Options Chain for ELI LILLY & CO COM (LLY) - $821.46 as of 5/5/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 374.75 | 381.45 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 450.00 | 369.75 | 376.45 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 455.00 | 364.80 | 369.65 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 460.00 | 359.80 | 366.55 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 465.00 | 354.80 | 361.55 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 470.00 | 349.80 | 356.55 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 475.00 | 344.80 | 351.55 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 480.00 | 339.80 | 346.55 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 485.00 | 334.85 | 341.55 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 490.00 | 329.85 | 336.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 495.00 | 324.85 | 331.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 500.00 | 319.85 | 326.60 | 214.61 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 505.00 | 314.85 | 321.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 510.00 | 309.85 | 316.60 | 314.10 | 0.00 | 0.00% | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 515.00 | 304.85 | 311.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 520.00 | 299.90 | 306.25 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 525.00 | 294.90 | 301.25 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 530.00 | 289.90 | 296.25 | 177.63 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 535.00 | 284.90 | 291.65 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 540.00 | 279.90 | 286.85 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 545.00 | 275.15 | 281.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 550.00 | 269.95 | 276.85 | % | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 555.00 | 264.95 | 271.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 560.00 | 259.95 | 266.85 | 173.15 | 0.00 | 0.00% | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 565.00 | 254.95 | 261.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 570.00 | 250.00 | 256.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 575.00 | 245.00 | 251.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 580.00 | 240.00 | 246.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 585.00 | 235.00 | 241.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 590.00 | 230.00 | 236.95 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 595.00 | 225.05 | 231.95 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 600.00 | 220.05 | 226.95 | 230.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 605.00 | 215.05 | 221.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 610.00 | 210.75 | 217.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 615.00 | 205.75 | 211.45 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 620.00 | 200.15 | 207.00 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 625.00 | 195.25 | 202.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 630.00 | 190.35 | 196.55 | 172.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 635.00 | 186.15 | 191.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 640.00 | 180.25 | 186.55 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 645.00 | 175.55 | 181.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 650.00 | 170.30 | 176.60 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 655.00 | 166.35 | 171.70 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 660.00 | 160.40 | 166.75 | 145.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 665.00 | 155.45 | 161.80 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.16 | 5/5/2025 3:59:52 PM EST | |||
| 670.00 | 151.20 | 155.35 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.18 | 5/5/2025 3:59:52 PM EST | |||
| 675.00 | 145.60 | 151.65 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.17 | 5/5/2025 3:59:52 PM EST | |||
| 680.00 | 141.00 | 146.70 | 138.90 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.97 | 0.00 | -0.18 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 685.00 | 135.75 | 141.80 | 134.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.96 | 0.00 | -0.20 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 131.25 | 137.60 | 116.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.96 | 0.00 | -0.23 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 695.00 | 125.95 | 132.25 | 141.15 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.95 | 0.00 | -0.24 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 700.00 | 121.65 | 127.40 | 111.95 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.95 | 0.00 | -0.26 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 705.00 | 116.25 | 122.55 | 73.46 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.94 | 0.00 | -0.29 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 710.00 | 111.55 | 117.70 | 171.65 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.94 | 0.00 | -0.29 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 715.00 | 106.90 | 113.45 | % | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.31 | 5/5/2025 3:59:52 PM EST | |||
| 720.00 | 102.45 | 108.10 | 93.20 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.92 | 0.00 | -0.33 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 725.00 | 97.10 | 103.65 | 103.37 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.91 | 0.00 | -0.34 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 730.00 | 92.45 | 97.20 | 157.65 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.91 | 0.00 | -0.36 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 735.00 | 88.35 | 92.55 | 139.85 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.90 | 0.00 | -0.38 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 740.00 | 83.60 | 87.95 | 148.75 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.89 | 0.00 | -0.39 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 745.00 | 79.00 | 83.25 | 128.95 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.88 | 0.00 | -0.40 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 750.00 | 74.70 | 80.50 | 80.58 | +22.03 | +37.63% | 1 | 8 | 0.37 | 0.87 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 755.00 | 71.10 | 75.30 | 60.50 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.86 | 0.00 | -0.43 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 760.00 | 66.15 | 71.00 | 71.80 | +6.21 | +9.47% | 1 | 20 | 0.36 | 0.84 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 765.00 | 61.30 | 66.05 | 56.70 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.83 | 0.00 | -0.47 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 770.00 | 58.50 | 61.25 | 60.00 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.81 | 0.00 | -0.48 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 775.00 | 53.80 | 58.40 | 52.10 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.79 | 0.00 | -0.50 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 780.00 | 49.65 | 54.45 | 53.83 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.77 | 0.00 | -0.52 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 785.00 | 46.70 | 50.15 | 45.95 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.75 | 0.00 | -0.54 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 790.00 | 42.35 | 46.30 | 48.55 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.72 | 0.01 | -0.55 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 792.50 | 41.20 | 43.45 | % | 0 | 0 | 0.34 | 0.71 | 0.01 | -0.56 | 5/5/2025 3:59:52 PM EST | |||
| 795.00 | 38.65 | 42.10 | 43.86 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.69 | 0.01 | -0.57 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 797.50 | 36.35 | 40.35 | % | 0 | 0 | 0.33 | 0.68 | 0.01 | -0.57 | 5/5/2025 3:59:52 PM EST | |||
| 800.00 | 35.80 | 38.60 | 43.00 | 0.00 | 0.00% | 0 | 22 | 0.34 | 0.66 | 0.01 | -0.58 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 805.00 | 32.40 | 35.70 | 36.55 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.63 | 0.01 | -0.59 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 810.00 | 29.70 | 31.30 | 33.80 | 0.00 | 0.00% | 5 | 24 | 0.33 | 0.60 | 0.01 | -0.60 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 815.00 | 26.80 | 28.40 | 29.33 | -2.97 | -9.20% | 26 | 84 | 0.33 | 0.56 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 817.50 | 24.70 | 26.95 | 27.80 | % | 6 | 0 | 0.32 | 0.55 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 820.00 | 24.00 | 26.35 | 26.00 | -1.80 | -6.48% | 22 | 179 | 0.32 | 0.53 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 822.50 | 21.30 | 24.40 | 27.00 | % | 25 | 0 | 0.32 | 0.51 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 825.00 | 20.95 | 23.05 | 25.00 | -0.70 | -2.73% | 15 | 65 | 0.32 | 0.49 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 827.50 | 20.25 | 21.65 | 21.30 | % | 1 | 0 | 0.32 | 0.47 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 830.00 | 18.15 | 20.35 | 21.55 | -2.45 | -10.21% | 6 | 47 | 0.32 | 0.46 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 832.50 | 17.35 | 19.45 | 18.90 | % | 3 | 0 | 0.32 | 0.44 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 835.00 | 16.65 | 18.20 | 17.65 | -2.70 | -13.27% | 9 | 43 | 0.32 | 0.42 | 0.01 | -0.60 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 837.50 | 14.60 | 17.00 | 18.60 | % | 1 | 0 | 0.31 | 0.40 | 0.01 | -0.60 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 840.00 | 14.95 | 16.05 | 18.00 | -1.90 | -9.55% | 4 | 27 | 0.32 | 0.39 | 0.01 | -0.59 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 845.00 | 13.05 | 14.15 | 13.65 | -4.71 | -25.66% | 6 | 11 | 0.32 | 0.35 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 850.00 | 11.40 | 12.25 | 13.10 | -1.32 | -9.16% | 6 | 35 | 0.32 | 0.32 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 855.00 | 9.85 | 10.55 | 10.15 | -2.95 | -22.52% | 1 | 27 | 0.31 | 0.29 | 0.01 | -0.54 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 860.00 | 8.50 | 9.30 | 10.74 | -0.86 | -7.42% | 19 | 21 | 0.31 | 0.26 | 0.01 | -0.52 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 865.00 | 6.20 | 8.10 | 9.45 | -1.35 | -12.50% | 3 | 19 | 0.30 | 0.23 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 870.00 | 6.20 | 7.05 | 7.10 | -0.90 | -11.25% | 18 | 23 | 0.31 | 0.21 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 875.00 | 5.30 | 6.25 | 6.60 | -1.20 | -15.39% | 9 | 37 | 0.31 | 0.19 | 0.01 | -0.43 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 880.00 | 4.45 | 5.20 | 6.25 | +0.05 | +0.81% | 19 | 54 | 0.31 | 0.16 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 885.00 | 3.65 | 4.40 | 6.34 | 0.00 | 0.00% | 0 | 31 | 0.31 | 0.14 | 0.00 | -0.37 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 890.00 | 3.20 | 3.80 | 4.10 | -0.75 | -15.47% | 20 | 309 | 0.31 | 0.13 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 895.00 | 2.46 | 3.40 | 4.02 | -0.48 | -10.67% | 2 | 8 | 0.31 | 0.11 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 900.00 | 2.41 | 2.90 | 2.63 | -1.27 | -32.57% | 248 | 400 | 0.31 | 0.10 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 905.00 | 2.08 | 2.60 | 3.09 | -0.11 | -3.44% | 2 | 26 | 0.32 | 0.08 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 910.00 | 1.81 | 2.21 | 2.31 | -0.54 | -18.95% | 5 | 56 | 0.32 | 0.07 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 915.00 | 1.31 | 1.89 | 2.00 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.06 | 0.00 | -0.22 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 920.00 | 1.33 | 1.69 | 1.65 | -0.45 | -21.43% | 20 | 23 | 0.32 | 0.06 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 925.00 | 0.87 | 1.50 | 1.39 | -0.52 | -27.23% | 16 | 224 | 0.32 | 0.05 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 930.00 | 1.15 | 1.93 | 1.17 | -0.51 | -30.36% | 27 | 314 | 0.34 | 0.04 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 935.00 | 0.53 | 2.79 | 1.39 | -0.07 | -4.80% | 3 | 4 | 0.36 | 0.04 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 940.00 | 0.65 | 3.00 | 1.33 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.03 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 945.00 | 0.15 | 3.40 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.02 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 950.00 | 0.40 | 3.50 | 0.90 | -0.10 | -10.00% | 1 | 26 | 0.40 | 0.02 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 955.00 | 0.14 | 1.81 | 0.82 | -0.09 | -9.89% | 8 | 46 | 0.33 | 0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 960.00 | 0.01 | 2.00 | 1.02 | 0.00 | 0.00% | 0 | 23 | 0.42 | 0.01 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 965.00 | 0.26 | 3.35 | 1.18 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.01 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 970.00 | 0.01 | 4.60 | 1.01 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.01 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 975.00 | 0.01 | 3.25 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.01 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 980.00 | 0.17 | 3.20 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.01 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 985.00 | 0.00 | 3.20 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 990.00 | 0.14 | 2.00 | 0.18 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 1,000.00 | 0.16 | 0.80 | 0.47 | -0.59 | -55.66% | 36 | 20 | 0.39 | 0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 1,010.00 | 0.10 | 4.35 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 1,020.00 | 0.00 | 2.82 | 2.84 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 1,030.00 | 0.00 | 3.30 | 1.95 | 0.00 | 0.00% | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 1,040.00 | 0.00 | 4.25 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,050.00 | 0.21 | 2.50 | 0.29 | 0.00 | 0.00% | 0 | 68 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 1,060.00 | 0.00 | 3.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,070.00 | 0.00 | 2.73 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 1,080.00 | 0.00 | 3.00 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 1,090.00 | 0.00 | 3.00 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,100.00 | 0.03 | 0.43 | 0.43 | +0.23 | +115.00% | 7 | 37 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 450.00 | 0.00 | 2.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 455.00 | 0.00 | 2.94 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 460.00 | 0.00 | 2.84 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 465.00 | 0.00 | 2.84 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 470.00 | 0.00 | 2.84 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 475.00 | 0.00 | 2.94 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.94 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 485.00 | 0.00 | 2.84 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 2.84 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 495.00 | 0.00 | 2.84 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 500.00 | 0.00 | 3.15 | 7.40 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 2.85 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 510.00 | 0.00 | 3.05 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 515.00 | 0.00 | 1.62 | 0.55 | 0.00 | 0.00% | 0 | 636 | 1.09 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 2.95 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 525.00 | 0.00 | 2.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 530.00 | 0.00 | 2.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 535.00 | 0.00 | 2.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 540.00 | 0.00 | 3.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 545.00 | 0.00 | 3.15 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 550.00 | 0.00 | 2.98 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 555.00 | 0.00 | 2.88 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 560.00 | 0.00 | 3.15 | 12.95 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 565.00 | 0.00 | 3.15 | 1.16 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 570.00 | 0.00 | 3.15 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 575.00 | 0.00 | 2.89 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 580.00 | 0.00 | 1.85 | 1.41 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 585.00 | 0.00 | 1.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 590.00 | 0.00 | 1.65 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 595.00 | 0.00 | 2.72 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 600.00 | 0.00 | 1.65 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 605.00 | 0.00 | 1.80 | 0.01 | -16.57 | -99.94% | 5 | 2 | 0.64 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 610.00 | 0.05 | 1.87 | 0.20 | -2.88 | -93.51% | 5 | 2 | 0.64 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 615.00 | 0.00 | 1.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 620.00 | 0.00 | 1.65 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 625.00 | 0.00 | 1.65 | 1.43 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 630.00 | 0.00 | 1.50 | 1.49 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 635.00 | 0.00 | 2.11 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 640.00 | 0.00 | 2.99 | 3.50 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 645.00 | 0.00 | 4.20 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 650.00 | 0.01 | 1.18 | 3.70 | 0.00 | 0.00% | 0 | 38 | 0.60 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 655.00 | 0.01 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.04 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 660.00 | 0.01 | 2.27 | 4.10 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.01 | 0.00 | -0.06 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 665.00 | 0.22 | 2.62 | 2.31 | 0.00 | 0.00% | 0 | 18 | 0.48 | -0.03 | 0.00 | -0.16 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 670.00 | 0.24 | 0.75 | 3.00 | 0.00 | 0.00% | 0 | 18 | 0.44 | -0.03 | 0.00 | -0.18 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 675.00 | 0.28 | 1.75 | 0.64 | -1.36 | -68.00% | 1 | 9 | 0.47 | -0.03 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 680.00 | 0.31 | 1.88 | 1.05 | +0.05 | +5.00% | 2 | 53 | 0.47 | -0.03 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 685.00 | 0.35 | 1.65 | 1.71 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.04 | 0.00 | -0.20 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 690.00 | 0.46 | 1.27 | 0.92 | -0.26 | -22.04% | 7 | 49 | 0.43 | -0.04 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 695.00 | 0.66 | 1.49 | 1.12 | -1.08 | -49.10% | 5 | 16 | 0.43 | -0.05 | 0.00 | -0.24 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 700.00 | 0.60 | 1.44 | 1.10 | -2.24 | -67.07% | 16 | 26 | 0.41 | -0.05 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 705.00 | 0.52 | 2.00 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.06 | 0.00 | -0.29 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 710.00 | 1.36 | 2.27 | 1.52 | -1.06 | -41.09% | 14 | 57 | 0.42 | -0.06 | 0.00 | -0.29 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 715.00 | 1.04 | 2.16 | 2.02 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.07 | 0.00 | -0.31 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 720.00 | 1.62 | 2.14 | 3.05 | 0.00 | 0.00% | 0 | 46 | 0.39 | -0.08 | 0.00 | -0.33 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 725.00 | 2.06 | 2.50 | 2.69 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.09 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 730.00 | 2.31 | 3.25 | 2.88 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.09 | 0.00 | -0.36 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 735.00 | 2.69 | 3.60 | 2.64 | -6.71 | -71.77% | 27 | 6 | 0.39 | -0.10 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 740.00 | 2.73 | 4.00 | 2.90 | -1.10 | -27.50% | 7 | 6 | 0.38 | -0.11 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 745.00 | 3.50 | 4.40 | 3.30 | -2.25 | -40.55% | 14 | 10 | 0.38 | -0.12 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 750.00 | 2.97 | 4.90 | 4.25 | -0.75 | -15.00% | 37 | 93 | 0.38 | -0.13 | 0.00 | -0.42 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 755.00 | 4.65 | 5.25 | 5.15 | -0.16 | -3.02% | 2 | 65 | 0.37 | -0.14 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 760.00 | 4.70 | 6.50 | 6.55 | -0.57 | -8.01% | 11 | 200 | 0.37 | -0.16 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 765.00 | 4.60 | 6.65 | 6.91 | -1.06 | -13.30% | 48 | 77 | 0.36 | -0.17 | 0.00 | -0.47 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 770.00 | 6.55 | 8.15 | 8.04 | -0.46 | -5.42% | 60 | 77 | 0.37 | -0.19 | 0.00 | -0.48 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 775.00 | 6.80 | 8.50 | 8.80 | -5.95 | -40.34% | 7 | 111 | 0.34 | -0.21 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 780.00 | 8.45 | 9.55 | 8.55 | -2.60 | -23.32% | 21 | 39 | 0.35 | -0.23 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 785.00 | 9.95 | 10.95 | 11.45 | +0.73 | +6.81% | 25 | 104 | 0.35 | -0.25 | 0.00 | -0.54 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 790.00 | 9.75 | 12.00 | 12.53 | +0.43 | +3.56% | 25 | 149 | 0.35 | -0.28 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 792.50 | 10.40 | 13.35 | % | 0 | 0 | 0.35 | -0.29 | 0.01 | -0.56 | 5/5/2025 3:59:52 PM EST | |||
| 795.00 | 12.50 | 14.15 | 14.40 | -15.60 | -52.00% | 2 | 74 | 0.34 | -0.31 | 0.01 | -0.57 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 797.50 | 13.45 | 14.25 | 16.10 | % | 2 | 0 | 0.34 | -0.32 | 0.01 | -0.57 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 800.00 | 12.85 | 15.05 | 13.50 | -1.70 | -11.19% | 13 | 146 | 0.34 | -0.34 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 805.00 | 14.65 | 16.75 | 17.15 | -0.86 | -4.78% | 24 | 4 | 0.34 | -0.37 | 0.01 | -0.59 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 810.00 | 17.55 | 18.70 | 17.00 | -1.55 | -8.36% | 7 | 18 | 0.33 | -0.40 | 0.01 | -0.60 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 815.00 | 19.25 | 21.15 | 18.30 | -2.24 | -10.91% | 7 | 28 | 0.33 | -0.44 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 817.50 | 20.75 | 21.95 | 22.37 | % | 6 | 0 | 0.33 | -0.45 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 820.00 | 20.60 | 23.00 | 22.20 | -0.86 | -3.73% | 15 | 9 | 0.33 | -0.47 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 822.50 | 22.90 | 25.10 | 21.75 | % | 3 | 0 | 0.33 | -0.49 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 825.00 | 24.20 | 25.50 | 25.19 | +0.42 | +1.70% | 1 | 40 | 0.32 | -0.51 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 827.50 | 24.50 | 26.75 | 23.35 | % | 36 | 0 | 0.31 | -0.53 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 830.00 | 26.40 | 29.10 | 27.64 | 0.00 | 0.00% | 5 | 46 | 0.32 | -0.54 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 832.50 | 28.05 | 29.60 | 31.60 | % | 6 | 0 | 0.32 | -0.56 | 0.01 | -0.61 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 835.00 | 29.25 | 32.20 | 32.35 | +2.85 | +9.67% | 4 | 15 | 0.31 | -0.58 | 0.01 | -0.60 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 837.50 | 30.60 | 33.25 | % | 0 | 0 | 0.32 | -0.60 | 0.01 | -0.60 | 5/5/2025 3:59:52 PM EST | |||
| 840.00 | 32.10 | 34.05 | 31.40 | -1.89 | -5.68% | 2 | 10 | 0.31 | -0.61 | 0.01 | -0.59 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 845.00 | 34.15 | 37.40 | 39.15 | +23.31 | +147.16% | 15 | 11 | 0.30 | -0.65 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 850.00 | 37.20 | 40.55 | 36.50 | -3.85 | -9.55% | 2 | 27 | 0.31 | -0.68 | 0.01 | -0.56 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 855.00 | 40.80 | 45.00 | 53.78 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.71 | 0.01 | -0.54 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 860.00 | 45.80 | 49.45 | 66.33 | 0.00 | 0.00% | 0 | 17 | 0.31 | -0.74 | 0.01 | -0.52 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 865.00 | 48.50 | 52.35 | 49.95 | 0.00 | 0.00% | 0 | 403 | 0.30 | -0.77 | 0.01 | -0.49 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 870.00 | 51.95 | 57.75 | 55.61 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.79 | 0.01 | -0.46 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 875.00 | 55.35 | 61.75 | 59.69 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.81 | 0.01 | -0.43 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 880.00 | 60.25 | 66.10 | 72.28 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.84 | 0.00 | -0.40 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 885.00 | 64.60 | 69.55 | 87.00 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.86 | 0.00 | -0.37 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 890.00 | 69.00 | 74.10 | 50.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.87 | 0.00 | -0.35 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 895.00 | 74.10 | 78.50 | % | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.32 | 5/5/2025 3:59:52 PM EST | |||
| 900.00 | 77.55 | 84.65 | 33.09 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.90 | 0.00 | -0.29 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 905.00 | 82.20 | 89.25 | % | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.26 | 5/5/2025 3:59:52 PM EST | |||
| 910.00 | 86.90 | 93.00 | % | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.24 | 5/5/2025 3:59:52 PM EST | |||
| 915.00 | 91.40 | 98.30 | 163.77 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.22 | 4/15/2025 | 5/5/2025 3:59:52 PM EST |
| 920.00 | 96.15 | 103.25 | % | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.20 | 5/5/2025 3:59:52 PM EST | |||
| 925.00 | 101.00 | 107.70 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.18 | 5/5/2025 3:59:52 PM EST | |||
| 930.00 | 106.10 | 113.70 | 210.41 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.96 | 0.00 | -0.16 | 4/11/2025 | 5/5/2025 3:59:52 PM EST |
| 935.00 | 111.45 | 117.85 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.14 | 5/5/2025 3:59:52 PM EST | |||
| 940.00 | 115.60 | 122.85 | 190.00 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.97 | 0.00 | -0.12 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 945.00 | 120.50 | 127.75 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 950.00 | 126.20 | 132.00 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.10 | 5/5/2025 3:59:52 PM EST | |||
| 955.00 | 130.60 | 138.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 960.00 | 135.25 | 141.70 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 965.00 | 140.20 | 148.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 970.00 | 145.40 | 152.60 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 975.00 | 150.40 | 157.65 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 980.00 | 155.35 | 162.70 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 985.00 | 160.30 | 167.25 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 990.00 | 165.85 | 172.90 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 1,000.00 | 175.00 | 182.75 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 1,010.00 | 184.95 | 192.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 1,020.00 | 195.70 | 202.75 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 1,030.00 | 205.10 | 212.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,040.00 | 215.65 | 222.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,050.00 | 224.85 | 232.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,060.00 | 234.80 | 242.35 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,070.00 | 245.05 | 252.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,080.00 | 255.55 | 262.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 1,090.00 | 265.55 | 272.20 | 259.39 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 1,100.00 | 275.55 | 282.15 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |