Options Chain for ELI LILLY & CO COM (LLY) - $714.50 as of 5/27/2025 5:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 445.00 | 276.45 | 284.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 450.00 | 271.35 | 279.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 455.00 | 266.35 | 274.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 460.00 | 261.50 | 269.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 465.00 | 256.75 | 264.55 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 470.00 | 251.45 | 259.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 475.00 | 246.50 | 254.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 480.00 | 242.60 | 249.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 485.00 | 237.00 | 244.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 490.00 | 232.00 | 240.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 495.00 | 227.00 | 234.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 500.00 | 223.35 | 229.20 | 254.40 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:03 PM EST |
| 505.00 | 217.55 | 224.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 510.00 | 212.00 | 219.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 515.00 | 207.00 | 214.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 520.00 | 203.00 | 210.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 525.00 | 197.00 | 205.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 530.00 | 193.75 | 200.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 535.00 | 187.05 | 194.95 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 5/27/2025 4:00:03 PM EST | |||
| 540.00 | 182.10 | 189.95 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.03 | 5/27/2025 4:00:03 PM EST | |||
| 545.00 | 177.90 | 185.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.05 | 5/27/2025 4:00:03 PM EST | |||
| 550.00 | 172.25 | 180.00 | 192.05 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | -0.07 | 5/16/2025 | 5/27/2025 4:00:03 PM EST |
| 555.00 | 167.60 | 175.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.13 | 5/27/2025 4:00:03 PM EST | |||
| 560.00 | 163.45 | 168.25 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.14 | 5/27/2025 4:00:03 PM EST | |||
| 565.00 | 157.75 | 165.00 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.14 | 5/27/2025 4:00:03 PM EST | |||
| 570.00 | 153.00 | 158.45 | 183.20 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.15 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 575.00 | 148.00 | 155.60 | % | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.18 | 5/27/2025 4:00:03 PM EST | |||
| 580.00 | 144.25 | 150.10 | % | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.19 | 5/27/2025 4:00:03 PM EST | |||
| 585.00 | 138.00 | 145.80 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.19 | 5/27/2025 4:00:03 PM EST | |||
| 590.00 | 134.30 | 140.35 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.20 | 5/27/2025 4:00:03 PM EST | |||
| 595.00 | 128.75 | 135.90 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.23 | 5/27/2025 4:00:03 PM EST | |||
| 600.00 | 123.10 | 131.00 | 161.19 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.24 | 5/16/2025 | 5/27/2025 4:00:03 PM EST |
| 605.00 | 118.75 | 126.00 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.24 | 5/27/2025 4:00:03 PM EST | |||
| 610.00 | 113.80 | 121.35 | 115.75 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.26 | 5/14/2025 | 5/27/2025 4:00:03 PM EST |
| 615.00 | 109.00 | 116.00 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.30 | 5/27/2025 4:00:03 PM EST | |||
| 620.00 | 104.85 | 110.70 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.30 | 5/27/2025 4:00:03 PM EST | |||
| 625.00 | 100.10 | 106.50 | % | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.33 | 5/27/2025 4:00:03 PM EST | |||
| 630.00 | 95.45 | 101.75 | % | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.35 | 5/27/2025 4:00:03 PM EST | |||
| 635.00 | 91.40 | 96.95 | % | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.37 | 5/27/2025 4:00:03 PM EST | |||
| 640.00 | 86.25 | 92.25 | % | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.40 | 5/27/2025 4:00:03 PM EST | |||
| 645.00 | 82.00 | 85.70 | % | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.43 | 5/27/2025 4:00:03 PM EST | |||
| 650.00 | 79.10 | 81.30 | 110.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.89 | 0.00 | -0.46 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 655.00 | 74.60 | 77.90 | 73.95 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.87 | 0.00 | -0.49 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 660.00 | 68.40 | 72.20 | 72.55 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.86 | 0.00 | -0.52 | 5/14/2025 | 5/27/2025 4:00:03 PM EST |
| 665.00 | 62.70 | 67.80 | % | 0 | 0 | 0.38 | 0.84 | 0.00 | -0.55 | 5/27/2025 4:00:03 PM EST | |||
| 670.00 | 59.00 | 63.90 | 93.60 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.82 | 0.00 | -0.58 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 675.00 | 54.95 | 60.75 | % | 0 | 0 | 0.38 | 0.80 | 0.00 | -0.61 | 5/27/2025 4:00:03 PM EST | |||
| 680.00 | 53.25 | 55.30 | 59.91 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.78 | 0.00 | -0.64 | 5/14/2025 | 5/27/2025 4:00:03 PM EST |
| 685.00 | 49.95 | 52.00 | 52.73 | +6.48 | +14.02% | 17 | 35 | 0.42 | 0.75 | 0.00 | -0.67 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 690.00 | 45.45 | 48.65 | 48.65 | -22.27 | -31.41% | 15 | 2 | 0.41 | 0.73 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 695.00 | 42.45 | 47.60 | 56.35 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.70 | 0.01 | -0.71 | 5/15/2025 | 5/27/2025 4:00:03 PM EST |
| 700.00 | 38.45 | 41.80 | 38.85 | +2.85 | +7.92% | 1 | 15 | 0.39 | 0.68 | 0.01 | -0.73 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 702.50 | 36.75 | 39.75 | % | 0 | 0 | 0.40 | 0.66 | 0.01 | -0.73 | 5/27/2025 4:00:03 PM EST | |||
| 705.00 | 36.00 | 38.40 | % | 0 | 0 | 0.40 | 0.65 | 0.01 | -0.74 | 5/27/2025 4:00:03 PM EST | |||
| 707.50 | 34.05 | 39.20 | % | 0 | 0 | 0.43 | 0.63 | 0.01 | -0.74 | 5/27/2025 4:00:03 PM EST | |||
| 710.00 | 32.55 | 35.20 | 37.00 | +8.00 | +27.59% | 3 | 63 | 0.39 | 0.62 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 712.50 | 30.60 | 33.55 | % | 0 | 0 | 0.39 | 0.60 | 0.01 | -0.75 | 5/27/2025 4:00:03 PM EST | |||
| 715.00 | 30.05 | 31.85 | 32.35 | +6.00 | +22.77% | 24 | 93 | 0.41 | 0.59 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 717.50 | 27.60 | 30.75 | 31.95 | % | 4 | 0 | 0.40 | 0.57 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 720.00 | 27.25 | 28.70 | 31.00 | +7.20 | +30.26% | 20 | 150 | 0.40 | 0.56 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 722.50 | 25.00 | 27.95 | 28.05 | % | 15 | 0 | 0.40 | 0.54 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 725.00 | 24.50 | 26.60 | 26.91 | +5.80 | +27.48% | 4 | 24 | 0.40 | 0.52 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 727.50 | 23.35 | 24.55 | 24.90 | % | 7 | 0 | 0.39 | 0.51 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 730.00 | 22.20 | 23.70 | 23.60 | +3.30 | +16.26% | 22 | 17 | 0.40 | 0.49 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 732.50 | 20.60 | 22.90 | 23.90 | % | 2 | 0 | 0.40 | 0.47 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 735.00 | 19.70 | 21.45 | 20.75 | +1.30 | +6.69% | 49 | 14 | 0.39 | 0.46 | 0.01 | -0.74 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 737.50 | 18.10 | 20.90 | 21.55 | % | 2 | 0 | 0.39 | 0.44 | 0.01 | -0.74 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 740.00 | 17.90 | 20.10 | 19.22 | +3.82 | +24.81% | 15 | 45 | 0.40 | 0.43 | 0.01 | -0.73 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 745.00 | 15.95 | 18.30 | 17.27 | +3.27 | +23.36% | 15 | 80 | 0.39 | 0.39 | 0.01 | -0.72 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 750.00 | 13.90 | 16.25 | 16.55 | +3.10 | +23.05% | 21 | 142 | 0.40 | 0.36 | 0.01 | -0.71 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 755.00 | 12.75 | 14.50 | 13.00 | +1.60 | +14.04% | 64 | 126 | 0.40 | 0.34 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 760.00 | 11.40 | 13.55 | 12.71 | +2.28 | +21.86% | 21 | 33 | 0.39 | 0.31 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 765.00 | 10.25 | 11.00 | 10.64 | +0.99 | +10.26% | 22 | 220 | 0.40 | 0.29 | 0.01 | -0.65 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 770.00 | 9.15 | 9.85 | 9.45 | +0.86 | +10.02% | 29 | 60 | 0.40 | 0.26 | 0.01 | -0.64 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 775.00 | 8.10 | 8.75 | 9.20 | +1.12 | +13.87% | 40 | 25 | 0.40 | 0.24 | 0.00 | -0.62 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 780.00 | 7.20 | 7.90 | 8.20 | +1.50 | +22.39% | 51 | 68 | 0.40 | 0.22 | 0.00 | -0.60 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 785.00 | 6.40 | 7.10 | 7.24 | -7.68 | -51.48% | 27 | 9 | 0.41 | 0.21 | 0.00 | -0.57 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 790.00 | 5.90 | 7.55 | 6.60 | +1.00 | +17.86% | 12 | 48 | 0.41 | 0.19 | 0.00 | -0.55 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 795.00 | 4.25 | 5.80 | 5.60 | +0.77 | +15.95% | 10 | 67 | 0.40 | 0.17 | 0.00 | -0.53 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 800.00 | 4.75 | 5.95 | 4.96 | +0.56 | +12.73% | 89 | 196 | 0.42 | 0.16 | 0.00 | -0.51 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 805.00 | 4.25 | 4.80 | 4.58 | -0.52 | -10.20% | 6 | 30 | 0.42 | 0.15 | 0.00 | -0.49 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 810.00 | 3.65 | 4.40 | 4.50 | +0.95 | +26.77% | 7 | 365 | 0.43 | 0.14 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 815.00 | 3.55 | 4.15 | 4.00 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.12 | 0.00 | -0.44 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 820.00 | 2.90 | 3.65 | 2.89 | -0.21 | -6.78% | 4 | 37 | 0.43 | 0.11 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 825.00 | 2.35 | 3.35 | 3.46 | +0.86 | +33.08% | 24 | 15 | 0.43 | 0.10 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 830.00 | 2.45 | 4.55 | 3.25 | +0.75 | +30.00% | 11 | 109 | 0.44 | 0.09 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 835.00 | 2.13 | 2.69 | 2.69 | +0.27 | +11.16% | 62 | 51 | 0.44 | 0.09 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 840.00 | 1.30 | 2.65 | 2.10 | -0.05 | -2.33% | 2 | 31 | 0.44 | 0.08 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 845.00 | 1.42 | 2.46 | 2.35 | -0.06 | -2.49% | 8 | 36 | 0.45 | 0.07 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 850.00 | 1.78 | 2.30 | 2.10 | +0.12 | +6.07% | 22 | 179 | 0.47 | 0.06 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 855.00 | 0.68 | 2.16 | 1.70 | -0.16 | -8.61% | 2 | 20 | 0.45 | 0.06 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 860.00 | 1.45 | 2.00 | 1.88 | +0.18 | +10.59% | 3 | 10 | 0.48 | 0.05 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 865.00 | 0.99 | 1.92 | 1.70 | +0.02 | +1.19% | 6 | 13 | 0.47 | 0.05 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 870.00 | 1.22 | 1.81 | 1.50 | 0.00 | 0.00% | 0 | 37 | 0.49 | 0.04 | 0.00 | -0.20 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 875.00 | 0.67 | 2.10 | 1.55 | +0.10 | +6.90% | 1 | 8 | 0.48 | 0.04 | 0.00 | -0.19 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 880.00 | 0.48 | 2.35 | 1.80 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.03 | 0.00 | -0.16 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 885.00 | 0.00 | 4.80 | 2.02 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.03 | 0.00 | -0.15 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 890.00 | 0.00 | 4.80 | 1.94 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.03 | 0.00 | -0.14 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 895.00 | 0.39 | 1.50 | 1.87 | 0.00 | 0.00% | 0 | 43 | 0.50 | 0.02 | 0.00 | -0.13 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 900.00 | 0.01 | 3.80 | 1.09 | -0.03 | -2.68% | 7 | 132 | 0.53 | 0.02 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 905.00 | 0.14 | 2.25 | 1.66 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.02 | 0.00 | -0.10 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 910.00 | 0.00 | 3.65 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.02 | 0.00 | -0.09 | 5/19/2025 | 5/27/2025 4:00:03 PM EST |
| 915.00 | 0.35 | 3.60 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.01 | 0.00 | -0.08 | 5/13/2025 | 5/27/2025 4:00:03 PM EST |
| 920.00 | 0.01 | 3.55 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.07 | 5/27/2025 4:00:03 PM EST | |||
| 925.00 | 0.01 | 3.50 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.01 | 0.00 | -0.07 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 930.00 | 0.60 | 2.41 | 1.16 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.01 | 0.00 | -0.06 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 935.00 | 0.00 | 3.40 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.05 | 5/7/2025 | 5/27/2025 4:00:03 PM EST |
| 940.00 | 0.00 | 3.40 | 1.36 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.01 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 4:00:03 PM EST |
| 945.00 | 0.01 | 3.35 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 950.00 | 0.01 | 2.30 | 0.60 | 0.00 | 0.00% | 1 | 2 | 0.55 | 0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 955.00 | 0.00 | 3.25 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 5/7/2025 | 5/27/2025 4:00:03 PM EST |
| 960.00 | 0.00 | 3.25 | 0.93 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 965.00 | 0.00 | 3.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 970.00 | 0.00 | 3.20 | 1.99 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/6/2025 | 5/27/2025 4:00:03 PM EST |
| 975.00 | 0.01 | 3.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 980.00 | 0.00 | 3.10 | 1.78 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/27/2025 4:00:03 PM EST |
| 985.00 | 0.00 | 3.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 990.00 | 0.00 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 4:00:03 PM EST |
| 1,000.00 | 0.00 | 0.83 | 0.68 | 0.00 | 0.00% | 0 | 56 | 0.82 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 4:00:03 PM EST |
| 1,010.00 | 0.00 | 2.97 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,020.00 | 0.00 | 2.93 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,030.00 | 0.00 | 2.91 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 4:00:03 PM EST |
| 1,040.00 | 0.00 | 2.87 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,050.00 | 0.00 | 2.86 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,060.00 | 0.00 | 2.82 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,070.00 | 0.00 | 2.81 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,080.00 | 0.00 | 2.77 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,090.00 | 0.00 | 2.77 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,100.00 | 0.00 | 2.90 | 0.15 | -0.13 | -46.43% | 19 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 4:00:03 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 | 2.73 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 2.76 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 2.76 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 2.77 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 465.00 | 0.00 | 2.77 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 470.00 | 0.00 | 2.81 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 475.00 | 0.00 | 2.81 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 480.00 | 0.00 | 2.82 | 0.71 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 2.86 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 490.00 | 0.00 | 2.87 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 495.00 | 0.00 | 2.90 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 500.00 | 0.00 | 2.91 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 505.00 | 0.00 | 2.92 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 510.00 | 0.00 | 2.96 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 515.00 | 0.00 | 2.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 520.00 | 0.00 | 2.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 525.00 | 0.00 | 2.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 530.00 | 0.00 | 2.60 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 2.95 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 3.15 | 1.96 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.03 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 2.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.05 | 5/27/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 2.15 | 0.95 | -0.15 | -13.64% | 4 | 1 | 0.78 | 0.00 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 555.00 | 0.01 | 2.20 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.13 | 5/27/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 2.25 | 1.04 | +0.48 | +85.72% | 1 | 1 | 0.56 | -0.01 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 565.00 | 0.05 | 1.63 | 0.84 | -0.18 | -17.65% | 4 | 1 | 0.54 | -0.01 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 570.00 | 0.10 | 2.15 | 2.17 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.01 | 0.00 | -0.15 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 575.00 | 0.01 | 2.45 | 1.79 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.02 | 0.00 | -0.18 | 5/9/2025 | 5/27/2025 4:00:03 PM EST |
| 580.00 | 0.03 | 1.76 | 1.53 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.02 | 0.00 | -0.19 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 585.00 | 0.01 | 1.50 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.19 | 5/27/2025 4:00:03 PM EST | |||
| 590.00 | 0.01 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.51 | -0.02 | 0.00 | -0.20 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 595.00 | 0.01 | 2.71 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.03 | 0.00 | -0.23 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 600.00 | 0.35 | 1.85 | 1.91 | -0.35 | -15.49% | 1 | 80 | 0.49 | -0.03 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 605.00 | 0.86 | 2.90 | 1.76 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.03 | 0.00 | -0.24 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 610.00 | 0.52 | 1.93 | 1.60 | -1.01 | -38.70% | 3 | 58 | 0.47 | -0.04 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 615.00 | 1.12 | 2.13 | 2.91 | 0.00 | 0.00% | 0 | 32 | 0.47 | -0.05 | 0.00 | -0.30 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 620.00 | 1.74 | 2.33 | 3.00 | 0.00 | 0.00% | 0 | 15 | 0.48 | -0.05 | 0.00 | -0.30 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 625.00 | 2.09 | 2.42 | 2.00 | -1.58 | -44.14% | 1 | 5 | 0.48 | -0.06 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 630.00 | 2.35 | 2.82 | 2.80 | -1.10 | -28.21% | 1 | 205 | 0.47 | -0.07 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 635.00 | 2.64 | 3.15 | 2.17 | -0.56 | -20.52% | 1 | 6 | 0.47 | -0.08 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 640.00 | 3.00 | 3.45 | 3.20 | -0.70 | -17.95% | 3 | 19 | 0.46 | -0.09 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 645.00 | 3.20 | 3.80 | 6.18 | 0.00 | 0.00% | 0 | 15 | 0.45 | -0.10 | 0.00 | -0.43 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 650.00 | 3.85 | 4.35 | 3.80 | -2.61 | -40.72% | 17 | 25 | 0.45 | -0.11 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 655.00 | 3.40 | 4.85 | 7.34 | 0.00 | 0.00% | 0 | 26 | 0.42 | -0.13 | 0.00 | -0.49 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 660.00 | 4.90 | 5.40 | 5.00 | -3.66 | -42.27% | 5 | 27 | 0.43 | -0.14 | 0.00 | -0.52 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 665.00 | 4.95 | 6.15 | 4.93 | -3.87 | -43.98% | 2 | 30 | 0.42 | -0.16 | 0.00 | -0.55 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 670.00 | 6.15 | 6.95 | 6.60 | -3.95 | -37.45% | 4 | 10 | 0.42 | -0.18 | 0.00 | -0.58 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 675.00 | 6.50 | 7.85 | 6.77 | -4.73 | -41.13% | 15 | 29 | 0.41 | -0.20 | 0.00 | -0.61 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 680.00 | 7.60 | 8.65 | 8.50 | -4.42 | -34.22% | 2 | 23 | 0.41 | -0.22 | 0.00 | -0.64 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 685.00 | 8.80 | 9.85 | 9.79 | -5.48 | -35.89% | 7 | 19 | 0.40 | -0.25 | 0.00 | -0.67 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 690.00 | 8.95 | 11.05 | 10.20 | -5.35 | -34.41% | 4 | 37 | 0.40 | -0.27 | 0.01 | -0.69 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 695.00 | 11.50 | 12.75 | 11.27 | -8.22 | -42.18% | 8 | 20 | 0.40 | -0.30 | 0.01 | -0.71 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 700.00 | 12.35 | 14.05 | 12.88 | -7.66 | -37.30% | 7 | 156 | 0.39 | -0.32 | 0.01 | -0.73 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 702.50 | 13.75 | 15.00 | % | 0 | 0 | 0.40 | -0.34 | 0.01 | -0.73 | 5/27/2025 4:00:03 PM EST | |||
| 705.00 | 14.80 | 16.05 | 15.99 | -5.66 | -26.15% | 5 | 34 | 0.40 | -0.35 | 0.01 | -0.74 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 707.50 | 15.35 | 16.65 | 16.00 | % | 4 | 0 | 0.39 | -0.37 | 0.01 | -0.74 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 710.00 | 15.80 | 18.05 | 15.25 | -9.45 | -38.26% | 7 | 160 | 0.39 | -0.38 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 712.50 | 17.10 | 18.65 | % | 0 | 0 | 0.39 | -0.40 | 0.01 | -0.75 | 5/27/2025 4:00:03 PM EST | |||
| 715.00 | 18.65 | 20.10 | 16.70 | -9.00 | -35.02% | 45 | 38 | 0.39 | -0.41 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 717.50 | 19.15 | 20.95 | 20.72 | % | 1 | 0 | 0.39 | -0.43 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 720.00 | 20.20 | 22.50 | 19.43 | -9.93 | -33.83% | 21 | 329 | 0.39 | -0.44 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 722.50 | 21.25 | 23.75 | 23.67 | % | 3 | 0 | 0.40 | -0.46 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 725.00 | 21.65 | 25.00 | 25.20 | -7.75 | -23.52% | 15 | 35 | 0.38 | -0.48 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 727.50 | 23.35 | 25.60 | 24.89 | % | 3 | 0 | 0.38 | -0.49 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 730.00 | 25.90 | 26.90 | 24.40 | -11.09 | -31.25% | 20 | 19 | 0.39 | -0.51 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 732.50 | 25.90 | 29.65 | 29.05 | % | 1 | 0 | 0.39 | -0.53 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 735.00 | 28.40 | 30.70 | 39.74 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.54 | 0.01 | -0.74 | 5/23/2025 | 5/27/2025 4:00:03 PM EST |
| 737.50 | 28.60 | 32.15 | 30.62 | % | 1 | 0 | 0.38 | -0.56 | 0.01 | -0.74 | 5/27/2025 | 5/27/2025 4:00:03 PM EST | |
| 740.00 | 31.15 | 33.30 | 30.56 | -12.89 | -29.67% | 6 | 53 | 0.39 | -0.57 | 0.01 | -0.73 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 745.00 | 34.10 | 36.00 | 34.75 | -9.28 | -21.08% | 7 | 50 | 0.38 | -0.61 | 0.01 | -0.72 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 750.00 | 37.55 | 39.55 | 36.70 | -9.76 | -21.01% | 17 | 128 | 0.39 | -0.64 | 0.01 | -0.71 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 755.00 | 39.80 | 42.95 | 31.60 | 0.00 | 0.00% | 0 | 17 | 0.39 | -0.66 | 0.01 | -0.69 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 760.00 | 43.30 | 46.80 | 44.25 | +6.08 | +15.93% | 26 | 112 | 0.40 | -0.69 | 0.01 | -0.67 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 765.00 | 45.95 | 51.15 | 56.67 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.71 | 0.01 | -0.65 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 770.00 | 52.25 | 55.15 | 55.52 | -4.91 | -8.13% | 1 | 18 | 0.40 | -0.74 | 0.01 | -0.64 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 775.00 | 56.45 | 61.20 | 47.35 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.76 | 0.00 | -0.62 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 780.00 | 60.50 | 63.45 | 63.30 | -8.00 | -11.22% | 7 | 13 | 0.40 | -0.78 | 0.00 | -0.60 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 785.00 | 63.50 | 69.60 | 57.20 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.79 | 0.00 | -0.57 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 790.00 | 65.45 | 71.35 | 72.45 | -8.58 | -10.59% | 3 | 25 | 0.41 | -0.81 | 0.00 | -0.55 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 795.00 | 71.30 | 75.90 | 54.94 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.83 | 0.00 | -0.53 | 5/20/2025 | 5/27/2025 4:00:03 PM EST |
| 800.00 | 77.10 | 80.40 | 78.56 | +19.56 | +33.16% | 10 | 13 | 0.50 | -0.84 | 0.00 | -0.51 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 805.00 | 81.70 | 85.00 | 70.92 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.85 | 0.00 | -0.49 | 5/14/2025 | 5/27/2025 4:00:03 PM EST |
| 810.00 | 86.30 | 89.70 | 33.51 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.86 | 0.00 | -0.46 | 5/2/2025 | 5/27/2025 4:00:03 PM EST |
| 815.00 | 91.00 | 94.30 | 91.98 | +22.28 | +31.97% | 1 | 5 | 0.51 | -0.88 | 0.00 | -0.44 | 5/27/2025 | 5/27/2025 4:00:03 PM EST |
| 820.00 | 95.55 | 99.25 | 102.77 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.89 | 0.00 | -0.41 | 5/22/2025 | 5/27/2025 4:00:03 PM EST |
| 825.00 | 98.70 | 105.85 | 98.23 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.90 | 0.00 | -0.39 | 5/15/2025 | 5/27/2025 4:00:03 PM EST |
| 830.00 | 105.55 | 109.30 | 106.02 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.91 | 0.00 | -0.36 | 5/12/2025 | 5/27/2025 4:00:03 PM EST |
| 835.00 | 109.75 | 114.65 | 104.40 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.91 | 0.00 | -0.34 | 5/21/2025 | 5/27/2025 4:00:03 PM EST |
| 840.00 | 113.00 | 121.00 | % | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.32 | 5/27/2025 4:00:03 PM EST | |||
| 845.00 | 118.05 | 125.90 | 75.39 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.93 | 0.00 | -0.30 | 5/7/2025 | 5/27/2025 4:00:03 PM EST |
| 850.00 | 122.80 | 128.70 | 99.43 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.94 | 0.00 | -0.28 | 5/9/2025 | 5/27/2025 4:00:03 PM EST |
| 855.00 | 127.65 | 135.70 | 83.98 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.94 | 0.00 | -0.26 | 5/7/2025 | 5/27/2025 4:00:03 PM EST |
| 860.00 | 132.55 | 139.65 | 89.03 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.95 | 0.00 | -0.23 | 5/7/2025 | 5/27/2025 4:00:03 PM EST |
| 865.00 | 137.45 | 145.00 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.21 | 5/27/2025 4:00:03 PM EST | |||
| 870.00 | 142.35 | 150.00 | % | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.20 | 5/27/2025 4:00:03 PM EST | |||
| 875.00 | 147.30 | 155.00 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.19 | 5/27/2025 4:00:03 PM EST | |||
| 880.00 | 152.55 | 159.15 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.16 | 5/27/2025 4:00:03 PM EST | |||
| 885.00 | 157.15 | 165.00 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.15 | 5/27/2025 4:00:03 PM EST | |||
| 890.00 | 162.10 | 170.00 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.14 | 5/27/2025 4:00:03 PM EST | |||
| 895.00 | 167.05 | 173.70 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.13 | 5/27/2025 4:00:03 PM EST | |||
| 900.00 | 172.05 | 179.00 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.12 | 5/27/2025 4:00:03 PM EST | |||
| 905.00 | 177.00 | 183.40 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.10 | 5/27/2025 4:00:03 PM EST | |||
| 910.00 | 182.00 | 188.40 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.09 | 5/27/2025 4:00:03 PM EST | |||
| 915.00 | 187.10 | 195.00 | 142.28 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.08 | 5/6/2025 | 5/27/2025 4:00:03 PM EST |
| 920.00 | 192.00 | 198.95 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.07 | 5/27/2025 4:00:03 PM EST | |||
| 925.00 | 197.05 | 204.90 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.07 | 5/27/2025 4:00:03 PM EST | |||
| 930.00 | 202.00 | 208.25 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.06 | 5/27/2025 4:00:03 PM EST | |||
| 935.00 | 207.00 | 214.85 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.05 | 5/27/2025 4:00:03 PM EST | |||
| 940.00 | 212.00 | 219.80 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 5/27/2025 4:00:03 PM EST | |||
| 945.00 | 217.00 | 223.20 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 5/27/2025 4:00:03 PM EST | |||
| 950.00 | 222.00 | 229.80 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.04 | 5/27/2025 4:00:03 PM EST | |||
| 955.00 | 227.00 | 233.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 960.00 | 232.00 | 238.15 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 965.00 | 237.05 | 243.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 970.00 | 242.00 | 249.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 975.00 | 247.00 | 254.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 980.00 | 252.10 | 258.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 5/27/2025 4:00:03 PM EST | |||
| 985.00 | 257.00 | 262.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 990.00 | 262.00 | 269.85 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 1,000.00 | 272.05 | 278.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 5/27/2025 4:00:03 PM EST | |||
| 1,010.00 | 282.10 | 289.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,020.00 | 292.00 | 299.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,030.00 | 302.00 | 309.85 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,040.00 | 312.00 | 318.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,050.00 | 322.00 | 329.85 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,060.00 | 332.10 | 338.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,070.00 | 342.00 | 349.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,080.00 | 352.00 | 359.85 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,090.00 | 362.00 | 369.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST | |||
| 1,100.00 | 372.00 | 377.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:03 PM EST |