Options Chain for ELI LILLY & CO COM (LLY) - $785.72 as of 7/10/2025 5:40:59 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 | 337.45 | 343.55 | 340.50 | % | 0.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 460.00 | 327.45 | 335.40 | 331.43 | % | 0.72 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 470.00 | 317.00 | 325.10 | 321.05 | % | 0.68 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 480.00 | 307.50 | 315.20 | 311.35 | % | 0.65 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 490.00 | 297.60 | 304.60 | 301.10 | % | 0.61 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 495.00 | 292.55 | 300.30 | 296.43 | % | 0.60 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 500.00 | 287.55 | 295.50 | 291.53 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 505.00 | 283.30 | 290.20 | 286.75 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 510.00 | 277.55 | 285.20 | 281.38 | % | 0.55 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 515.00 | 272.60 | 279.90 | 276.25 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 520.00 | 267.60 | 275.20 | 271.40 | % | 0.52 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 525.00 | 262.60 | 270.00 | 266.30 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 530.00 | 257.65 | 265.20 | 261.43 | % | 0.49 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 535.00 | 252.65 | 259.70 | 256.18 | % | 0.48 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 540.00 | 247.65 | 255.05 | 251.35 | % | 0.47 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 545.00 | 242.65 | 250.05 | 246.35 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 550.00 | 237.80 | 245.20 | 241.50 | % | 0.44 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 555.00 | 232.70 | 240.65 | 236.68 | % | 0.43 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 560.00 | 227.70 | 235.55 | 231.63 | % | 0.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 565.00 | 222.75 | 230.65 | 226.70 | % | 0.40 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 570.00 | 218.15 | 225.10 | 221.63 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 575.00 | 212.75 | 220.70 | 216.73 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 580.00 | 207.80 | 215.75 | 211.78 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 585.00 | 202.95 | 210.75 | 206.85 | % | 0.35 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 590.00 | 197.80 | 205.75 | 201.78 | % | 0.34 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 595.00 | 192.85 | 200.80 | 196.83 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 600.00 | 188.25 | 195.70 | 191.98 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 605.00 | 183.25 | 190.25 | 186.75 | 194.45 | -24.10 | -11.03% | 0.31 | 1 | 1 | 0.94 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 610.00 | 178.00 | 185.85 | 181.93 | % | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 615.00 | 173.00 | 180.90 | 176.95 | % | 0.29 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 620.00 | 168.00 | 175.90 | 171.95 | % | 0.28 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 625.00 | 163.00 | 170.95 | 166.98 | % | 0.27 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 630.00 | 158.10 | 165.85 | 161.98 | % | 0.26 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 635.00 | 153.05 | 160.95 | 157.00 | % | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.03 | 7/10/2025 3:59:57 PM EST | |||
| 640.00 | 148.10 | 155.80 | 151.95 | % | 0.24 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 7/10/2025 3:59:57 PM EST | |||
| 645.00 | 143.35 | 150.90 | 147.13 | % | 0.23 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.07 | 7/10/2025 3:59:57 PM EST | |||
| 650.00 | 138.95 | 145.70 | 142.33 | 146.21 | +6.42 | +4.60% | 0.22 | 9 | 9 | 0.70 | 1.00 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 655.00 | 133.30 | 140.80 | 137.05 | 130.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.12 | 6/23/2025 | 7/10/2025 3:59:57 PM EST |
| 660.00 | 128.40 | 134.90 | 131.65 | % | 0.20 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.13 | 7/10/2025 3:59:57 PM EST | |||
