Options Chain for ELI LILLY & CO COM (LLY) - $825.45 as of 10/27/2025 3:18:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 601.00 | 608.55 | 604.78 | 575.93 | 0.00 | 0.00% | 2.75 | 0 | 115 | 1.97 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:59 PM EST |
| 230.00 | 591.00 | 598.00 | 594.50 | 493.00 | 0.00 | 0.00% | 2.58 | 0 | 27 | 1.84 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 10/27/2025 1:58:59 PM EST |
| 240.00 | 581.00 | 588.00 | 584.50 | 417.00 | 0.00 | 0.00% | 2.44 | 0 | 14 | 1.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 1:58:59 PM EST |
| 250.00 | 571.00 | 578.00 | 574.50 | 484.72 | 0.00 | 0.00% | 2.30 | 0 | 54 | 1.79 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 1:58:59 PM EST |
| 260.00 | 561.00 | 568.80 | 564.90 | 503.30 | 0.00 | 0.00% | 2.17 | 0 | 9 | 1.65 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 1:58:59 PM EST |
| 270.00 | 551.00 | 558.00 | 554.50 | 537.00 | 0.00 | 0.00% | 2.05 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 10/27/2025 1:58:59 PM EST |
| 280.00 | 541.00 | 548.85 | 544.93 | 539.90 | 0.00 | 0.00% | 1.95 | 0 | 14 | 1.58 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:58:59 PM EST |
| 290.00 | 531.00 | 538.00 | 534.50 | 354.00 | 0.00 | 0.00% | 1.84 | 0 | 7 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 1:58:59 PM EST |
| 300.00 | 521.00 | 528.25 | 524.63 | 426.93 | 0.00 | 0.00% | 1.75 | 0 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:58:59 PM EST |
| 310.00 | 511.00 | 518.85 | 514.93 | 428.25 | 0.00 | 0.00% | 1.66 | 0 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/27/2025 1:58:59 PM EST |
| 320.00 | 501.00 | 508.10 | 504.55 | 324.00 | 0.00 | 0.00% | 1.58 | 0 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/27/2025 1:58:59 PM EST |
| 330.00 | 491.00 | 498.65 | 494.83 | 478.72 | 0.00 | 0.00% | 1.50 | 0 | 21 | 1.35 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 340.00 | 482.30 | 488.35 | 485.33 | 392.90 | 0.00 | 0.00% | 1.43 | 0 | 29 | 1.29 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 1:58:59 PM EST |
| 350.00 | 471.15 | 478.75 | 474.95 | 490.00 | 0.00 | 0.00% | 1.36 | 0 | 17 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 1:58:59 PM EST |
| 360.00 | 461.65 | 468.35 | 465.00 | 448.45 | 0.00 | 0.00% | 1.29 | 0 | 46 | 1.23 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 370.00 | 451.45 | 458.85 | 455.15 | 477.00 | 0.00 | 0.00% | 1.23 | 0 | 37 | 1.20 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:58:59 PM EST |
| 380.00 | 442.00 | 448.70 | 445.35 | 266.40 | 0.00 | 0.00% | 1.17 | 0 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 1:58:59 PM EST |
| 390.00 | 432.00 | 439.05 | 435.53 | 460.45 | 0.00 | 0.00% | 1.12 | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:58:59 PM EST |
| 400.00 | 422.00 | 429.10 | 425.55 | 425.52 | 0.00 | 0.00% | 1.06 | 0 | 71 | 1.09 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:58:59 PM EST |
| 410.00 | 412.00 | 419.05 | 415.53 | 415.70 | 0.00 | 0.00% | 1.01 | 0 | 25 | 1.01 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:58:59 PM EST |
| 420.00 | 402.00 | 409.20 | 405.60 | 286.90 | 0.00 | 0.00% | 0.97 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 1:58:59 PM EST |
| 430.00 | 392.00 | 398.90 | 395.45 | 397.75 | 0.00 | 0.00% | 0.92 | 0 | 9 | 0.99 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:58:59 PM EST |
| 440.00 | 382.00 | 389.70 | 385.85 | 319.53 | 0.00 | 0.00% | 0.88 | 0 | 28 | 0.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:58:59 PM EST |
| 450.00 | 372.00 | 379.65 | 375.83 | 389.46 | 0.00 | 0.00% | 0.84 | 0 | 90 | 0.92 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 1:58:59 PM EST |
| 460.00 | 362.00 | 369.75 | 365.88 | 372.20 | 0.00 | 0.00% | 0.80 | 0 | 43 | 0.88 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/27/2025 1:58:59 PM EST |
| 470.00 | 352.35 | 359.20 | 355.78 | 333.17 | 0.00 | 0.00% | 0.76 | 0 | 14 | 0.89 | 1.00 | 0.00 | -0.02 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 480.00 | 343.10 | 349.45 | 346.28 | 338.90 | 0.00 | 0.00% | 0.72 | 0 | 39 | 0.81 | 1.00 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 490.00 | 332.45 | 339.50 | 335.98 | 333.36 | 0.00 | 0.00% | 0.69 | 0 | 22 | 0.85 | 1.00 | 0.00 | -0.03 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 500.00 | 323.00 | 330.00 | 326.50 | 305.07 | 0.00 | 0.00% | 0.65 | 0 | 82 | 0.78 | 1.00 | 0.00 | -0.05 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 510.00 | 313.00 | 319.60 | 316.30 | 309.50 | 0.00 | 0.00% | 0.62 | 0 | 24 | 0.74 | 1.00 | 0.00 | -0.05 | 10/2/2025 | 10/27/2025 1:58:59 PM EST |
| 520.00 | 303.00 | 309.85 | 306.43 | 326.00 | 0.00 | 0.00% | 0.59 | 0 | 331 | 0.71 | 0.99 | 0.00 | -0.06 | 10/3/2025 | 10/27/2025 1:58:59 PM EST |
| 530.00 | 293.00 | 299.90 | 296.45 | 304.00 | 0.00 | 0.00% | 0.56 | 0 | 20 | 0.73 | 0.99 | 0.00 | -0.04 | 10/1/2025 | 10/27/2025 1:58:59 PM EST |
| 540.00 | 284.25 | 290.15 | 287.20 | 258.60 | 0.00 | 0.00% | 0.53 | 0 | 61 | 0.71 | 0.99 | 0.00 | -0.05 | 10/1/2025 | 10/27/2025 1:58:59 PM EST |
| 550.00 | 273.10 | 281.00 | 277.05 | 275.10 | 0.00 | 0.00% | 0.50 | 0 | 50 | 0.68 | 0.99 | 0.00 | -0.06 | 10/13/2025 | 10/27/2025 1:58:59 PM EST |
| 560.00 | 263.65 | 270.85 | 267.25 | 201.80 | 0.00 | 0.00% | 0.48 | 0 | 50 | 0.64 | 0.99 | 0.00 | -0.09 | 9/19/2025 | 10/27/2025 1:58:59 PM EST |
| 570.00 | 254.05 | 260.75 | 257.40 | 270.00 | 0.00 | 0.00% | 0.45 | 0 | 733 | 0.63 | 0.98 | 0.00 | -0.10 | 10/10/2025 | 10/27/2025 1:58:59 PM EST |
| 580.00 | 245.05 | 250.10 | 247.58 | 191.10 | 0.00 | 0.00% | 0.43 | 0 | 106 | 0.59 | 0.98 | 0.00 | -0.10 | 9/18/2025 | 10/27/2025 1:58:59 PM EST |
| 590.00 | 235.25 | 240.55 | 237.90 | 181.65 | 0.00 | 0.00% | 0.40 | 0 | 99 | 0.56 | 0.98 | 0.00 | -0.11 | 9/18/2025 | 10/27/2025 1:58:59 PM EST |
| 600.00 | 225.45 | 230.75 | 228.10 | 231.05 | 0.00 | 0.00% | 0.38 | 0 | 128 | 0.54 | 0.97 | 0.00 | -0.13 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 610.00 | 214.55 | 221.00 | 217.78 | 217.66 | 0.00 | 0.00% | 0.36 | 0 | 25 | 0.50 | 0.97 | 0.00 | -0.14 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 620.00 | 206.15 | 210.45 | 208.30 | 213.75 | 0.00 | 0.00% | 0.34 | 0 | 78 | 0.50 | 0.96 | 0.00 | -0.15 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 630.00 | 196.30 | 201.80 | 199.05 | 178.00 | 0.00 | 0.00% | 0.32 | 0 | 105 | 0.48 | 0.96 | 0.00 | -0.17 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 640.00 | 186.70 | 191.20 | 188.95 | 192.50 | 0.00 | 0.00% | 0.30 | 0 | 195 | 0.46 | 0.95 | 0.00 | -0.19 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 650.00 | 177.15 | 182.70 | 179.93 | 187.50 | 0.00 | 0.00% | 0.28 | 0 | 296 | 0.45 | 0.94 | 0.00 | -0.20 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 660.00 | 167.70 | 172.20 | 169.95 | 173.05 | 0.00 | 0.00% | 0.26 | 0 | 139 | 0.34 | 0.93 | 0.00 | -0.22 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 670.00 | 158.30 | 163.70 | 161.00 | 142.33 | 0.00 | 0.00% | 0.24 | 0 | 81 | 0.34 | 0.92 | 0.00 | -0.24 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 680.00 | 149.10 | 153.45 | 151.28 | 157.00 | 0.00 | 0.00% | 0.22 | 0 | 119 | 0.34 | 0.91 | 0.00 | -0.25 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 690.00 | 139.95 | 144.40 | 142.18 | 151.00 | 0.00 | 0.00% | 0.21 | 0 | 838 | 0.35 | 0.90 | 0.00 | -0.27 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 700.00 | 131.00 | 135.50 | 133.25 | 127.14 | -10.26 | -7.47% | 0.19 | 2 | 533 | 0.36 | 0.88 | 0.00 | -0.29 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 710.00 | 122.35 | 126.75 | 124.55 | 118.40 | -10.15 | -7.90% | 0.18 | 1 | 170 | 0.35 | 0.86 | 0.00 | -0.30 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 720.00 | 113.85 | 118.85 | 116.35 | 111.81 | -10.54 | -8.62% | 0.16 | 3 | 844 | 0.34 | 0.85 | 0.00 | -0.32 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 730.00 | 105.65 | 110.05 | 107.85 | 114.95 | 0.00 | 0.00% | 0.15 | 0 | 309 | 0.34 | 0.83 | 0.00 | -0.34 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 740.00 | 97.70 | 102.25 | 99.98 | 106.98 | 0.00 | 0.00% | 0.14 | 0 | 362 | 0.35 | 0.80 | 0.00 | -0.36 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 750.00 | 90.00 | 94.60 | 92.30 | 89.69 | -10.31 | -10.31% | 0.12 | 12 | 1,660 | 0.34 | 0.78 | 0.00 | -0.37 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 760.00 | 82.65 | 87.30 | 84.98 | 91.53 | 0.00 | 0.00% | 0.11 | 0 | 340 | 0.35 | 0.75 | 0.00 | -0.39 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 770.00 | 75.65 | 80.35 | 78.00 | 82.57 | 0.00 | 0.00% | 0.10 | 0 | 460 | 0.35 | 0.72 | 0.00 | -0.41 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 780.00 | 70.80 | 73.20 | 72.00 | 70.00 | +7.80 | +12.54% | 0.09 | 1 | 356 | 0.36 | 0.69 | 0.00 | -0.42 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 790.00 | 64.65 | 66.75 | 65.70 | 62.55 | -0.35 | -0.56% | 0.08 | 3 | 277 | 0.36 | 0.66 | 0.00 | -0.43 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 800.00 | 58.80 | 60.00 | 59.40 | 56.60 | -5.95 | -9.52% | 0.07 | 27 | 1,237 | 0.36 | 0.62 | 0.00 | -0.44 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 810.00 | 53.25 | 55.10 | 54.18 | 50.21 | -3.24 | -6.07% | 0.07 | 15 | 80 | 0.36 | 0.59 | 0.00 | -0.45 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 820.00 | 48.05 | 49.00 | 48.53 | 49.00 | -1.95 | -3.83% | 0.06 | 43 | 771 | 0.36 | 0.55 | 0.00 | -0.45 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 830.00 | 43.15 | 44.55 | 43.85 | 41.70 | -3.84 | -8.44% | 0.05 | 18 | 66 | 0.36 | 0.51 | 0.00 | -0.45 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 840.00 | 38.50 | 40.40 | 39.45 | 39.55 | -4.50 | -10.22% | 0.05 | 33 | 1,554 | 0.36 | 0.48 | 0.00 | -0.45 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 850.00 | 34.50 | 36.05 | 35.28 | 34.90 | -5.10 | -12.75% | 0.04 | 16 | 49 | 0.35 | 0.44 | 0.00 | -0.44 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 860.00 | 30.40 | 32.00 | 31.20 | 30.70 | -3.50 | -10.24% | 0.04 | 8 | 816 | 0.35 | 0.41 | 0.00 | -0.43 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 870.00 | 26.95 | 28.50 | 27.73 | 31.90 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.35 | 0.38 | 0.00 | -0.42 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 880.00 | 23.90 | 25.05 | 24.48 | 24.38 | -3.73 | -13.27% | 0.03 | 7 | 3,393 | 0.35 | 0.34 | 0.00 | -0.41 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 890.00 | 21.00 | 22.95 | 21.98 | 21.95 | -3.65 | -14.26% | 0.02 | 5 | 61 | 0.35 | 0.31 | 0.00 | -0.39 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 900.00 | 18.45 | 19.55 | 19.00 | 18.70 | -3.90 | -17.26% | 0.02 | 53 | 2,386 | 0.35 | 0.29 | 0.00 | -0.37 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 910.00 | 15.95 | 17.10 | 16.53 | 17.25 | -0.22 | -1.26% | 0.02 | 2 | 40 | 0.35 | 0.26 | 0.00 | -0.35 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 920.00 | 13.95 | 15.15 | 14.55 | 14.15 | -3.30 | -18.92% | 0.02 | 26 | 733 | 0.35 | 0.23 | 0.00 | -0.33 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 930.00 | 9.60 | 15.20 | 12.40 | 11.49 | -3.36 | -22.63% | 0.01 | 1 | 20 | 0.35 | 0.21 | 0.00 | -0.31 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 940.00 | 8.15 | 12.10 | 10.13 | 10.20 | -3.30 | -24.45% | 0.01 | 1 | 419 | 0.35 | 0.19 | 0.00 | -0.29 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 950.00 | 6.75 | 12.20 | 9.48 | 8.95 | -1.35 | -13.11% | 0.01 | 8 | 58 | 0.36 | 0.17 | 0.00 | -0.27 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 960.00 | 5.50 | 10.90 | 8.20 | 8.35 | -2.10 | -20.10% | 0.01 | 3 | 1,225 | 0.35 | 0.15 | 0.00 | -0.25 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 980.00 | 3.55 | 7.40 | 5.48 | 5.75 | -2.25 | -28.13% | 0.01 | 2 | 325 | 0.36 | 0.12 | 0.00 | -0.21 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 1,000.00 | 4.45 | 5.00 | 4.73 | 4.70 | -0.74 | -13.61% | 0.00 | 1,123 | 7,843 | 0.36 | 0.09 | 0.00 | -0.18 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 1,020.00 | 3.25 | 3.65 | 3.45 | 3.65 | -0.30 | -7.60% | 0.00 | 23 | 320 | 0.36 | 0.07 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 1,040.00 | 1.60 | 2.98 | 2.29 | 2.50 | -0.65 | -20.64% | 0.00 | 4 | 252 | 0.37 | 0.06 | 0.00 | -0.12 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 1,060.00 | 1.86 | 2.44 | 2.15 | 2.08 | -0.92 | -30.67% | 0.00 | 3 | 104 | 0.37 | 0.04 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 1,080.00 | 1.25 | 2.70 | 1.98 | 1.41 | -0.09 | -6.00% | 0.00 | 3 | 365 | 0.36 | 0.04 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 1,100.00 | 0.80 | 2.00 | 1.40 | 0.90 | -0.85 | -48.58% | 0.00 | 3 | 751 | 0.38 | 0.03 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 1,120.00 | 0.45 | 2.00 | 1.23 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | 0.02 | 0.00 | -0.05 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 1,140.00 | 0.01 | 1.50 | 0.76 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.38 | 0.02 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 1,160.00 | 0.00 | 1.68 | 0.84 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.46 | 0.01 | 0.00 | -0.03 | 10/9/2025 | 10/27/2025 1:58:59 PM EST |
| 1,180.00 | 0.01 | 0.76 | 0.39 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.37 | 0.01 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 1,200.00 | 0.31 | 0.50 | 0.41 | 0.33 | -0.04 | -10.82% | 0.00 | 6 | 3,124 | 0.41 | 0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 1,220.00 | 0.05 | 0.50 | 0.28 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.40 | 0.01 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 1,240.00 | 0.00 | 0.50 | 0.25 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.47 | 0.00 | 0.00 | -0.01 | 9/25/2025 | 10/27/2025 1:58:59 PM EST |
| 1,260.00 | 0.00 | 0.98 | 0.49 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.51 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/27/2025 1:58:59 PM EST |
| 1,280.00 | 0.00 | 0.93 | 0.47 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.52 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/27/2025 1:58:59 PM EST |
| 1,300.00 | 0.00 | 0.88 | 0.44 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.53 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 1,320.00 | 0.00 | 1.05 | 0.53 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/27/2025 1:58:59 PM EST |
| 1,340.00 | 0.00 | 1.22 | 0.61 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:58:59 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 1,380.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/27/2025 1:58:59 PM EST |
| 1,400.00 | 0.02 | 0.34 | 0.18 | 0.02 | -0.11 | -84.62% | 0.00 | 1 | 704 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 1,420.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:58:59 PM EST |
| 1,440.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.57 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/27/2025 1:58:59 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.81 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/27/2025 1:58:59 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 10/27/2025 1:58:59 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/27/2025 1:58:59 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.65 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:58:59 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/27/2025 1:58:59 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 1:58:59 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.20 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 1:58:59 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:58:59 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:58:59 PM EST |
| 330.00 | 0.00 | 4.35 | 2.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.38 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/27/2025 1:58:59 PM EST |
| 340.00 | 0.00 | 4.35 | 2.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/27/2025 1:58:59 PM EST |
| 350.00 | 0.00 | 4.35 | 2.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/27/2025 1:58:59 PM EST |
| 360.00 | 0.00 | 4.35 | 2.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 370.00 | 0.00 | 4.35 | 2.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 390.00 | 0.00 | 4.40 | 2.20 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 1:58:59 PM EST |
| 400.00 | 0.00 | 4.40 | 2.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:58:59 PM EST |
| 410.00 | 0.01 | 4.40 | 2.21 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:59 PM EST |
| 420.00 | 0.00 | 4.45 | 2.23 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:59 PM EST |
| 430.00 | 0.00 | 4.45 | 2.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.02 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 440.00 | 0.00 | 0.76 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 450.00 | 0.00 | 0.78 | 0.39 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.72 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 460.00 | 0.05 | 1.20 | 0.63 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.63 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 470.00 | 0.00 | 4.60 | 2.30 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.00 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 480.00 | 0.01 | 4.65 | 2.33 | 0.43 | -2.68 | -86.18% | 0.00 | 2 | 309 | 0.54 | 0.00 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 490.00 | 0.00 | 4.70 | 2.35 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.68 | 0.00 | 0.00 | -0.03 | 10/15/2025 | 10/27/2025 1:58:59 PM EST |
| 500.00 | 0.25 | 4.70 | 2.48 | 0.49 | -0.40 | -44.95% | 0.00 | 26 | 380 | 0.57 | 0.00 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.65 | -0.21 | -24.42% | 0.00 | 1 | 66 | 0.54 | 0.00 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 520.00 | 0.05 | 4.85 | 2.45 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.50 | -0.01 | 0.00 | -0.06 | 10/15/2025 | 10/27/2025 1:58:59 PM EST |
| 530.00 | 0.00 | 1.31 | 0.66 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.59 | -0.01 | 0.00 | -0.04 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 540.00 | 0.00 | 1.19 | 0.60 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.56 | -0.01 | 0.00 | -0.05 | 10/13/2025 | 10/27/2025 1:58:59 PM EST |
| 550.00 | 0.00 | 1.48 | 0.74 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.55 | -0.01 | 0.00 | -0.06 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 560.00 | 0.00 | 1.75 | 0.88 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.43 | -0.01 | 0.00 | -0.09 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 570.00 | 0.00 | 1.76 | 0.88 | 0.82 | -0.14 | -14.59% | 0.00 | 2 | 859 | 0.44 | -0.02 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 580.00 | 1.00 | 2.44 | 1.72 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 675 | 0.48 | -0.02 | 0.00 | -0.10 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 590.00 | 1.07 | 2.01 | 1.54 | 1.07 | -0.17 | -13.71% | 0.00 | 2 | 423 | 0.47 | -0.02 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 600.00 | 1.25 | 2.11 | 1.68 | 1.55 | +0.21 | +15.68% | 0.00 | 151 | 860 | 0.45 | -0.03 | 0.00 | -0.13 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 610.00 | 0.95 | 2.17 | 1.56 | 1.77 | +0.13 | +7.93% | 0.00 | 151 | 495 | 0.44 | -0.03 | 0.00 | -0.14 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 620.00 | 1.50 | 2.17 | 1.84 | 1.81 | -0.38 | -17.36% | 0.00 | 5 | 823 | 0.43 | -0.04 | 0.00 | -0.15 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 630.00 | 1.00 | 2.71 | 1.86 | 2.19 | +0.26 | +13.48% | 0.00 | 16 | 1,239 | 0.43 | -0.04 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 640.00 | 1.05 | 6.40 | 3.73 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.40 | -0.05 | 0.00 | -0.19 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 650.00 | 2.50 | 4.75 | 3.63 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 0.41 | -0.06 | 0.00 | -0.20 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 660.00 | 2.00 | 5.35 | 3.68 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.40 | -0.07 | 0.00 | -0.22 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 670.00 | 1.33 | 4.05 | 2.69 | 4.12 | +0.02 | +0.49% | 0.00 | 6 | 481 | 0.39 | -0.08 | 0.00 | -0.24 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 680.00 | 4.20 | 4.85 | 4.53 | 4.80 | -0.10 | -2.05% | 0.01 | 3 | 1,130 | 0.39 | -0.09 | 0.00 | -0.25 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 690.00 | 4.90 | 6.90 | 5.90 | 5.50 | +0.05 | +0.92% | 0.01 | 11 | 660 | 0.38 | -0.10 | 0.00 | -0.27 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 700.00 | 5.95 | 7.00 | 6.48 | 6.82 | +0.22 | +3.34% | 0.01 | 6 | 986 | 0.38 | -0.12 | 0.00 | -0.29 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 710.00 | 7.15 | 8.10 | 7.63 | 8.44 | +0.64 | +8.21% | 0.01 | 7 | 478 | 0.38 | -0.14 | 0.00 | -0.30 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 720.00 | 8.75 | 9.40 | 9.08 | 9.35 | +0.30 | +3.32% | 0.01 | 10 | 2,407 | 0.37 | -0.15 | 0.00 | -0.32 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 730.00 | 10.25 | 11.15 | 10.70 | 11.51 | +1.21 | +11.75% | 0.01 | 2 | 501 | 0.37 | -0.17 | 0.00 | -0.34 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 740.00 | 12.35 | 13.10 | 12.73 | 13.10 | +0.90 | +7.38% | 0.02 | 23 | 747 | 0.37 | -0.20 | 0.00 | -0.36 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 750.00 | 14.55 | 15.70 | 15.13 | 15.67 | +1.07 | +7.33% | 0.02 | 15 | 1,269 | 0.36 | -0.22 | 0.00 | -0.37 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 760.00 | 17.15 | 18.20 | 17.68 | 18.39 | +1.76 | +10.59% | 0.02 | 24 | 419 | 0.36 | -0.25 | 0.00 | -0.39 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 770.00 | 19.85 | 21.45 | 20.65 | 21.43 | +2.23 | +11.62% | 0.03 | 9 | 687 | 0.36 | -0.28 | 0.00 | -0.41 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 780.00 | 23.75 | 24.75 | 24.25 | 23.35 | +1.15 | +5.18% | 0.03 | 10 | 830 | 0.36 | -0.31 | 0.00 | -0.42 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 790.00 | 26.85 | 28.20 | 27.53 | 29.00 | +3.44 | +13.46% | 0.03 | 29 | 241 | 0.36 | -0.34 | 0.00 | -0.43 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 800.00 | 30.90 | 32.35 | 31.63 | 29.50 | 0.00 | 0.00% | 0.04 | 0 | 1,074 | 0.36 | -0.38 | 0.00 | -0.44 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 810.00 | 35.35 | 36.90 | 36.13 | 35.90 | +1.55 | +4.52% | 0.04 | 19 | 42 | 0.36 | -0.41 | 0.00 | -0.45 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 820.00 | 40.30 | 41.90 | 41.10 | 40.85 | +2.30 | +5.97% | 0.05 | 22 | 605 | 0.36 | -0.45 | 0.00 | -0.45 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 830.00 | 45.50 | 47.05 | 46.28 | 45.70 | +2.70 | +6.28% | 0.06 | 24 | 19 | 0.36 | -0.49 | 0.00 | -0.45 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 840.00 | 50.50 | 52.65 | 51.58 | 51.25 | +2.20 | +4.49% | 0.06 | 2 | 312 | 0.36 | -0.52 | 0.00 | -0.45 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 850.00 | 56.30 | 58.30 | 57.30 | 55.25 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.36 | -0.56 | 0.00 | -0.44 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 860.00 | 62.45 | 64.80 | 63.63 | 59.57 | 0.00 | 0.00% | 0.07 | 0 | 216 | 0.36 | -0.59 | 0.00 | -0.43 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 870.00 | 68.90 | 71.45 | 70.18 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.00 | -0.42 | 10/27/2025 1:58:59 PM EST | |||
| 880.00 | 75.70 | 78.10 | 76.90 | 94.50 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.36 | -0.66 | 0.00 | -0.41 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 890.00 | 82.85 | 85.35 | 84.10 | % | 0.09 | 0 | 0 | 0.36 | -0.69 | 0.00 | -0.39 | 10/27/2025 1:58:59 PM EST | |||
| 900.00 | 90.20 | 94.00 | 92.10 | 102.50 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.37 | -0.71 | 0.00 | -0.37 | 10/22/2025 | 10/27/2025 1:58:59 PM EST |
| 910.00 | 97.30 | 101.85 | 99.58 | % | 0.11 | 0 | 0 | 0.37 | -0.74 | 0.00 | -0.35 | 10/27/2025 1:58:59 PM EST | |||
| 920.00 | 105.60 | 111.10 | 108.35 | 101.73 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.37 | -0.77 | 0.00 | -0.33 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 930.00 | 113.00 | 118.15 | 115.58 | 115.85 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.37 | -0.79 | 0.00 | -0.31 | 10/16/2025 | 10/27/2025 1:58:59 PM EST |
| 940.00 | 121.50 | 126.75 | 124.13 | 118.12 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.37 | -0.81 | 0.00 | -0.29 | 10/24/2025 | 10/27/2025 1:58:59 PM EST |
| 950.00 | 130.10 | 135.45 | 132.78 | % | 0.14 | 0 | 0 | 0.36 | -0.83 | 0.00 | -0.27 | 10/27/2025 1:58:59 PM EST | |||
| 960.00 | 138.15 | 145.40 | 141.78 | 143.40 | +7.68 | +5.66% | 0.15 | 20 | 25 | 0.37 | -0.85 | 0.00 | -0.25 | 10/27/2025 | 10/27/2025 1:58:59 PM EST |
| 980.00 | 157.10 | 162.35 | 159.73 | 177.07 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.36 | -0.88 | 0.00 | -0.21 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 1,000.00 | 176.05 | 182.30 | 179.18 | 157.40 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.43 | -0.91 | 0.00 | -0.18 | 10/9/2025 | 10/27/2025 1:58:59 PM EST |
| 1,020.00 | 194.90 | 200.10 | 197.50 | 174.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.45 | -0.93 | 0.00 | -0.15 | 10/9/2025 | 10/27/2025 1:58:59 PM EST |
| 1,040.00 | 214.40 | 220.65 | 217.53 | 221.67 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.46 | -0.94 | 0.00 | -0.12 | 10/23/2025 | 10/27/2025 1:58:59 PM EST |
| 1,060.00 | 233.50 | 240.15 | 236.83 | 228.14 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.48 | -0.96 | 0.00 | -0.10 | 10/10/2025 | 10/27/2025 1:58:59 PM EST |
| 1,080.00 | 252.25 | 259.85 | 256.05 | 232.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.09 | 10/6/2025 | 10/27/2025 1:58:59 PM EST |
| 1,100.00 | 272.55 | 279.75 | 276.15 | 302.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.07 | 6/10/2025 | 10/27/2025 1:58:59 PM EST |
| 1,120.00 | 292.00 | 299.90 | 295.95 | 314.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.57 | -0.98 | 0.00 | -0.05 | 10/20/2025 | 10/27/2025 1:58:59 PM EST |
| 1,140.00 | 312.75 | 319.85 | 316.30 | 426.73 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.05 | 9/25/2025 | 10/27/2025 1:58:59 PM EST |
| 1,160.00 | 332.70 | 339.85 | 336.28 | 393.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 9/16/2025 | 10/27/2025 1:58:59 PM EST |
| 1,180.00 | 352.35 | 359.70 | 356.03 | 359.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.03 | 10/3/2025 | 10/27/2025 1:58:59 PM EST |
| 1,200.00 | 372.80 | 378.75 | 375.78 | 431.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 9/17/2025 | 10/27/2025 1:58:59 PM EST |
| 1,220.00 | 392.60 | 399.65 | 396.13 | 402.94 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 11/1/2024 | 10/27/2025 1:58:59 PM EST |
| 1,240.00 | 412.80 | 419.65 | 416.23 | 354.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/28/2024 | 10/27/2025 1:58:59 PM EST |
| 1,260.00 | 432.85 | 439.65 | 436.25 | 370.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 10/28/2024 | 10/27/2025 1:58:59 PM EST |
| 1,280.00 | 452.80 | 459.65 | 456.23 | 369.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 2/28/2025 | 10/27/2025 1:58:59 PM EST |
| 1,300.00 | 472.50 | 479.70 | 476.10 | 494.56 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 10/27/2025 1:58:59 PM EST |
| 1,320.00 | 492.80 | 499.85 | 496.33 | 427.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 10/27/2025 1:58:59 PM EST |
| 1,340.00 | 512.50 | 519.70 | 516.10 | 432.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 10/27/2025 1:58:59 PM EST |
| 1,360.00 | 532.50 | 539.70 | 536.10 | 431.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 10/27/2025 1:58:59 PM EST |
| 1,380.00 | 552.80 | 558.80 | 555.80 | 469.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/27/2025 1:58:59 PM EST |
| 1,400.00 | 572.85 | 579.85 | 576.35 | 565.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 10/27/2025 1:58:59 PM EST |
| 1,420.00 | 592.50 | 599.70 | 596.10 | 616.49 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 10/27/2025 1:58:59 PM EST |
| 1,440.00 | 612.85 | 619.65 | 616.25 | 812.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 1:58:59 PM EST |