00 | 21.45 | 25.70 | 23.58 | 23.80 | +5.40 | +29.35% | 0.03 | 126 | 85 | 0.39 | 0.57 | 0.01 | -1.13 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 837.50 | 20.25 | 24.35 | 22.30 | 22.25 | % | 0.03 | 207 | 0 | 0.40 | 0.55 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 840.00 | 20.65 | 23.50 | 22.08 | 20.71 | +4.42 | +27.14% | 0.03 | 405 | 221 | 0.41 | 0.53 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 845.00 | 18.05 | 19.60 | 18.83 | 18.45 | +2.68 | +17.00% | 0.02 | 211 | 53 | 0.40 | 0.49 | 0.01 | -1.15 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 850.00 | 15.75 | 17.15 | 16.45 | 15.00 | +1.62 | +12.11% | 0.02 | 918 | 383 | 0.40 | 0.45 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 855.00 | 13.70 | 14.85 | 14.28 | 16.00 | +3.05 | +23.56% | 0.02 | 167 | 66 | 0.39 | 0.41 | 0.01 | -1.12 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 860.00 | 11.80 | 13.40 | 12.60 | 11.70 | +1.25 | +11.97% | 0.01 | 286 | 184 | 0.40 | 0.37 | 0.01 | -1.09 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 865.00 | 10.10 | 11.40 | 10.75 | 10.45 | -0.55 | -5.00% | 0.01 | 123 | 51 | 0.39 | 0.33 | 0.01 | -1.05 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 870.00 | 8.60 | 9.95 | 9.28 | 8.85 | +0.35 | +4.12% | 0.01 | 277 | 142 | 0.39 | 0.29 | 0.01 | -1.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 875.00 | 7.15 | 8.60 | 7.88 | 7.75 | +0.21 | +2.79% | 0.01 | 290 | 90 | 0.40 | 0.26 | 0.01 | -0.94 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 880.00 | 5.80 | 7.15 | 6.48 | 6.25 | -0.75 | -10.72% | 0.01 | 205 | 101 | 0.39 | 0.23 | 0.01 | -0.88 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 885.00 | 5.00 | 6.25 | 5.63 | 6.10 | +0.10 | +1.67% | 0.01 | 163 | 32 | 0.39 | 0.20 | 0.01 | -0.82 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 890.00 | 3.75 | 5.30 | 4.53 | 5.55 | +0.10 | +1.84% | 0.01 | 126 | 53 | 0.39 | 0.17 | 0.01 | -0.76 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 895.00 | 3.65 | 4.70 | 4.18 | 5.00 | -0.30 | -5.66% | 0.00 | 239 | 25 | 0.39 | 0.15 | 0.00 | -0.70 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 900.00 | 3.50 | 4.70 | 4.10 | 3.50 | -0.85 | -19.54% | 0.00 | 2,434 | 438 | 0.42 | 0.13 | 0.00 | -0.65 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 905.00 | 2.64 | 4.05 | 3.35 | 2.55 | -1.75 | -40.70% | 0.00 | 115 | 24 | 0.42 | 0.11 | 0.00 | -0.59 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 910.00 | 2.20 | 2.84 | 2.52 | 2.23 | -1.02 | -31.39% | 0.00 | 106 | 393 | 0.41 | 0.10 | 0.00 | -0.54 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 915.00 | 1.80 | 2.65 | 2.23 | 1.80 | -1.55 | -46.27% | 0.00 | 68 | 83 | 0.41 | 0.09 | 0.00 | -0.50 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 920.00 | 1.47 | 2.22 | 1.85 | 1.45 | -1.15 | -44.24% | 0.00 | 160 | 72 | 0.41 | 0.08 | 0.00 | -0.45 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 925.00 | 1.24 | 1.98 | 1.61 | 1.65 | -0.60 | -26.67% | 0.00 | 74 | 45 | 0.42 | 0.06 | 0.00 | -0.40 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 930.00 | 1.00 | 1.90 | 1.45 | 1.05 | -1.12 | -51.62% | 0.00 | 49 | 33 | 0.43 | 0.05 | 0.00 | -0.36 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 935.00 | 0.45 | 1.26 | 0.86 | 1.30 | -0.59 | -31.22% | 0.00 | 58 | 51 | 0.39 | 0.05 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 940.00 | 0.49 | 2.40 | 1.45 | 0.81 | -0.93 | -53.45% | 0.00 | 26 | 38 | 0.45 | 0.04 | 0.00 | -0.28 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 945.00 | 0.63 | 2.69 | 1.66 | 0.96 | -0.59 | -38.07% | 0.00 | 29 | 6 | 0.48 | 0.03 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 950.00 | 0.38 | 1.00 | 0.69 | 0.65 | -1.04 | -61.54% | 0.00 | 459 | 492 | 0.42 | 0.03 | 0.00 | -0.24 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 955.00 | 0.00 | 2.98 | 1.49 | 0.32 | -1.16 | -78.38% | 0.00 | 64 | 11 | 0.60 | 0.02 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 960.00 | 0.50 | 0.98 | 0.74 | 0.55 | -0.80 | -59.26% | 0.00 | 243 | 229 | 0.47 | 0.02 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 965.00 | 0.00 | 1.20 | 0.60 | 0.70 | % | 0.00 | 10 | 0 | 0.53 | 0.01 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 970.00 | 0.00 | 2.13 | 1.07 | 0.02 | -1.05 | -98.14% | 0.00 | 11 | 27 | 0.61 | 0.01 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 980.00 | 0.01 | 0.65 | 0.33 | 0.67 | -0.03 | -4.29% | 0.00 | 3 | 15 | 0.42 | 0.01 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 990.00 | 0.00 | 1.80 | 0.90 | 0.33 | -0.57 | -63.34% | 0.00 | 11 | 55 | 0.65 | 0.00 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,000.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.58 | -77.34% | 0.00 | 723 | 580 | 0.48 | 0.00 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,010.00 | 0.04 | 0.25 | 0.15 | 0.14 | -0.31 | -68.89% | 0.00 | 12 | 33 | 0.48 | 0.00 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,020.00 | 0.00 | 2.93 | 1.47 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/30/2025 4:00:09 PM EST |
| 1,030.00 | 0.00 | 1.95 | 0.98 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:09 PM EST |
| 1,050.00 | 0.00 | 4.15 | 2.08 | 0.33 | -0.27 | -45.00% | 0.00 | 1 | 39 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 1,060.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.34 | -94.45% | 0.00 | 69 | 30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.42 | 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 | 2.44 | 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 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:09 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:09 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:09 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.01 | 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 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 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 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 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 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 555.00 | 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 | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:09 PM EST |
| 570.00 | 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 | |||
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:09 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 0.01 | -2.20 | -99.55% | 0.00 | 4 | 23 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 4:00:09 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:09 PM EST |
| 600.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.29 | -85.30% | 0.00 | 8 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.47 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 4:00:09 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:09 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:09 PM EST |
| 620.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:09 PM EST |
| 630.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.48 | -90.57% | 0.00 | 40 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 635.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:09 PM EST |
| 640.00 | 0.00 | 4.35 | 2.18 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:09 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:09 PM EST |
| 650.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.50 | -83.34% | 0.00 | 1 | 48 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 655.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:09 PM EST |
| 660.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 665.00 | 0.00 | 0.25 | 0.13 | 0.14 | -1.91 | -93.18% | 0.00 | 8 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 670.00 | 0.00 | 4.35 | 2.18 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:09 PM EST |
| 675.00 | 0.00 | 4.35 | 2.18 | 0.69 | -0.06 | -8.00% | 0.00 | 1 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 680.00 | 0.00 | 4.40 | 2.20 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 685.00 | 0.00 | 4.40 | 2.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 687.50 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 690.00 | 0.00 | 0.55 | 0.28 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:09 PM EST |
| 692.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 695.00 | 0.10 | 0.39 | 0.25 | 0.24 | -1.10 | -82.09% | 0.00 | 34 | 126 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 697.50 | 0.00 | 4.40 | 2.20 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 700.00 | 0.08 | 0.50 | 0.29 | 0.30 | -1.19 | -79.87% | 0.00 | 27 | 178 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 702.50 | 0.00 | 4.45 | 2.23 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 705.00 | 0.20 | 1.20 | 0.70 | 0.27 | -1.54 | -85.09% | 0.00 | 2 | 80 | 0.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 707.50 | 0.00 | 1.87 | 0.94 | 0.33 | -1.09 | -76.77% | 0.00 | 50 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 710.00 | 0.00 | 0.48 | 0.24 | 0.38 | -1.57 | -80.52% | 0.00 | 26 | 103 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 712.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 715.00 | 0.20 | 1.00 | 0.60 | 0.44 | -1.34 | -75.29% | 0.00 | 4 | 119 | 0.55 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 717.50 | 0.00 | 1.42 | 0.71 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 720.00 | 0.30 | 0.53 | 0.42 | 0.36 | -2.35 | -86.72% | 0.00 | 38 | 132 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 722.50 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 725.00 | 0.01 | 0.70 | 0.36 | 0.28 | -3.35 | -92.29% | 0.00 | 23 | 44 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 727.50 | 0.00 | 0.95 | 0.48 | 0.73 | -2.47 | -77.19% | 0.00 | 18 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 730.00 | 0.40 | 0.80 | 0.60 | 0.55 | -3.61 | -86.78% | 0.00 | 20 | 64 | 0.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 732.50 | 0.00 | 4.60 | 2.30 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:09 PM EST |
| 735.00 | 0.00 | 1.62 | 0.81 | 0.58 | -3.32 | -85.13% | 0.00 | 14 | 95 | 0.58 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 737.50 | 0.07 | 4.55 | 2.31 | 0.53 | % | 0.00 | 20 | 0 | 0.55 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 740.00 | 0.36 | 0.91 | 0.64 | 0.60 | -3.90 | -86.67% | 0.00 | 96 | 83 | 0.46 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 742.50 | 0.00 | 2.29 | 1.15 | 0.88 | -2.87 | -76.54% | 0.00 | 4 | 2 | 0.59 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 745.00 | 0.12 | 0.87 | 0.50 | 0.65 | -4.63 | -87.69% | 0.00 | 20 | 53 | 0.41 | -0.02 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 747.50 | 0.01 | 1.60 | 0.81 | 0.82 | -3.49 | -80.98% | 0.00 | 49 | 1 | 0.39 | -0.02 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 750.00 | 0.60 | 1.20 | 0.90 | 0.70 | -5.25 | -88.24% | 0.00 | 79 | 389 | 0.45 | -0.02 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 755.00 | 0.31 | 1.78 | 1.05 | 0.87 | -6.61 | -88.37% | 0.00 | 25 | 61 | 0.43 | -0.03 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 760.00 | 0.18 | 1.35 | 0.77 | 0.90 | -7.18 | -88.87% | 0.00 | 39 | 86 | 0.38 | -0.04 | 0.00 | -0.23 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 765.00 | 0.25 | 2.02 | 1.14 | 1.03 | -7.67 | -88.17% | 0.00 | 14 | 71 | 0.39 | -0.05 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 770.00 | 1.18 | 1.44 | 1.31 | 1.38 | -9.07 | -86.80% | 0.00 | 50 | 117 | 0.40 | -0.05 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 775.00 | 1.21 | 1.80 | 1.51 | 1.46 | -10.94 | -88.23% | 0.00 | 81 | 83 | 0.39 | -0.07 | 0.00 | -0.35 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 780.00 | 1.58 | 2.09 | 1.84 | 1.68 | -11.43 | -87.19% | 0.00 | 156 | 172 | 0.38 | -0.08 | 0.00 | -0.41 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 785.00 | 2.09 | 2.50 | 2.30 | 2.56 | -9.04 | -77.94% | 0.00 | 72 | 26 | 0.38 | -0.10 | 0.00 | -0.47 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 790.00 | 2.32 | 3.20 | 2.76 | 2.74 | -14.44 | -84.06% | 0.00 | 131 | 85 | 0.37 | -0.12 | 0.00 | -0.55 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 795.00 | 3.05 | 3.75 | 3.40 | 2.72 | -14.95 | -84.61% | 0.00 | 54 | 29 | 0.37 | -0.14 | 0.00 | -0.62 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 797.50 | 3.35 | 4.20 | 3.78 | 4.22 | -15.58 | -78.69% | 0.00 | 12 | 4 | 0.37 | -0.16 | 0.01 | -0.66 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 800.00 | 3.75 | 4.50 | 4.13 | 3.15 | -17.45 | -84.71% | 0.01 | 305 | 68 | 0.37 | -0.17 | 0.01 | -0.70 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 802.50 | 4.10 | 5.05 | 4.58 | 3.47 | -19.13 | -84.65% | 0.01 | 10 | 7 | 0.37 | -0.18 | 0.01 | -0.74 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 805.00 | 4.40 | 5.45 | 4.93 | 4.90 | -17.83 | -78.45% | 0.01 | 49 | 68 | 0.36 | -0.20 | 0.01 | -0.78 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 807.50 | 4.95 | 6.25 | 5.60 | 6.58 | -17.07 | -72.18% | 0.01 | 9 | 444 | 0.37 | -0.22 | 0.01 | -0.82 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 810.00 | 5.00 | 6.85 | 5.93 | 4.55 | -21.57 | -82.58% | 0.01 | 218 | 92 | 0.37 | -0.23 | 0.01 | -0.86 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 812.50 | 5.70 | 7.20 | 6.45 | 5.15 | -20.30 | -79.77% | 0.01 | 250 | 214 | 0.36 | -0.25 | 0.01 | -0.90 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 815.00 | 6.45 | 7.80 | 7.13 | 6.02 | -15.26 | -71.72% | 0.01 | 232 | 89 | 0.36 | -0.27 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 817.50 | 7.15 | 8.65 | 7.90 | 6.90 | -15.50 | -69.20% | 0.01 | 30 | 461 | 0.36 | -0.29 | 0.01 | -0.96 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 820.00 | 7.85 | 9.65 | 8.75 | 8.42 | -19.59 | -69.94% | 0.01 | 55 | 67 | 0.36 | -0.30 | 0.01 | -1.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 822.50 | 8.55 | 10.30 | 9.43 | 7.17 | -24.55 | -77.40% | 0.01 | 15 | 34 | 0.36 | -0.32 | 0.01 | -1.02 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 825.00 | 9.30 | 11.25 | 10.28 | 8.75 | -26.50 | -75.18% | 0.01 | 34 | 199 | 0.36 | -0.34 | 0.01 | -1.05 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 827.50 | 10.00 | 12.60 | 11.30 | 8.60 | % | 0.01 | 16 | 0 | 0.36 | -0.36 | 0.01 | -1.07 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 830.00 | 11.25 | 13.30 | 12.28 | 9.60 | -22.40 | -70.00% | 0.01 | 89 | 78 | 0.36 | -0.38 | 0.01 | -1.09 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 832.50 | 11.95 | 17.35 | 14.65 | 14.00 | % | 0.02 | 11 | 0 | 0.39 | -0.40 | 0.01 | -1.11 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 835.00 | 13.00 | 15.45 | 14.23 | 14.00 | -18.20 | -56.53% | 0.02 | 54 | 57 | 0.36 | -0.43 | 0.01 | -1.13 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 837.50 | 13.95 | 16.35 | 15.15 | 15.00 | % | 0.02 | 22 | 0 | 0.35 | -0.45 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 840.00 | 15.10 | 17.70 | 16.40 | 17.75 | -24.22 | -57.71% | 0.02 | 287 | 40 | 0.35 | -0.47 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 845.00 | 17.55 | 20.30 | 18.93 | 15.20 | -23.22 | -60.44% | 0.02 | 46 | 59 | 0.35 | -0.51 | 0.01 | -1.15 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 850.00 | 20.10 | 22.70 | 21.40 | 19.30 | -27.77 | -59.00% | 0.03 | 102 | 29 | 0.35 | -0.55 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 855.00 | 22.95 | 26.20 | 24.58 | 25.33 | -24.94 | -49.62% | 0.03 | 19 | 13 | 0.35 | -0.59 | 0.01 | -1.12 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 860.00 | 25.45 | 29.40 | 27.43 | 22.11 | -24.79 | -52.86% | 0.03 | 14 | 69 | 0.35 | -0.63 | 0.01 | -1.09 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 865.00 | 29.35 | 32.90 | 31.13 | 40.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.35 | -0.67 | 0.01 | -1.05 | 10/10/2025 | 10/30/2025 4:00:09 PM EST |
| 870.00 | 32.60 | 37.45 | 35.03 | 28.88 | -26.37 | -47.73% | 0.04 | 7 | 2 | 0.36 | -0.71 | 0.01 | -1.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 875.00 | 36.10 | 40.90 | 38.50 | 46.21 | -21.25 | -31.50% | 0.04 | 25 | 25 | 0.35 | -0.74 | 0.01 | -0.94 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 880.00 | 40.50 | 45.10 | 42.80 | 46.75 | -47.55 | -50.43% | 0.05 | 20 | 32 | 0.36 | -0.77 | 0.01 | -0.88 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 885.00 | 44.30 | 49.70 | 47.00 | 69.89 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | -0.80 | 0.01 | -0.82 | 10/23/2025 | 10/30/2025 4:00:09 PM EST |
| 890.00 | 48.90 | 53.45 | 51.18 | 46.65 | -28.16 | -37.65% | 0.06 | 27 | 26 | 0.36 | -0.83 | 0.01 | -0.76 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 895.00 | 52.35 | 58.55 | 55.45 | 81.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | -0.85 | 0.00 | -0.70 | 10/2/2025 | 10/30/2025 4:00:09 PM EST |
| 900.00 | 56.65 | 63.00 | 59.83 | 53.25 | -14.90 | -21.87% | 0.07 | 28 | 1 | 0.34 | -0.87 | 0.00 | -0.65 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 905.00 | 61.15 | 67.50 | 64.33 | 86.00 | +10.50 | +13.91% | 0.07 | 1 | 7 | 0.33 | -0.89 | 0.00 | -0.59 | 10/30/2025 | 10/30/2025 4:00:09 PM EST |
| 910.00 | 65.55 | 71.85 | 68.70 | 79.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.90 | 0.00 | -0.54 | 10/7/2025 | 10/30/2025 4:00:09 PM EST |
| 915.00 | 70.60 | 76.55 | 73.58 | % | 0.08 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.50 | 10/30/2025 4:00:09 PM EST | |||
| 920.00 | 75.00 | 81.00 | 78.00 | 74.90 | % | 0.08 | 3 | 0 | 0.54 | -0.92 | 0.00 | -0.45 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 925.00 | 79.65 | 85.95 | 82.80 | 102.25 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.54 | -0.94 | 0.00 | -0.40 | 10/24/2025 | 10/30/2025 4:00:09 PM EST |
| 930.00 | 84.40 | 90.90 | 87.65 | 95.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.60 | -0.95 | 0.00 | -0.36 | 10/7/2025 | 10/30/2025 4:00:09 PM EST |
| 935.00 | 89.10 | 95.70 | 92.40 | % | 0.10 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.33 | 10/30/2025 4:00:09 PM EST | |||
| 940.00 | 94.20 | 100.00 | 97.10 | % | 0.10 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.28 | 10/30/2025 4:00:09 PM EST | |||
| 945.00 | 98.85 | 105.00 | 101.93 | % | 0.11 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.23 | 10/30/2025 4:00:09 PM EST | |||
| 950.00 | 103.55 | 110.00 | 106.78 | % | 0.11 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.24 | 10/30/2025 4:00:09 PM EST | |||
| 955.00 | 109.00 | 115.00 | 112.00 | % | 0.12 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.14 | 10/30/2025 4:00:09 PM EST | |||
| 960.00 | 113.70 | 120.00 | 116.85 | % | 0.12 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.14 | 10/30/2025 4:00:09 PM EST | |||
| 965.00 | 118.70 | 125.00 | 121.85 | % | 0.13 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.12 | 10/30/2025 4:00:09 PM EST | |||
| 970.00 | 123.40 | 130.00 | 126.70 | % | 0.13 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.09 | 10/30/2025 4:00:09 PM EST | |||
| 980.00 | 133.70 | 140.00 | 136.85 | % | 0.14 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.08 | 10/30/2025 4:00:09 PM EST | |||
| 990.00 | 143.80 | 149.65 | 146.73 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.04 | 10/30/2025 4:00:09 PM EST | |||
| 1,000.00 | 153.70 | 159.65 | 156.68 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.04 | 10/30/2025 4:00:09 PM EST | |||
| 1,010.00 | 163.80 | 170.00 | 166.90 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.04 | 10/30/2025 4:00:09 PM EST | |||
| 1,020.00 | 173.80 | 179.65 | 176.73 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:09 PM EST | |||
| 1,030.00 | 181.60 | 190.00 | 185.80 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:09 PM EST | |||
| 1,040.00 | 191.00 | 200.00 | 195.50 | 191.00 | % | 0.19 | 4 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:09 PM EST | |
| 1,050.00 | 201.15 | 210.00 | 205.58 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST | |||
| 1,060.00 | 212.70 | 220.00 | 216.35 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:09 PM EST |