| 665.00 | 123.85 | 130.05 | 126.95 | % | 0.19 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.13 | 7/10/2025 3:59:57 PM EST | |||
| 670.00 | 118.45 | 125.95 | 122.20 | 101.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.15 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 675.00 | 114.30 | 120.95 | 117.63 | % | 0.17 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.17 | 7/10/2025 3:59:57 PM EST | |||
| 680.00 | 109.45 | 115.95 | 112.70 | 120.09 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.61 | 0.98 | 0.00 | -0.23 | 6/25/2025 | 7/10/2025 3:59:57 PM EST |
| 685.00 | 103.80 | 111.15 | 107.48 | % | 0.16 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.19 | 7/10/2025 3:59:57 PM EST | |||
| 690.00 | 99.00 | 106.00 | 102.50 | % | 0.15 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.29 | 7/10/2025 3:59:57 PM EST | |||
| 695.00 | 94.10 | 101.80 | 97.95 | % | 0.14 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.33 | 7/10/2025 3:59:57 PM EST | |||
| 700.00 | 90.80 | 96.85 | 93.83 | 92.95 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.49 | 0.95 | 0.00 | -0.34 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 705.00 | 85.25 | 91.30 | 88.28 | 78.67 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.48 | 0.94 | 0.00 | -0.36 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 710.00 | 80.10 | 86.85 | 83.48 | 78.88 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.47 | 0.93 | 0.00 | -0.39 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 715.00 | 75.65 | 82.15 | 78.90 | 72.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | 0.92 | 0.00 | -0.42 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 720.00 | 70.95 | 77.45 | 74.20 | 70.17 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.44 | 0.91 | 0.00 | -0.45 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 725.00 | 66.65 | 72.70 | 69.68 | 60.26 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.43 | 0.89 | 0.00 | -0.48 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 730.00 | 63.25 | 67.75 | 65.50 | 61.50 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.42 | 0.88 | 0.00 | -0.51 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 735.00 | 58.40 | 63.15 | 60.78 | 62.00 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.41 | 0.86 | 0.00 | -0.53 | 6/24/2025 | 7/10/2025 3:59:57 PM EST |
| 740.00 | 54.00 | 58.45 | 56.23 | 49.93 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | 0.84 | 0.00 | -0.56 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 745.00 | 49.55 | 54.25 | 51.90 | 62.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.29 | 0.82 | 0.00 | -0.59 | 6/6/2025 | 7/10/2025 3:59:57 PM EST |
| 750.00 | 46.50 | 50.50 | 48.50 | 49.07 | +2.07 | +4.41% | 0.06 | 1 | 76 | 0.31 | 0.80 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 755.00 | 42.40 | 45.20 | 43.80 | 47.50 | +4.17 | +9.63% | 0.06 | 1 | 31 | 0.30 | 0.78 | 0.01 | -0.64 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 760.00 | 39.20 | 41.10 | 40.15 | 44.50 | +15.41 | +52.98% | 0.05 | 1 | 23 | 0.31 | 0.75 | 0.01 | -0.66 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 765.00 | 35.45 | 37.85 | 36.65 | 36.58 | +5.53 | +17.81% | 0.05 | 1 | 59 | 0.31 | 0.72 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 767.50 | 32.85 | 36.45 | 34.65 | % | 0.05 | 0 | 0 | 0.31 | 0.70 | 0.01 | -0.69 | 7/10/2025 3:59:57 PM EST | |||
| 770.00 | 32.40 | 33.95 | 33.18 | 40.10 | +10.00 | +33.23% | 0.04 | 3 | 40 | 0.31 | 0.68 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 772.50 | 30.10 | 32.90 | 31.50 | % | 0.04 | 0 | 0 | 0.31 | 0.67 | 0.01 | -0.71 | 7/10/2025 3:59:57 PM EST | |||
| 775.00 | 29.25 | 30.35 | 29.80 | 30.00 | +2.50 | +9.10% | 0.04 | 8 | 91 | 0.31 | 0.65 | 0.01 | -0.72 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 777.50 | 27.55 | 29.55 | 28.55 | % | 0.04 | 0 | 0 | 0.31 | 0.63 | 0.01 | -0.72 | 7/10/2025 3:59:57 PM EST | |||
| 780.00 | 26.10 | 27.85 | 26.98 | 27.90 | +2.90 | +11.60% | 0.03 | 3 | 82 | 0.31 | 0.61 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 782.50 | 23.65 | 26.90 | 25.28 | % | 0.03 | 0 | 0 | 0.31 | 0.59 | 0.01 | -0.73 | 7/10/2025 3:59:57 PM EST | |||
| 785.00 | 23.35 | 24.55 | 23.95 | 24.98 | +1.63 | +6.99% | 0.03 | 31 | 116 | 0.31 | 0.57 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 787.50 | 22.05 | 24.00 | 23.03 | 22.49 | +0.49 | +2.23% | 0.03 | 34 | 24 | 0.32 | 0.55 | 0.01 | -0.74 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 790.00 | 20.75 | 21.80 | 21.28 | 19.90 | -0.90 | -4.33% | 0.03 | 28 | 92 | 0.31 | 0.53 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 792.50 | 19.55 | 22.05 | 20.80 | 21.50 | +2.00 | +10.26% | 0.03 | 12 | 5 | 0.32 | 0.51 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 795.00 | 18.35 | 22.30 | 20.33 | 19.55 | +1.18 | +6.43% | 0.03 | 67 | 44 | 0.34 | 0.49 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 797.50 | 16.95 | 18.30 | 17.63 | 18.45 | +1.07 | +6.16% | 0.02 | 4 | 1 | 0.31 | 0.47 | 0.01 | -0.72 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 800.00 | 16.00 | 17.20 | 16.60 | 16.60 | +0.55 | +3.43% | 0.02 | 75 | 108 | 0.31 | 0.45 | 0.01 | -0.72 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 802.50 | 14.90 | 15.95 | 15.43 | 16.65 | +2.10 | +14.44% | 0.02 | 46 | 11 | 0.31 | 0.43 | 0.01 | -0.71 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 805.00 | 13.90 | 14.80 | 14.35 | 15.10 | +1.50 | +11.03% | 0.02 | 34 | 39 | 0.31 | 0.41 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 807.50 | 13.15 | 13.90 | 13.53 | 14.10 | % | 0.02 | 2 | 0 | 0.31 | 0.40 | 0.01 | -0.69 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 810.00 | 12.15 | 12.85 | 12.50 | 12.94 | +1.55 | +13.61% | 0.02 | 36 | 80 | 0.31 | 0.38 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 812.50 | 11.00 | 12.55 | 11.78 | % | 0.01 | 0 | 0 | 0.31 | 0.36 | 0.01 | -0.66 | 7/10/2025 3:59:57 PM EST | |||
| 815.00 | 10.40 | 11.20 | 10.80 | 11.81 | +1.61 | +15.79% | 0.01 | 25 | 77 | 0.31 | 0.34 | 0.01 | -0.65 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 820.00 | 8.95 | 9.60 | 9.28 | 9.50 | +0.68 | +7.71% | 0.01 | 58 | 106 | 0.31 | 0.30 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 825.00 | 7.65 | 8.10 | 7.88 | 7.95 | -0.21 | -2.58% | 0.01 | 13 | 84 | 0.31 | 0.27 | 0.01 | -0.58 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 830.00 | 6.45 | 6.95 | 6.70 | 7.10 | +0.70 | +10.94% | 0.01 | 60 | 97 | 0.31 | 0.24 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 835.00 | 5.50 | 5.85 | 5.68 | 5.75 | +0.25 | +4.55% | 0.01 | 3 | 18 | 0.31 | 0.21 | 0.01 | -0.51 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 840.00 | 4.60 | 4.95 | 4.78 | 5.00 | +0.41 | +8.94% | 0.01 | 26 | 49 | 0.31 | 0.18 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 845.00 | 3.80 | 4.15 | 3.98 | 4.25 | -1.08 | -20.27% | 0.00 | 18 | 24 | 0.31 | 0.16 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 850.00 | 3.20 | 3.50 | 3.35 | 3.45 | -0.15 | -4.17% | 0.00 | 133 | 341 | 0.31 | 0.14 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 855.00 | 2.69 | 2.98 | 2.84 | 3.15 | +0.44 | +16.24% | 0.00 | 6 | 28 | 0.31 | 0.12 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 860.00 | 2.22 | 2.53 | 2.38 | 2.47 | +0.17 | +7.40% | 0.00 | 16 | 238 | 0.31 | 0.10 | 0.00 | -0.31 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 865.00 | 1.83 | 2.10 | 1.97 | 2.05 | -0.01 | -0.49% | 0.00 | 8 | 18 | 0.31 | 0.08 | 0.00 | -0.27 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 870.00 | 1.40 | 1.80 | 1.60 | 1.88 | +0.23 | +13.94% | 0.00 | 1 | 238 | 0.31 | 0.07 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 875.00 | 1.31 | 1.62 | 1.47 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.06 | 0.00 | -0.21 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 880.00 | 0.96 | 1.31 | 1.14 | 1.40 | -0.85 | -37.78% | 0.00 | 1 | 19 | 0.31 | 0.05 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 885.00 | 0.00 | 1.80 | 0.90 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.38 | 0.04 | 0.00 | -0.15 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 890.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.03 | 0.00 | -0.13 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 895.00 | 0.00 | 3.40 | 1.70 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.03 | 0.00 | -0.11 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 900.00 | 0.01 | 1.01 | 0.51 | 0.85 | +0.84 | +8,400.00% | 0.00 | 11 | 345 | 0.28 | 0.02 | 0.00 | -0.09 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 905.00 | 0.00 | 3.35 | 1.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.02 | 0.00 | -0.07 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 910.00 | 0.00 | 4.70 | 2.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.01 | 0.00 | -0.06 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 915.00 | 0.00 | 4.65 | 2.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.01 | 0.00 | -0.05 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 920.00 | 0.20 | 1.54 | 0.87 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.01 | 0.00 | -0.04 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 925.00 | 0.00 | 3.65 | 1.83 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.01 | 0.00 | -0.03 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 930.00 | 0.00 | 2.14 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.49 | 0.01 | 0.00 | -0.03 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 935.00 | 0.00 | 1.59 | 0.80 | 0.20 | -1.24 | -86.12% | 0.00 | 1 | 37 | 0.47 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 940.00 | 0.01 | 2.77 | 1.39 | 1.37 | +0.12 | +9.60% | 0.00 | 2 | 6 | 0.51 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 945.00 | 0.00 | 3.75 | 1.88 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 950.00 | 0.00 | 4.45 | 2.23 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 955.00 | 0.00 | 4.40 | 2.20 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 960.00 | 0.00 | 3.45 | 1.73 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 970.00 | 0.00 | 2.72 | 1.36 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:57 PM EST |
| 980.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 990.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,000.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 1,010.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,020.00 | 0.00 | 4.25 | 2.13 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 1,030.00 | 0.00 | 4.15 | 2.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,050.00 | 0.00 | 2.60 | 1.30 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:57 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,070.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 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 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 470.00 | 0.00 | 2.92 | 1.46 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 2.92 | 1.46 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 490.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 495.00 | 0.00 | 2.92 | 1.46 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 500.00 | 0.00 | 2.73 | 1.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 505.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 510.00 | 0.00 | 2.04 | 1.02 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 515.00 | 0.00 | 2.92 | 1.46 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 520.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 525.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 530.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 535.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 540.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 545.00 | 0.00 | 2.04 | 1.02 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 550.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 555.00 | 0.00 | 2.77 | 1.39 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 560.00 | 0.00 | 2.94 | 1.47 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 3:59:57 PM EST |
| 565.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 570.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 575.00 | 0.00 | 2.97 | 1.49 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 580.00 | 0.00 | 2.78 | 1.39 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:57 PM EST |
| 585.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 590.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 595.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 600.00 | 0.00 | 1.27 | 0.64 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 605.00 | 0.00 | 0.79 | 0.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 1.57 | 0.79 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 615.00 | 0.00 | 3.10 | 1.55 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 7/10/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 4.15 | 2.08 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 7/10/2025 3:59:57 PM EST |
| 625.00 | 0.00 | 3.10 | 1.55 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 3.05 | 1.53 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 635.00 | 0.00 | 2.59 | 1.30 | 0.70 | -0.35 | -33.34% | 0.00 | 2 | 11 | 0.69 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 3.80 | 1.90 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | -0.04 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 645.00 | 0.00 | 2.10 | 1.05 | 0.71 | -0.04 | -5.34% | 0.00 | 2 | 17 | 0.62 | 0.00 | 0.00 | -0.07 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 650.00 | 0.00 | 2.97 | 1.49 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.65 | 0.00 | 0.00 | -0.08 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 655.00 | 0.00 | 1.57 | 0.79 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | -0.01 | 0.00 | -0.12 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 660.00 | 0.00 | 1.44 | 0.72 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.54 | -0.01 | 0.00 | -0.13 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 665.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | -0.01 | 0.00 | -0.13 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 670.00 | 0.00 | 1.80 | 0.90 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.51 | -0.01 | 0.00 | -0.15 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 675.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | -0.02 | 0.00 | -0.17 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 680.00 | 0.25 | 1.33 | 0.79 | 0.68 | -0.02 | -2.86% | 0.00 | 1 | 61 | 0.40 | -0.02 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 685.00 | 0.00 | 3.25 | 1.63 | 0.52 | -0.72 | -58.07% | 0.00 | 1 | 9 | 0.53 | -0.02 | 0.00 | -0.19 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 690.00 | 0.80 | 0.98 | 0.89 | 1.00 | -0.05 | -4.77% | 0.00 | 28 | 70 | 0.38 | -0.04 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 695.00 | 0.25 | 1.28 | 0.77 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.35 | -0.05 | 0.00 | -0.33 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 700.00 | 0.70 | 1.39 | 1.05 | 1.09 | -0.36 | -24.83% | 0.00 | 9 | 134 | 0.37 | -0.05 | 0.00 | -0.34 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 705.00 | 1.13 | 2.93 | 2.03 | 1.19 | -0.56 | -32.00% | 0.00 | 2 | 18 | 0.40 | -0.06 | 0.00 | -0.36 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 710.00 | 1.41 | 1.75 | 1.58 | 1.44 | -0.51 | -26.16% | 0.00 | 9 | 140 | 0.36 | -0.07 | 0.00 | -0.39 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 715.00 | 1.76 | 2.22 | 1.99 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.36 | -0.08 | 0.00 | -0.42 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 720.00 | 2.15 | 2.40 | 2.28 | 2.06 | -0.65 | -23.99% | 0.00 | 12 | 104 | 0.35 | -0.09 | 0.00 | -0.45 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 725.00 | 2.52 | 2.92 | 2.72 | 2.30 | -1.05 | -31.35% | 0.00 | 17 | 81 | 0.35 | -0.11 | 0.00 | -0.48 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 730.00 | 2.92 | 3.30 | 3.11 | 3.10 | -0.87 | -21.92% | 0.00 | 58 | 101 | 0.34 | -0.12 | 0.00 | -0.51 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 735.00 | 3.50 | 3.85 | 3.68 | 3.27 | -1.54 | -32.02% | 0.01 | 23 | 92 | 0.34 | -0.14 | 0.00 | -0.53 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 740.00 | 4.00 | 5.00 | 4.50 | 3.87 | -1.48 | -27.67% | 0.01 | 16 | 98 | 0.34 | -0.16 | 0.00 | -0.56 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 745.00 | 4.85 | 5.55 | 5.20 | 4.53 | -1.77 | -28.10% | 0.01 | 33 | 212 | 0.33 | -0.18 | 0.00 | -0.59 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 750.00 | 5.85 | 6.15 | 6.00 | 5.55 | -1.72 | -23.66% | 0.01 | 89 | 402 | 0.33 | -0.20 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 755.00 | 6.85 | 7.35 | 7.10 | 6.50 | -1.65 | -20.25% | 0.01 | 19 | 39 | 0.33 | -0.22 | 0.01 | -0.64 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 760.00 | 7.95 | 8.75 | 8.35 | 8.00 | -1.47 | -15.53% | 0.01 | 10 | 393 | 0.33 | -0.25 | 0.01 | -0.66 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 765.00 | 9.35 | 10.60 | 9.98 | 9.15 | -1.88 | -17.05% | 0.01 | 57 | 27 | 0.34 | -0.28 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 767.50 | 10.10 | 11.10 | 10.60 | % | 0.01 | 0 | 0 | 0.33 | -0.30 | 0.01 | -0.69 | 7/10/2025 3:59:57 PM EST | |||
| 770.00 | 10.90 | 11.60 | 11.25 | 11.00 | -2.56 | -18.88% | 0.01 | 118 | 226 | 0.33 | -0.32 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 772.50 | 11.45 | 12.40 | 11.93 | 11.30 | % | 0.02 | 2 | 0 | 0.33 | -0.33 | 0.01 | -0.71 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 775.00 | 12.55 | 13.55 | 13.05 | 11.68 | -2.87 | -19.73% | 0.02 | 18 | 208 | 0.33 | -0.35 | 0.01 | -0.72 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 777.50 | 13.35 | 14.85 | 14.10 | 13.60 | -2.98 | -17.98% | 0.02 | 11 | 2 | 0.33 | -0.37 | 0.01 | -0.72 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 780.00 | 14.50 | 15.30 | 14.90 | 13.70 | -3.47 | -20.21% | 0.02 | 29 | 55 | 0.32 | -0.39 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 782.50 | 14.95 | 17.15 | 16.05 | 19.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.41 | 0.01 | -0.73 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 785.00 | 16.60 | 17.85 | 17.23 | 16.97 | -2.53 | -12.98% | 0.02 | 4 | 72 | 0.33 | -0.43 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 787.50 | 17.00 | 18.85 | 17.93 | 18.01 | -2.69 | -13.00% | 0.02 | 2 | 1 | 0.32 | -0.45 | 0.01 | -0.74 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 790.00 | 18.90 | 20.00 | 19.45 | 17.40 | -4.52 | -20.62% | 0.02 | 79 | 23 | 0.32 | -0.47 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 792.50 | 19.85 | 21.65 | 20.75 | % | 0.03 | 0 | 0 | 0.33 | -0.49 | 0.01 | -0.73 | 7/10/2025 3:59:57 PM EST | |||
| 795.00 | 21.25 | 22.65 | 21.95 | 21.88 | -2.22 | -9.22% | 0.03 | 5 | 7 | 0.32 | -0.51 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 797.50 | 21.70 | 24.15 | 22.93 | % | 0.03 | 0 | 0 | 0.32 | -0.53 | 0.01 | -0.72 | 7/10/2025 3:59:57 PM EST | |||
| 800.00 | 23.90 | 25.65 | 24.78 | 22.70 | -5.65 | -19.93% | 0.03 | 3 | 49 | 0.32 | -0.55 | 0.01 | -0.72 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 802.50 | 24.50 | 27.15 | 25.83 | % | 0.03 | 0 | 0 | 0.32 | -0.57 | 0.01 | -0.71 | 7/10/2025 3:59:57 PM EST | |||
| 805.00 | 26.65 | 29.10 | 27.88 | 27.63 | -1.28 | -4.43% | 0.03 | 1 | 36 | 0.33 | -0.59 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 807.50 | 27.95 | 30.45 | 29.20 | % | 0.04 | 0 | 0 | 0.32 | -0.60 | 0.01 | -0.69 | 7/10/2025 3:59:57 PM EST | |||
| 810.00 | 28.90 | 32.35 | 30.63 | 31.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.32 | -0.62 | 0.01 | -0.68 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 812.50 | 31.10 | 33.45 | 32.28 | % | 0.04 | 0 | 0 | 0.32 | -0.64 | 0.01 | -0.66 | 7/10/2025 3:59:57 PM EST | |||
| 815.00 | 32.50 | 34.95 | 33.73 | 32.16 | -17.84 | -35.68% | 0.04 | 1 | 23 | 0.31 | -0.66 | 0.01 | -0.65 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 820.00 | 35.40 | 38.75 | 37.08 | 40.00 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.31 | -0.70 | 0.01 | -0.62 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 825.00 | 40.30 | 42.50 | 41.40 | 41.10 | -16.45 | -28.59% | 0.05 | 2 | 4 | 0.32 | -0.73 | 0.01 | -0.58 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 830.00 | 42.20 | 46.95 | 44.58 | 66.82 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | -0.76 | 0.01 | -0.55 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 835.00 | 46.55 | 51.25 | 48.90 | 67.75 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.39 | -0.79 | 0.01 | -0.51 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 840.00 | 50.85 | 55.55 | 53.20 | 56.87 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | -0.82 | 0.01 | -0.47 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 845.00 | 54.75 | 59.40 | 57.08 | 63.43 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | -0.84 | 0.01 | -0.43 | 6/25/2025 | 7/10/2025 3:59:57 PM EST |
| 850.00 | 59.30 | 64.20 | 61.75 | 75.52 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.40 | -0.86 | 0.00 | -0.39 | 6/24/2025 | 7/10/2025 3:59:57 PM EST |
| 855.00 | 63.80 | 68.90 | 66.35 | 69.28 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.42 | -0.88 | 0.00 | -0.35 | 6/17/2025 | 7/10/2025 3:59:57 PM EST |
| 860.00 | 67.70 | 74.05 | 70.88 | 81.51 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.42 | -0.90 | 0.00 | -0.31 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 865.00 | 72.35 | 78.70 | 75.53 | % | 0.09 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.27 | 7/10/2025 3:59:57 PM EST | |||
| 870.00 | 77.25 | 83.55 | 80.40 | 75.49 | -7.14 | -8.65% | 0.09 | 3 | 12 | 0.43 | -0.93 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 875.00 | 81.05 | 88.75 | 84.90 | % | 0.10 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.21 | 7/10/2025 3:59:57 PM EST | |||
| 880.00 | 86.15 | 93.65 | 89.90 | 100.23 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.18 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 885.00 | 91.45 | 98.40 | 94.93 | % | 0.11 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.15 | 7/10/2025 3:59:57 PM EST | |||
| 890.00 | 96.00 | 103.65 | 99.83 | % | 0.11 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.13 | 7/10/2025 3:59:57 PM EST | |||
| 895.00 | 101.45 | 108.15 | 104.80 | % | 0.12 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.11 | 7/10/2025 3:59:57 PM EST | |||
| 900.00 | 106.20 | 112.70 | 109.45 | 89.51 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.09 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 905.00 | 111.05 | 117.75 | 114.40 | % | 0.13 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.07 | 7/10/2025 3:59:57 PM EST | |||
| 910.00 | 116.00 | 123.00 | 119.50 | 106.54 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.06 | 6/11/2025 | 7/10/2025 3:59:57 PM EST |
| 915.00 | 121.00 | 128.65 | 124.83 | % | 0.14 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 7/10/2025 3:59:57 PM EST | |||
| 920.00 | 126.00 | 133.65 | 129.83 | % | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 7/10/2025 3:59:57 PM EST | |||
| 925.00 | 131.00 | 138.00 | 134.50 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 7/10/2025 3:59:57 PM EST | |||
| 930.00 | 136.00 | 142.65 | 139.33 | 162.99 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 935.00 | 141.00 | 147.80 | 144.40 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 940.00 | 146.00 | 152.80 | 149.40 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 945.00 | 151.05 | 157.75 | 154.40 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 950.00 | 156.00 | 163.60 | 159.80 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 955.00 | 161.00 | 169.00 | 165.00 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 960.00 | 166.00 | 173.95 | 169.98 | 189.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 970.00 | 176.00 | 182.95 | 179.48 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 980.00 | 186.00 | 194.00 | 190.00 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 990.00 | 196.00 | 202.80 | 199.40 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,000.00 | 206.05 | 213.65 | 209.85 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,010.00 | 216.05 | 223.65 | 219.85 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,020.00 | 226.05 | 232.75 | 229.40 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,030.00 | 236.10 | 243.35 | 239.73 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,040.00 | 246.00 | 253.00 | 249.50 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,050.00 | 256.15 | 263.20 | 259.68 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,060.00 | 266.00 | 273.65 | 269.83 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,070.00 | 276.00 | 282.80 | 279.40 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 1,080.00 | 286.00 | 293.65 | 289.83 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST |