Options Chain for ELI LILLY & CO COM (LLY) - $777.66 as of 7/8/2025 8:57:29 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 | 324.70 | 333.00 | 328.85 | % | 0.73 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 460.00 | 314.70 | 323.00 | 318.85 | % | 0.69 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 470.00 | 304.70 | 313.00 | 308.85 | % | 0.66 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 480.00 | 294.55 | 303.25 | 298.90 | % | 0.62 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 490.00 | 284.70 | 293.15 | 288.93 | % | 0.59 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 495.00 | 279.55 | 288.25 | 283.90 | % | 0.57 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 500.00 | 274.55 | 283.10 | 278.83 | % | 0.56 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 505.00 | 269.55 | 278.25 | 273.90 | % | 0.54 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 510.00 | 264.55 | 273.25 | 268.90 | 243.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:55 PM EST |
| 515.00 | 259.55 | 268.25 | 263.90 | 261.40 | 0.00 | 0.00% | 0.51 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 3:59:55 PM EST |
| 520.00 | 254.45 | 263.25 | 258.85 | 291.10 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:55 PM EST |
| 525.00 | 249.75 | 258.10 | 253.93 | % | 0.48 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 530.00 | 244.55 | 253.25 | 248.90 | 223.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:55 PM EST |
| 535.00 | 239.75 | 248.25 | 244.00 | 218.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:55 PM EST |
| 540.00 | 234.75 | 243.25 | 239.00 | 272.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:55 PM EST |
| 545.00 | 229.75 | 238.25 | 234.00 | % | 0.43 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 550.00 | 224.60 | 233.05 | 228.83 | 186.50 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.64 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 3:59:55 PM EST |
| 555.00 | 219.75 | 228.00 | 223.88 | 255.45 | 0.00 | 0.00% | 0.40 | 0 | 47 | 2.58 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:55 PM EST |
| 560.00 | 214.75 | 223.30 | 219.03 | 266.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:55 PM EST |
| 565.00 | 209.60 | 218.25 | 213.93 | 236.80 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:55 PM EST |
| 570.00 | 204.60 | 213.25 | 208.93 | 203.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:55 PM EST |
| 575.00 | 199.60 | 208.25 | 203.93 | 233.70 | 0.00 | 0.00% | 0.35 | 0 | 31 | 2.37 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:55 PM EST |
| 580.00 | 194.60 | 203.30 | 198.95 | 230.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:55 PM EST |
| 585.00 | 189.50 | 198.30 | 193.90 | % | 0.33 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 590.00 | 184.60 | 193.00 | 188.80 | 228.15 | 0.00 | 0.00% | 0.32 | 0 | 11 | 2.21 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:55 PM EST |
| 595.00 | 180.35 | 187.85 | 184.10 | 230.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:55 PM EST |
| 600.00 | 175.70 | 182.85 | 179.28 | 170.50 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 605.00 | 170.70 | 178.00 | 174.35 | % | 0.29 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 610.00 | 165.50 | 172.85 | 169.18 | % | 0.28 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 615.00 | 160.90 | 168.00 | 164.45 | 160.55 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.69 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:55 PM EST |
| 620.00 | 156.25 | 162.70 | 159.48 | % | 0.26 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 625.00 | 151.30 | 157.70 | 154.50 | % | 0.25 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 630.00 | 146.60 | 151.40 | 149.00 | 145.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:55 PM EST |
| 635.00 | 141.50 | 147.70 | 144.60 | % | 0.23 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 640.00 | 136.45 | 141.40 | 138.93 | 171.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:55 PM EST |
| 645.00 | 131.50 | 137.75 | 134.63 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 650.00 | 125.20 | 133.00 | 129.10 | 135.65 | -4.15 | -2.97% | 0.20 | 4 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 652.50 | 122.55 | 130.40 | 126.48 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 655.00 | 121.45 | 127.90 | 124.68 | % | 0.19 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 657.50 | 119.05 | 125.40 | 122.23 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 660.00 | 116.55 | 123.00 | 119.78 | % | 0.18 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 662.50 | 114.15 | 120.40 | 117.28 | % | 0.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 665.00 | 111.60 | 117.90 | 114.75 | 113.45 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:55 PM EST |
| 667.50 | 108.80 | 113.35 | 111.08 | 115.40 | % | 0.17 | 2 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 670.00 | 106.40 | 111.40 | 108.90 | 109.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/8/2025 3:59:55 PM EST |
| 672.50 | 104.05 | 110.40 | 107.23 | % | 0.16 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 675.00 | 101.65 | 106.45 | 104.05 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 677.50 | 98.55 | 105.40 | 101.98 | % | 0.15 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 680.00 | 95.80 | 101.45 | 98.63 | 76.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/8/2025 3:59:55 PM EST |
| 682.50 | 93.15 | 100.45 | 96.80 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 685.00 | 89.70 | 97.95 | 93.83 | % | 0.14 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 687.50 | 87.05 | 95.45 | 91.25 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 690.00 | 86.80 | 92.95 | 89.88 | 77.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 692.50 | 82.85 | 90.45 | 86.65 | % | 0.13 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 695.00 | 80.75 | 87.95 | 84.35 | 73.15 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 697.50 | 79.00 | 85.45 | 82.23 | % | 0.12 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 700.00 | 76.85 | 81.50 | 79.18 | 82.22 | +11.32 | +15.97% | 0.11 | 17 | 20 | 1.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 702.50 | 73.30 | 80.45 | 76.88 | % | 0.11 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 705.00 | 70.25 | 76.50 | 73.38 | 65.45 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.88 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 707.50 | 68.60 | 75.30 | 71.95 | % | 0.10 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 710.00 | 66.85 | 71.50 | 69.18 | 57.85 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.98 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 712.50 | 62.90 | 70.35 | 66.63 | % | 0.09 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 715.00 | 60.30 | 67.85 | 64.08 | 53.30 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.94 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 717.50 | 58.75 | 65.35 | 62.05 | % | 0.09 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 720.00 | 56.90 | 62.85 | 59.88 | 47.20 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.88 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 722.50 | 53.55 | 60.40 | 56.98 | % | 0.08 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 725.00 | 50.80 | 58.00 | 54.40 | 48.00 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.83 | 1.00 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 727.50 | 48.85 | 55.45 | 52.15 | % | 0.07 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 7/8/2025 3:59:55 PM EST | |||
| 730.00 | 47.05 | 51.45 | 49.25 | 44.10 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.78 | 0.99 | 0.00 | -0.03 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 732.50 | 44.60 | 49.35 | 46.98 | % | 0.06 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 7/8/2025 3:59:55 PM EST | |||
| 735.00 | 42.30 | 47.10 | 44.70 | 57.65 | +23.60 | +69.31% | 0.06 | 19 | 28 | 0.73 | 0.98 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 737.50 | 39.65 | 45.65 | 42.65 | 47.85 | % | 0.06 | 2 | 0 | 0.72 | 0.97 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 740.00 | 37.30 | 41.70 | 39.50 | 31.40 | +0.95 | +3.12% | 0.05 | 5 | 80 | 0.67 | 0.95 | 0.00 | -0.33 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 742.50 | 34.15 | 40.85 | 37.50 | 33.05 | % | 0.05 | 3 | 0 | 0.67 | 0.94 | 0.00 | -0.39 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 745.00 | 31.80 | 38.70 | 35.25 | 40.08 | +10.43 | +35.18% | 0.05 | 5 | 50 | 0.59 | 0.93 | 0.01 | -0.42 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 747.50 | 30.20 | 36.20 | 33.20 | % | 0.04 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.47 | 7/8/2025 3:59:55 PM EST | |||
| 750.00 | 27.95 | 31.00 | 29.48 | 40.25 | +15.75 | +64.29% | 0.04 | 19 | 66 | 0.48 | 0.91 | 0.01 | -0.53 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 752.50 | 25.85 | 28.65 | 27.25 | 21.85 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.27 | 0.89 | 0.01 | -0.60 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 755.00 | 23.90 | 26.20 | 25.05 | 30.00 | +12.32 | +69.69% | 0.03 | 3 | 65 | 0.28 | 0.87 | 0.01 | -0.68 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 757.50 | 21.05 | 26.75 | 23.90 | 25.00 | +8.60 | +52.44% | 0.03 | 1 | 10 | 0.52 | 0.84 | 0.01 | -0.76 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 760.00 | 19.75 | 22.15 | 20.95 | 22.10 | +4.30 | +24.16% | 0.03 | 56 | 121 | 0.37 | 0.81 | 0.01 | -0.86 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 762.50 | 17.85 | 20.00 | 18.93 | 29.65 | +16.68 | +128.61% | 0.02 | 1 | 12 | 0.29 | 0.78 | 0.01 | -0.95 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 765.00 | 16.55 | 17.50 | 17.03 | 16.70 | +1.70 | +11.34% | 0.02 | 297 | 405 | 0.30 | 0.75 | 0.01 | -1.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 767.50 | 14.65 | 15.70 | 15.18 | 15.00 | +1.93 | +14.77% | 0.02 | 66 | 96 | 0.30 | 0.71 | 0.02 | -1.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 770.00 | 13.20 | 13.95 | 13.58 | 16.30 | +4.05 | +33.07% | 0.02 | 155 | 219 | 0.30 | 0.66 | 0.02 | -1.20 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 772.50 | 11.55 | 12.25 | 11.90 | 12.50 | +1.79 | +16.72% | 0.02 | 42 | 55 | 0.30 | 0.62 | 0.02 | -1.26 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 775.00 | 9.95 | 10.80 | 10.38 | 10.75 | +1.55 | +16.85% | 0.01 | 218 | 330 | 0.30 | 0.57 | 0.02 | -1.31 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 777.50 | 8.65 | 9.30 | 8.98 | 9.70 | +1.20 | +14.12% | 0.01 | 225 | 92 | 0.30 | 0.53 | 0.02 | -1.34 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 780.00 | 7.40 | 8.00 | 7.70 | 7.70 | +0.35 | +4.77% | 0.01 | 999 | 447 | 0.30 | 0.48 | 0.02 | -1.35 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 782.50 | 6.35 | 6.90 | 6.63 | 6.70 | +0.80 | +13.56% | 0.01 | 192 | 104 | 0.30 | 0.43 | 0.02 | -1.33 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 785.00 | 5.40 | 5.80 | 5.60 | 5.50 | +0.20 | +3.78% | 0.01 | 827 | 162 | 0.30 | 0.38 | 0.02 | -1.30 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 787.50 | 4.50 | 4.90 | 4.70 | 5.50 | +1.50 | +37.50% | 0.01 | 167 | 75 | 0.30 | 0.34 | 0.02 | -1.26 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 790.00 | 3.75 | 4.10 | 3.93 | 3.97 | -0.08 | -1.98% | 0.00 | 713 | 411 | 0.29 | 0.29 | 0.02 | -1.20 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 792.50 | 3.05 | 3.35 | 3.20 | 3.33 | -0.02 | -0.60% | 0.00 | 155 | 125 | 0.30 | 0.25 | 0.02 | -1.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 795.00 | 2.53 | 2.81 | 2.67 | 2.57 | -0.38 | -12.89% | 0.00 | 346 | 136 | 0.29 | 0.22 | 0.02 | -1.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 797.50 | 2.06 | 2.30 | 2.18 | 2.10 | -0.35 | -14.29% | 0.00 | 239 | 280 | 0.30 | 0.19 | 0.01 | -0.96 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 800.00 | 1.66 | 1.89 | 1.78 | 1.74 | -0.26 | -13.00% | 0.00 | 1,299 | 865 | 0.30 | 0.16 | 0.01 | -0.88 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 802.50 | 1.36 | 1.53 | 1.45 | 1.46 | -0.37 | -20.22% | 0.00 | 131 | 45 | 0.30 | 0.13 | 0.01 | -0.79 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 805.00 | 1.07 | 1.21 | 1.14 | 1.15 | -0.31 | -21.24% | 0.00 | 544 | 296 | 0.30 | 0.11 | 0.01 | -0.71 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 807.50 | 0.87 | 1.02 | 0.95 | 0.96 | -0.30 | -23.81% | 0.00 | 70 | 95 | 0.30 | 0.09 | 0.01 | -0.63 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 810.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.37 | -34.58% | 0.00 | 1,260 | 689 | 0.30 | 0.08 | 0.01 | -0.56 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 812.50 | 0.54 | 0.65 | 0.60 | 0.52 | -0.35 | -40.23% | 0.00 | 138 | 102 | 0.30 | 0.06 | 0.01 | -0.49 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 815.00 | 0.43 | 0.56 | 0.50 | 0.50 | -0.28 | -35.90% | 0.00 | 176 | 157 | 0.31 | 0.05 | 0.01 | -0.42 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 817.50 | 0.15 | 0.44 | 0.30 | 0.35 | -0.28 | -44.45% | 0.00 | 148 | 46 | 0.30 | 0.04 | 0.00 | -0.36 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 820.00 | 0.23 | 0.38 | 0.31 | 0.28 | -0.28 | -50.00% | 0.00 | 275 | 200 | 0.30 | 0.03 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 822.50 | 0.20 | 0.33 | 0.27 | 0.22 | -0.34 | -60.72% | 0.00 | 40 | 48 | 0.32 | 0.03 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 825.00 | 0.12 | 0.35 | 0.24 | 0.23 | -0.20 | -46.52% | 0.00 | 124 | 515 | 0.32 | 0.02 | 0.00 | -0.22 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 830.00 | 0.05 | 0.29 | 0.17 | 0.17 | -0.13 | -43.34% | 0.00 | 666 | 792 | 0.33 | 0.01 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 835.00 | 0.00 | 0.26 | 0.13 | 0.09 | -0.13 | -59.10% | 0.00 | 35 | 222 | 0.39 | 0.01 | 0.00 | -0.06 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 840.00 | 0.02 | 0.10 | 0.06 | 0.09 | -0.16 | -64.00% | 0.00 | 138 | 396 | 0.34 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 845.00 | 0.00 | 1.90 | 0.95 | 0.05 | -0.12 | -70.59% | 0.00 | 24 | 122 | 0.65 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 850.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 375 | 292 | 0.38 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 855.00 | 0.00 | 0.69 | 0.35 | 0.03 | -0.09 | -75.00% | 0.00 | 7 | 95 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 860.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.22 | -81.49% | 0.00 | 29 | 150 | 0.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 865.00 | 0.00 | 3.35 | 1.68 | 0.02 | -0.08 | -80.00% | 0.00 | 187 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 870.00 | 0.00 | 2.53 | 1.27 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 53 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 875.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.61 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 880.00 | 0.00 | 1.39 | 0.70 | 0.01 | -0.29 | -96.67% | 0.00 | 4 | 51 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 885.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.23 | -76.67% | 0.00 | 2 | 19 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 890.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 895.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 900.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 193 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 905.00 | 0.00 | 0.29 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 915.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.32 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 920.00 | 0.00 | 3.95 | 1.98 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 66 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 925.00 | 0.00 | 4.20 | 2.10 | 0.01 | -0.18 | -94.74% | 0.00 | 2 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 930.00 | 0.00 | 0.88 | 0.44 | 0.02 | -0.11 | -84.62% | 0.00 | 4 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 935.00 | 0.00 | 4.05 | 2.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 11 | 1.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 940.00 | 0.00 | 4.20 | 2.10 | 0.03 | -1.73 | -98.30% | 0.00 | 5 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 945.00 | 0.00 | 1.09 | 0.55 | 0.02 | -1.53 | -98.71% | 0.00 | 5 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 950.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:55 PM EST |
| 955.00 | 0.00 | 3.70 | 1.85 | 0.01 | -1.73 | -99.43% | 0.00 | 4 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 960.00 | 0.00 | 4.25 | 2.13 | 0.02 | -1.51 | -98.70% | 0.00 | 2 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 970.00 | 0.00 | 2.55 | 1.28 | 0.02 | % | 0.00 | 2 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 980.00 | 0.00 | 2.95 | 1.48 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 990.00 | 0.00 | 3.70 | 1.85 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 29 | 1.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 20 | 1.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 1,010.00 | 0.00 | 3.80 | 1.90 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 164 | 1.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 1,030.00 | 0.00 | 3.30 | 1.65 | 0.02 | % | 0.00 | 2 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 1,040.00 | 0.00 | 3.65 | 1.83 | 0.02 | % | 0.00 | 2 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 1,050.00 | 0.00 | 2.75 | 1.38 | 0.02 | -0.18 | -90.00% | 0.00 | 6 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 1,060.00 | 0.00 | 2.94 | 1.47 | 0.01 | -0.25 | -96.16% | 0.00 | 2 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 1,070.00 | 0.00 | 2.49 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 1,080.00 | 0.00 | 0.05 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 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 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 0.05 | 0.03 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 495.00 | 0.00 | 0.05 | 0.03 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.87 | -92.56% | 0.00 | 3 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 2.33 | 1.17 | 0.52 | -0.63 | -54.79% | 0.00 | 1 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 1.06 | 0.53 | 0.01 | % | 0.00 | 3 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 520.00 | 0.00 | 1.28 | 0.64 | 0.01 | -1.43 | -99.31% | 0.00 | 5 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 525.00 | 0.00 | 1.49 | 0.75 | 0.01 | -1.64 | -99.40% | 0.00 | 3 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 2.52 | 1.26 | 1.47 | -0.43 | -22.64% | 0.00 | 1 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 535.00 | 0.00 | 3.60 | 1.80 | 1.68 | +1.53 | +1,020.00% | 0.00 | 1 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 2.52 | 1.26 | 0.01 | -0.37 | -97.37% | 0.00 | 4 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 545.00 | 0.00 | 1.83 | 0.92 | 0.01 | % | 0.00 | 4 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 550.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 555.00 | 0.00 | 0.86 | 0.43 | 0.01 | % | 0.00 | 4 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 560.00 | 0.00 | 0.50 | 0.25 | 0.01 | % | 0.00 | 4 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 570.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 575.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 580.00 | 0.00 | 0.45 | 0.23 | 0.04 | % | 0.00 | 2 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 585.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.20 | -95.24% | 0.00 | 2 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 595.00 | 0.00 | 1.05 | 0.53 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 12 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 600.00 | 0.00 | 1.08 | 0.54 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 605.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 610.00 | 0.00 | 3.55 | 1.78 | 0.21 | -0.27 | -56.25% | 0.00 | 1 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 615.00 | 0.00 | 0.78 | 0.39 | 0.31 | +0.30 | +3,000.00% | 0.00 | 1 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 3.25 | 1.63 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 625.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.21 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 630.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 635.00 | 0.00 | 1.84 | 0.92 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 32 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 0.62 | 0.31 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 645.00 | 0.00 | 2.72 | 1.36 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 21 | 95 | 0.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 652.50 | 0.00 | 0.64 | 0.32 | 0.01 | % | 0.00 | 2 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 655.00 | 0.00 | 0.33 | 0.17 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 52 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 657.50 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 660.00 | 0.00 | 3.20 | 1.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.30 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 662.50 | 0.00 | 0.41 | 0.21 | 0.02 | % | 0.00 | 2 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 665.00 | 0.00 | 0.27 | 0.14 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 83 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 667.50 | 0.00 | 0.73 | 0.37 | 0.69 | % | 0.00 | 30 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 670.00 | 0.00 | 0.41 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 672.50 | 0.00 | 0.88 | 0.44 | 0.02 | % | 0.00 | 27 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 675.00 | 0.00 | 1.80 | 0.90 | 0.07 | -0.07 | -50.00% | 0.00 | 17 | 49 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 677.50 | 0.00 | 3.15 | 1.58 | 0.03 | % | 0.00 | 13 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 680.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.13 | -61.91% | 0.00 | 93 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 682.50 | 0.00 | 0.46 | 0.23 | 0.82 | % | 0.00 | 2 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 685.00 | 0.00 | 2.54 | 1.27 | 0.69 | +0.59 | +590.00% | 0.00 | 56 | 74 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 687.50 | 0.00 | 2.56 | 1.28 | 0.06 | % | 0.00 | 67 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 690.00 | 0.00 | 0.62 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 73 | 68 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 692.50 | 0.00 | 1.86 | 0.93 | 0.05 | % | 0.00 | 109 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 695.00 | 0.00 | 0.71 | 0.36 | 1.19 | +1.05 | +750.00% | 0.00 | 102 | 95 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 697.50 | 0.00 | 4.35 | 2.18 | 0.57 | % | 0.00 | 145 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 700.00 | 0.01 | 0.22 | 0.12 | 0.13 | -0.04 | -23.53% | 0.00 | 207 | 323 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 702.50 | 0.00 | 0.23 | 0.12 | 0.06 | % | 0.00 | 152 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 705.00 | 0.07 | 0.26 | 0.17 | 0.07 | -0.16 | -69.57% | 0.00 | 169 | 308 | 0.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 707.50 | 0.00 | 2.15 | 1.08 | 0.64 | % | 0.00 | 49 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 710.00 | 0.07 | 0.47 | 0.27 | 0.08 | -0.19 | -70.37% | 0.00 | 109 | 332 | 0.50 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 712.50 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 715.00 | 0.02 | 0.12 | 0.07 | 0.10 | -0.45 | -81.82% | 0.00 | 31 | 241 | 0.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 717.50 | 0.00 | 0.94 | 0.47 | 0.33 | % | 0.00 | 18 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 720.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.46 | -76.67% | 0.00 | 294 | 548 | 0.40 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 722.50 | 0.00 | 0.70 | 0.35 | 0.18 | % | 0.00 | 18 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 725.00 | 0.12 | 0.64 | 0.38 | 0.16 | -0.53 | -76.82% | 0.00 | 267 | 363 | 0.41 | 0.00 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 727.50 | 0.01 | 0.53 | 0.27 | 0.18 | % | 0.00 | 12 | 0 | 0.40 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 730.00 | 0.22 | 0.29 | 0.26 | 0.22 | -0.67 | -75.29% | 0.00 | 138 | 370 | 0.37 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 732.50 | 0.00 | 2.56 | 1.28 | 0.20 | % | 0.00 | 30 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 735.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.88 | -74.58% | 0.00 | 343 | 571 | 0.35 | -0.02 | 0.00 | -0.14 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 737.50 | 0.00 | 0.75 | 0.38 | 0.33 | % | 0.00 | 42 | 0 | 0.41 | -0.03 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 740.00 | 0.47 | 0.80 | 0.64 | 0.50 | -1.05 | -67.75% | 0.00 | 307 | 550 | 0.36 | -0.05 | 0.00 | -0.33 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 742.50 | 0.58 | 0.69 | 0.64 | 0.35 | % | 0.00 | 17 | 0 | 0.34 | -0.06 | 0.00 | -0.39 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 745.00 | 0.71 | 0.81 | 0.76 | 0.75 | -1.36 | -64.46% | 0.00 | 403 | 469 | 0.34 | -0.07 | 0.01 | -0.42 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 747.50 | 0.86 | 0.98 | 0.92 | 0.89 | % | 0.00 | 153 | 0 | 0.33 | -0.08 | 0.01 | -0.47 | 7/8/2025 | 7/8/2025 3:59:55 PM EST | |
| 750.00 | 0.99 | 1.17 | 1.08 | 1.10 | -1.95 | -63.94% | 0.00 | 1,060 | 642 | 0.33 | -0.09 | 0.01 | -0.53 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 752.50 | 1.27 | 1.41 | 1.34 | 1.35 | -1.95 | -59.10% | 0.00 | 103 | 302 | 0.32 | -0.11 | 0.01 | -0.60 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 755.00 | 1.56 | 1.71 | 1.64 | 1.49 | -2.66 | -64.10% | 0.00 | 178 | 146 | 0.32 | -0.13 | 0.01 | -0.68 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 757.50 | 1.89 | 2.08 | 1.99 | 1.80 | -2.90 | -61.71% | 0.00 | 274 | 258 | 0.32 | -0.16 | 0.01 | -0.76 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 760.00 | 2.23 | 2.46 | 2.35 | 2.23 | -3.27 | -59.46% | 0.00 | 806 | 506 | 0.31 | -0.19 | 0.01 | -0.86 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 762.50 | 2.68 | 2.97 | 2.83 | 2.95 | -4.84 | -62.14% | 0.00 | 166 | 42 | 0.31 | -0.22 | 0.01 | -0.95 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 765.00 | 3.30 | 3.70 | 3.50 | 3.50 | -3.53 | -50.22% | 0.00 | 382 | 323 | 0.31 | -0.25 | 0.01 | -1.04 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 767.50 | 3.95 | 4.30 | 4.13 | 3.37 | -4.71 | -58.30% | 0.01 | 130 | 144 | 0.30 | -0.29 | 0.02 | -1.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 770.00 | 4.70 | 5.10 | 4.90 | 5.00 | -4.15 | -45.36% | 0.01 | 699 | 284 | 0.31 | -0.34 | 0.02 | -1.20 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 772.50 | 5.55 | 6.10 | 5.83 | 5.80 | -5.60 | -49.13% | 0.01 | 154 | 24 | 0.30 | -0.38 | 0.02 | -1.26 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 775.00 | 6.60 | 7.05 | 6.83 | 6.80 | -5.66 | -45.43% | 0.01 | 567 | 195 | 0.30 | -0.43 | 0.02 | -1.31 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 777.50 | 7.70 | 8.10 | 7.90 | 8.10 | -4.65 | -36.48% | 0.01 | 210 | 135 | 0.30 | -0.47 | 0.02 | -1.34 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 780.00 | 8.85 | 9.55 | 9.20 | 8.95 | -7.20 | -44.59% | 0.01 | 385 | 102 | 0.30 | -0.52 | 0.02 | -1.35 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 782.50 | 10.15 | 11.05 | 10.60 | 9.60 | -13.00 | -57.53% | 0.01 | 129 | 26 | 0.30 | -0.57 | 0.02 | -1.33 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 785.00 | 11.65 | 12.45 | 12.05 | 12.30 | -8.19 | -39.98% | 0.02 | 201 | 68 | 0.30 | -0.62 | 0.02 | -1.30 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 787.50 | 13.15 | 14.40 | 13.78 | 13.25 | -11.95 | -47.43% | 0.02 | 178 | 60 | 0.30 | -0.66 | 0.02 | -1.26 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 790.00 | 14.80 | 15.65 | 15.23 | 11.65 | -10.35 | -47.05% | 0.02 | 160 | 53 | 0.30 | -0.71 | 0.02 | -1.20 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 792.50 | 16.50 | 17.95 | 17.23 | 21.00 | -3.05 | -12.69% | 0.02 | 32 | 15 | 0.30 | -0.75 | 0.02 | -1.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 795.00 | 18.05 | 20.45 | 19.25 | 14.50 | -11.55 | -44.34% | 0.02 | 11 | 37 | 0.30 | -0.78 | 0.02 | -1.05 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 797.50 | 18.85 | 23.15 | 21.00 | 19.75 | -0.56 | -2.76% | 0.03 | 17 | 5 | 0.29 | -0.81 | 0.01 | -0.96 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 800.00 | 21.55 | 24.10 | 22.83 | 18.41 | -12.17 | -39.80% | 0.03 | 51 | 89 | 0.41 | -0.84 | 0.01 | -0.88 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 802.50 | 24.35 | 29.20 | 26.78 | 20.00 | -9.39 | -31.95% | 0.03 | 27 | 3 | 0.44 | -0.87 | 0.01 | -0.79 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 805.00 | 25.85 | 29.00 | 27.43 | 27.21 | -2.59 | -8.70% | 0.03 | 2 | 28 | 0.35 | -0.89 | 0.01 | -0.71 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 807.50 | 27.10 | 31.35 | 29.23 | 33.70 | -0.82 | -2.38% | 0.04 | 6 | 1 | 0.35 | -0.91 | 0.01 | -0.63 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 810.00 | 29.65 | 34.05 | 31.85 | 31.66 | -3.47 | -9.88% | 0.04 | 27 | 57 | 0.47 | -0.92 | 0.01 | -0.56 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 812.50 | 31.25 | 36.40 | 33.83 | 37.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | -0.94 | 0.01 | -0.49 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 815.00 | 33.10 | 40.65 | 36.88 | 39.45 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.46 | -0.95 | 0.01 | -0.42 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 817.50 | 35.40 | 44.00 | 39.70 | 42.66 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | -0.96 | 0.00 | -0.36 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 820.00 | 37.80 | 46.30 | 42.05 | 45.19 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.58 | -0.97 | 0.00 | -0.30 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 822.50 | 40.35 | 48.70 | 44.53 | 49.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.97 | 0.00 | -0.25 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 825.00 | 42.75 | 51.00 | 46.88 | 50.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.47 | -0.98 | 0.00 | -0.22 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 830.00 | 48.45 | 54.60 | 51.53 | 51.00 | -0.10 | -0.20% | 0.06 | 2 | 5 | 0.68 | -0.99 | 0.00 | -0.13 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 835.00 | 52.80 | 61.10 | 56.95 | 56.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.99 | 0.00 | -0.06 | 6/30/2025 | 7/8/2025 3:59:55 PM EST |
| 840.00 | 57.75 | 66.20 | 61.98 | 62.62 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.04 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 845.00 | 63.40 | 70.95 | 67.18 | 70.00 | +11.00 | +18.65% | 0.08 | 2 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 850.00 | 67.65 | 76.50 | 72.08 | % | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 7/8/2025 3:59:55 PM EST | |||
| 855.00 | 72.80 | 81.00 | 76.90 | % | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 860.00 | 77.75 | 86.25 | 82.00 | 80.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:55 PM EST |
| 865.00 | 82.80 | 91.20 | 87.00 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 870.00 | 88.80 | 94.50 | 91.65 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 875.00 | 92.75 | 101.25 | 97.00 | 100.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 880.00 | 97.75 | 106.20 | 101.98 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 885.00 | 102.75 | 111.00 | 106.88 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 890.00 | 107.80 | 116.05 | 111.93 | % | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 895.00 | 112.75 | 121.05 | 116.90 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 900.00 | 117.90 | 126.20 | 122.05 | 121.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:55 PM EST |
| 905.00 | 122.80 | 131.15 | 126.98 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 910.00 | 129.75 | 136.15 | 132.95 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 915.00 | 132.80 | 141.15 | 136.98 | 107.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:55 PM EST |
| 920.00 | 137.80 | 146.15 | 141.98 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 925.00 | 142.80 | 151.15 | 146.98 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 930.00 | 147.80 | 156.55 | 152.18 | 177.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:55 PM EST |
| 935.00 | 152.80 | 161.15 | 156.98 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 940.00 | 157.80 | 166.15 | 161.98 | 122.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:55 PM EST |
| 945.00 | 162.80 | 171.15 | 166.98 | % | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 950.00 | 167.85 | 176.15 | 172.00 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 955.00 | 174.45 | 181.15 | 177.80 | 185.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 960.00 | 177.80 | 186.25 | 182.03 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 970.00 | 187.80 | 196.15 | 191.98 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 980.00 | 197.80 | 206.15 | 201.98 | 161.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:55 PM EST |
| 990.00 | 209.45 | 216.15 | 212.80 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 1,000.00 | 219.45 | 226.15 | 222.80 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 1,010.00 | 227.80 | 236.10 | 231.95 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 1,020.00 | 237.80 | 246.10 | 241.95 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 1,030.00 | 247.80 | 256.15 | 251.98 | 259.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 1,040.00 | 257.80 | 266.10 | 261.95 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 1,050.00 | 267.80 | 276.55 | 272.18 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 1,060.00 | 277.80 | 286.10 | 281.95 | % | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 1,070.00 | 287.80 | 296.10 | 291.95 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 1,080.00 | 297.80 | 306.10 | 301.95 | % | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |