Options Chain for ELI LILLY & CO COM (LLY) - $761.50 as of 7/18/2025 3:15:51 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 | 318.10 | 326.90 | 322.50 | % | 0.72 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 460.00 | 308.25 | 316.90 | 312.58 | % | 0.68 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 470.00 | 299.50 | 306.95 | 303.23 | % | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 480.00 | 290.15 | 297.15 | 293.65 | % | 0.61 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 490.00 | 279.75 | 287.00 | 283.38 | % | 0.58 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 500.00 | 268.80 | 277.00 | 272.90 | 284.50 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:01 PM EST |
| 510.00 | 258.80 | 267.00 | 262.90 | % | 0.52 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 520.00 | 249.40 | 257.00 | 253.20 | % | 0.49 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 530.00 | 240.20 | 247.00 | 243.60 | % | 0.46 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 540.00 | 229.05 | 237.00 | 233.03 | % | 0.43 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 550.00 | 219.40 | 227.00 | 223.20 | % | 0.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 560.00 | 209.65 | 217.00 | 213.33 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 565.00 | 204.00 | 212.00 | 208.00 | % | 0.37 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 570.00 | 199.05 | 207.00 | 203.03 | % | 0.36 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 575.00 | 193.90 | 202.00 | 197.95 | % | 0.34 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 580.00 | 189.40 | 197.25 | 193.33 | % | 0.33 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 585.00 | 184.10 | 192.20 | 188.15 | % | 0.32 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 590.00 | 179.75 | 187.25 | 183.50 | % | 0.31 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 595.00 | 174.75 | 182.20 | 178.48 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 600.00 | 169.10 | 177.30 | 173.20 | 171.17 | % | 0.29 | 1 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST | |
| 605.00 | 164.05 | 172.30 | 168.18 | % | 0.28 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 610.00 | 160.00 | 167.35 | 163.68 | % | 0.27 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 615.00 | 155.15 | 162.35 | 158.75 | % | 0.26 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 620.00 | 150.00 | 157.40 | 153.70 | % | 0.25 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 7/18/2025 4:00:01 PM EST | |||
| 625.00 | 145.10 | 152.45 | 148.78 | % | 0.24 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.05 | 7/18/2025 4:00:01 PM EST | |||
| 630.00 | 140.10 | 147.05 | 143.58 | % | 0.23 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.06 | 7/18/2025 4:00:01 PM EST | |||
| 635.00 | 135.45 | 141.55 | 138.50 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.09 | 7/18/2025 4:00:01 PM EST | |||
| 640.00 | 131.90 | 136.80 | 134.35 | % | 0.21 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.12 | 7/18/2025 4:00:01 PM EST | |||
| 645.00 | 126.55 | 131.70 | 129.13 | 137.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.13 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 650.00 | 122.00 | 126.75 | 124.38 | 147.26 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.59 | 0.99 | 0.00 | -0.14 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 655.00 | 117.30 | 121.90 | 119.60 | % | 0.18 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.17 | 7/18/2025 4:00:01 PM EST | |||
| 660.00 | 111.80 | 117.10 | 114.45 | 107.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.59 | 0.98 | 0.00 | -0.18 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 665.00 | 105.25 | 112.20 | 108.73 | % | 0.16 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.21 | 7/18/2025 4:00:01 PM EST | |||
| 670.00 | 102.15 | 107.60 | 104.88 | % | 0.16 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.23 | 7/18/2025 4:00:01 PM EST | |||
| 675.00 | 97.85 | 101.75 | 99.80 | 100.05 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.49 | 0.96 | 0.00 | -0.26 | 7/7/2025 | 7/18/2025 4:00:01 PM EST |
| 680.00 | 93.00 | 96.90 | 94.95 | 109.00 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.49 | 0.96 | 0.00 | -0.28 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 685.00 | 87.90 | 93.15 | 90.53 | % | 0.13 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.31 | 7/18/2025 4:00:01 PM EST | |||
| 690.00 | 84.05 | 88.35 | 86.20 | % | 0.12 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.34 | 7/18/2025 4:00:01 PM EST | |||
| 695.00 | 79.25 | 83.85 | 81.55 | % | 0.12 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.37 | 7/18/2025 4:00:01 PM EST | |||
| 700.00 | 74.45 | 78.80 | 76.63 | 76.50 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.47 | 0.91 | 0.00 | -0.41 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 705.00 | 70.45 | 73.10 | 71.78 | 74.02 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.39 | 0.90 | 0.00 | -0.44 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 710.00 | 66.05 | 68.35 | 67.20 | 68.07 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.38 | 0.88 | 0.00 | -0.48 | 7/7/2025 | 7/18/2025 4:00:01 PM EST |
| 715.00 | 61.50 | 65.75 | 63.63 | 59.15 | -23.89 | -28.77% | 0.09 | 2 | 3 | 0.40 | 0.86 | 0.00 | -0.52 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 720.00 | 57.30 | 59.90 | 58.60 | 51.37 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.38 | 0.84 | 0.00 | -0.56 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 725.00 | 52.00 | 55.80 | 53.90 | 53.00 | +6.13 | +13.08% | 0.07 | 1 | 3 | 0.36 | 0.82 | 0.00 | -0.60 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 730.00 | 46.85 | 51.55 | 49.20 | 48.00 | +3.97 | +9.02% | 0.07 | 1 | 44 | 0.34 | 0.80 | 0.00 | -0.63 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 735.00 | 45.10 | 49.30 | 47.20 | 45.55 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.39 | 0.77 | 0.01 | -0.67 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 740.00 | 41.35 | 43.45 | 42.40 | 40.00 | -18.02 | -31.06% | 0.06 | 5 | 5 | 0.36 | 0.74 | 0.01 | -0.70 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 745.00 | 37.65 | 39.85 | 38.75 | 47.56 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.36 | 0.71 | 0.01 | -0.73 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 750.00 | 34.20 | 37.35 | 35.78 | 35.00 | +4.49 | +14.72% | 0.05 | 25 | 202 | 0.37 | 0.68 | 0.01 | -0.75 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 755.00 | 30.70 | 32.65 | 31.68 | 27.65 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.35 | 0.65 | 0.01 | -0.77 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 760.00 | 27.85 | 28.50 | 28.18 | 29.50 | +4.60 | +18.48% | 0.04 | 43 | 61 | 0.35 | 0.62 | 0.01 | -0.79 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 765.00 | 24.55 | 26.20 | 25.38 | 27.00 | +4.80 | +21.63% | 0.03 | 59 | 188 | 0.34 | 0.58 | 0.01 | -0.80 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 767.50 | 22.55 | 24.65 | 23.60 | 24.62 | +3.47 | +16.41% | 0.03 | 15 | 8 | 0.34 | 0.56 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 770.00 | 22.00 | 23.05 | 22.53 | 23.55 | +3.62 | +18.17% | 0.03 | 25 | 280 | 0.34 | 0.54 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 772.50 | 20.70 | 23.80 | 22.25 | 22.80 | +1.08 | +4.98% | 0.03 | 16 | 12 | 0.36 | 0.52 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 775.00 | 19.60 | 20.25 | 19.93 | 19.70 | +2.45 | +14.21% | 0.03 | 69 | 105 | 0.34 | 0.50 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 777.50 | 18.30 | 20.10 | 19.20 | 19.50 | +3.50 | +21.88% | 0.02 | 20 | 27 | 0.35 | 0.49 | 0.01 | -0.80 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 780.00 | 17.15 | 18.25 | 17.70 | 18.90 | +3.40 | +21.94% | 0.02 | 126 | 794 | 0.34 | 0.47 | 0.01 | -0.80 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 782.50 | 15.95 | 17.00 | 16.48 | 17.36 | +2.64 | +17.94% | 0.02 | 73 | 58 | 0.34 | 0.45 | 0.01 | -0.79 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 785.00 | 15.15 | 15.55 | 15.35 | 15.30 | +1.36 | +9.76% | 0.02 | 39 | 173 | 0.34 | 0.43 | 0.01 | -0.78 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 787.50 | 14.10 | 14.55 | 14.33 | 14.55 | +1.68 | +13.06% | 0.02 | 12 | 13 | 0.34 | 0.41 | 0.01 | -0.77 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 790.00 | 13.15 | 13.65 | 13.40 | 13.35 | +1.70 | +14.60% | 0.02 | 82 | 273 | 0.34 | 0.39 | 0.01 | -0.76 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 792.50 | 12.20 | 12.70 | 12.45 | 14.00 | +2.96 | +26.82% | 0.02 | 10 | 12 | 0.33 | 0.37 | 0.01 | -0.75 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 795.00 | 11.15 | 12.00 | 11.58 | 11.15 | +0.70 | +6.70% | 0.01 | 42 | 255 | 0.33 | 0.35 | 0.01 | -0.74 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 797.50 | 10.55 | 11.05 | 10.80 | 12.20 | +2.28 | +22.99% | 0.01 | 34 | 128 | 0.33 | 0.34 | 0.01 | -0.72 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 800.00 | 9.85 | 10.55 | 10.20 | 10.05 | +1.30 | +14.86% | 0.01 | 129 | 392 | 0.33 | 0.32 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 802.50 | 9.15 | 9.70 | 9.43 | 10.15 | +1.68 | +19.84% | 0.01 | 3 | 5 | 0.34 | 0.30 | 0.01 | -0.69 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 805.00 | 8.45 | 8.75 | 8.60 | 9.40 | +1.58 | +20.21% | 0.01 | 20 | 77 | 0.33 | 0.29 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 810.00 | 7.30 | 7.70 | 7.50 | 8.11 | +1.71 | +26.72% | 0.01 | 32 | 358 | 0.34 | 0.25 | 0.01 | -0.63 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 815.00 | 6.15 | 6.55 | 6.35 | 7.08 | +1.31 | +22.71% | 0.01 | 58 | 92 | 0.33 | 0.23 | 0.01 | -0.59 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 820.00 | 5.20 | 5.60 | 5.40 | 5.35 | +0.45 | +9.19% | 0.01 | 72 | 105 | 0.34 | 0.20 | 0.01 | -0.55 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 825.00 | 4.40 | 4.80 | 4.60 | 5.10 | +0.85 | +20.00% | 0.01 | 40 | 337 | 0.34 | 0.17 | 0.01 | -0.50 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 830.00 | 3.75 | 4.05 | 3.90 | 3.90 | +0.60 | +18.19% | 0.00 | 77 | 105 | 0.34 | 0.15 | 0.00 | -0.46 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 835.00 | 3.20 | 3.45 | 3.33 | 3.60 | +0.45 | +14.29% | 0.00 | 13 | 71 | 0.34 | 0.13 | 0.00 | -0.41 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 840.00 | 2.69 | 2.86 | 2.78 | 3.05 | +0.75 | +32.61% | 0.00 | 84 | 114 | 0.34 | 0.11 | 0.00 | -0.37 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 845.00 | 2.25 | 2.42 | 2.34 | 2.61 | +0.33 | +14.48% | 0.00 | 9 | 31 | 0.34 | 0.09 | 0.00 | -0.33 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 850.00 | 1.88 | 2.04 | 1.96 | 2.16 | +0.29 | +15.51% | 0.00 | 340 | 449 | 0.34 | 0.08 | 0.00 | -0.29 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 855.00 | 1.58 | 2.02 | 1.80 | 1.81 | +0.14 | +8.39% | 0.00 | 35 | 20 | 0.35 | 0.07 | 0.00 | -0.25 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 860.00 | 1.19 | 1.74 | 1.47 | 1.51 | +0.14 | +10.22% | 0.00 | 168 | 87 | 0.35 | 0.06 | 0.00 | -0.22 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 865.00 | 1.12 | 1.23 | 1.18 | 1.30 | -0.10 | -7.15% | 0.00 | 14 | 24 | 0.35 | 0.05 | 0.00 | -0.19 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 870.00 | 0.56 | 1.38 | 0.97 | 1.08 | +0.22 | +25.59% | 0.00 | 16 | 47 | 0.35 | 0.04 | 0.00 | -0.16 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 875.00 | 0.11 | 1.03 | 0.57 | 0.75 | -1.10 | -59.46% | 0.00 | 2 | 93 | 0.31 | 0.03 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 2.35 | 1.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.41 | 0.03 | 0.00 | -0.12 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 885.00 | 0.01 | 1.77 | 0.89 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.34 | 0.02 | 0.00 | -0.10 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 890.00 | 0.25 | 1.20 | 0.73 | 0.40 | -0.60 | -60.00% | 0.00 | 1 | 107 | 0.38 | 0.02 | 0.00 | -0.08 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 895.00 | 0.00 | 1.10 | 0.55 | 0.60 | -0.85 | -58.63% | 0.00 | 1 | 78 | 0.38 | 0.01 | 0.00 | -0.07 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 900.00 | 0.24 | 0.45 | 0.35 | 0.45 | +0.07 | +18.43% | 0.00 | 2 | 149 | 0.35 | 0.01 | 0.00 | -0.06 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 905.00 | 0.00 | 2.90 | 1.45 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.54 | 0.01 | 0.00 | -0.05 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 910.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.47 | 0.01 | 0.00 | -0.04 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 915.00 | 0.09 | 2.81 | 1.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | 0.01 | 0.00 | -0.03 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 920.00 | 0.00 | 2.76 | 1.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.00 | 0.00 | -0.02 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 925.00 | 0.00 | 2.75 | 1.38 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 930.00 | 0.00 | 2.72 | 1.36 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | 0.00 | 0.00 | -0.02 | 6/23/2025 | 7/18/2025 4:00:01 PM EST |
| 935.00 | 0.00 | 2.71 | 1.36 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 940.00 | 0.00 | 2.70 | 1.35 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/18/2025 4:00:01 PM EST |
| 945.00 | 0.00 | 2.67 | 1.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 950.00 | 0.00 | 2.66 | 1.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 955.00 | 0.00 | 2.65 | 1.33 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 4:00:01 PM EST |
| 960.00 | 0.00 | 2.65 | 1.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 970.00 | 0.00 | 2.62 | 1.31 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:01 PM EST |
| 980.00 | 0.00 | 2.61 | 1.31 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 990.00 | 0.00 | 2.61 | 1.31 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/18/2025 4:00:01 PM EST |
| 1,000.00 | 0.00 | 2.60 | 1.30 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:01 PM EST |
| 1,010.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,020.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,030.00 | 0.00 | 2.57 | 1.29 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 1,040.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,050.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,060.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,070.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,080.00 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/18/2025 4:00:01 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 | 1.46 | 0.73 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 470.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 490.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 500.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 1.07 | 0.54 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 540.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 560.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 565.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 570.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 575.00 | 0.00 | 2.30 | 1.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 585.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 2.57 | 1.29 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:01 PM EST |
| 595.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 57 | 0.52 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 1.10 | 0.55 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/18/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 2.59 | 1.30 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/18/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 615.00 | 0.00 | 1.36 | 0.68 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.02 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 1.39 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.00 | 0.00 | -0.03 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 625.00 | 0.00 | 1.43 | 0.72 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.05 | 7/9/2025 | 7/18/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 2.74 | 1.37 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.06 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 635.00 | 0.00 | 1.90 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.00 | 0.00 | -0.09 | 7/2/2025 | 7/18/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 1.60 | 0.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | -0.01 | 0.00 | -0.12 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 645.00 | 0.00 | 2.90 | 1.45 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | -0.01 | 0.00 | -0.13 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 2.00 | 1.00 | 0.73 | -0.05 | -6.41% | 0.00 | 4 | 49 | 0.58 | -0.01 | 0.00 | -0.14 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 655.00 | 0.00 | 2.23 | 1.12 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | -0.02 | 0.00 | -0.17 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 1.77 | 0.89 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | -0.02 | 0.00 | -0.18 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 665.00 | 0.00 | 2.39 | 1.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | -0.03 | 0.00 | -0.21 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 670.00 | 0.10 | 1.32 | 0.71 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.38 | -0.03 | 0.00 | -0.23 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 675.00 | 0.15 | 1.37 | 0.76 | 0.92 | -0.84 | -47.73% | 0.00 | 6 | 116 | 0.37 | -0.04 | 0.00 | -0.26 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 680.00 | 1.30 | 1.67 | 1.49 | 1.33 | -0.71 | -34.81% | 0.00 | 5 | 50 | 0.42 | -0.04 | 0.00 | -0.28 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 685.00 | 1.50 | 1.70 | 1.60 | 1.38 | -0.96 | -41.03% | 0.00 | 7 | 42 | 0.41 | -0.05 | 0.00 | -0.31 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 690.00 | 1.79 | 1.95 | 1.87 | 1.93 | -0.78 | -28.79% | 0.00 | 929 | 109 | 0.40 | -0.06 | 0.00 | -0.34 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 695.00 | 2.14 | 2.25 | 2.20 | 2.20 | -1.12 | -33.74% | 0.00 | 109 | 939 | 0.40 | -0.07 | 0.00 | -0.37 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 700.00 | 2.54 | 2.69 | 2.62 | 2.65 | -1.50 | -36.15% | 0.00 | 145 | 466 | 0.40 | -0.09 | 0.00 | -0.41 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 705.00 | 2.97 | 3.20 | 3.09 | 3.07 | -1.43 | -31.78% | 0.00 | 43 | 68 | 0.39 | -0.10 | 0.00 | -0.44 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 710.00 | 3.45 | 3.80 | 3.63 | 3.20 | -2.02 | -38.70% | 0.01 | 20 | 213 | 0.39 | -0.12 | 0.00 | -0.48 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 715.00 | 4.00 | 4.40 | 4.20 | 3.45 | -2.44 | -41.43% | 0.01 | 26 | 68 | 0.38 | -0.14 | 0.00 | -0.52 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 720.00 | 4.65 | 5.60 | 5.13 | 4.60 | -2.79 | -37.76% | 0.01 | 65 | 136 | 0.39 | -0.16 | 0.00 | -0.56 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 725.00 | 5.45 | 6.25 | 5.85 | 5.45 | -3.11 | -36.34% | 0.01 | 44 | 138 | 0.38 | -0.18 | 0.00 | -0.60 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 730.00 | 6.35 | 7.30 | 6.83 | 6.60 | -3.13 | -32.17% | 0.01 | 32 | 234 | 0.38 | -0.20 | 0.00 | -0.63 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 735.00 | 7.40 | 8.80 | 8.10 | 7.20 | -3.94 | -35.37% | 0.01 | 7 | 897 | 0.38 | -0.23 | 0.01 | -0.67 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 740.00 | 8.50 | 9.40 | 8.95 | 8.30 | -3.62 | -30.37% | 0.01 | 188 | 959 | 0.37 | -0.26 | 0.01 | -0.70 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 745.00 | 9.85 | 11.20 | 10.53 | 9.99 | -5.61 | -35.97% | 0.01 | 12 | 703 | 0.37 | -0.29 | 0.01 | -0.73 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 750.00 | 11.35 | 12.05 | 11.70 | 11.43 | -4.57 | -28.57% | 0.02 | 39 | 714 | 0.36 | -0.32 | 0.01 | -0.75 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 755.00 | 13.00 | 14.10 | 13.55 | 12.86 | -5.27 | -29.07% | 0.02 | 50 | 46 | 0.36 | -0.35 | 0.01 | -0.77 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 760.00 | 14.80 | 15.40 | 15.10 | 14.30 | -6.20 | -30.25% | 0.02 | 44 | 267 | 0.35 | -0.38 | 0.01 | -0.79 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 765.00 | 16.85 | 17.50 | 17.18 | 16.23 | -6.47 | -28.51% | 0.02 | 95 | 56 | 0.35 | -0.42 | 0.01 | -0.80 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 767.50 | 17.95 | 19.15 | 18.55 | 17.05 | -6.45 | -27.45% | 0.02 | 8 | 30 | 0.36 | -0.44 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 770.00 | 18.35 | 19.70 | 19.03 | 18.95 | -6.30 | -24.95% | 0.02 | 199 | 104 | 0.34 | -0.46 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 772.50 | 20.25 | 21.05 | 20.65 | 20.00 | -5.75 | -22.33% | 0.03 | 9 | 11 | 0.35 | -0.48 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 775.00 | 21.55 | 22.05 | 21.80 | 21.43 | -6.57 | -23.47% | 0.03 | 43 | 90 | 0.35 | -0.50 | 0.01 | -0.81 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 777.50 | 22.80 | 24.50 | 23.65 | 22.35 | +7.35 | +49.00% | 0.03 | 8 | 4 | 0.36 | -0.51 | 0.01 | -0.80 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 780.00 | 24.10 | 24.85 | 24.48 | 23.99 | -6.10 | -20.28% | 0.03 | 33 | 217 | 0.35 | -0.53 | 0.01 | -0.80 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 782.50 | 25.45 | 27.10 | 26.28 | 25.23 | -8.72 | -25.69% | 0.03 | 1 | 4 | 0.35 | -0.55 | 0.01 | -0.79 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 785.00 | 26.85 | 28.50 | 27.68 | 30.23 | -3.46 | -10.27% | 0.04 | 1 | 31 | 0.36 | -0.57 | 0.01 | -0.78 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 787.50 | 28.35 | 29.40 | 28.88 | 27.82 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.35 | -0.59 | 0.01 | -0.77 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 790.00 | 30.05 | 31.55 | 30.80 | 29.28 | -6.97 | -19.23% | 0.04 | 12 | 106 | 0.36 | -0.61 | 0.01 | -0.76 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 792.50 | 31.60 | 32.70 | 32.15 | 35.90 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.35 | -0.63 | 0.01 | -0.75 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 795.00 | 33.15 | 34.20 | 33.68 | 32.10 | -7.85 | -19.65% | 0.04 | 4 | 27 | 0.35 | -0.65 | 0.01 | -0.74 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 797.50 | 34.90 | 37.20 | 36.05 | 34.95 | +10.95 | +45.63% | 0.05 | 2 | 4 | 0.36 | -0.66 | 0.01 | -0.72 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 800.00 | 34.95 | 39.20 | 37.08 | 35.47 | +2.07 | +6.20% | 0.05 | 64 | 36 | 0.35 | -0.68 | 0.01 | -0.71 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 802.50 | 38.35 | 42.40 | 40.38 | 36.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.37 | -0.70 | 0.01 | -0.69 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 805.00 | 40.20 | 41.45 | 40.83 | 30.31 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.35 | -0.71 | 0.01 | -0.67 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 810.00 | 41.75 | 46.55 | 44.15 | 33.58 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.34 | -0.75 | 0.01 | -0.63 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 815.00 | 44.00 | 49.00 | 46.50 | 48.13 | -7.00 | -12.70% | 0.06 | 2 | 40 | 0.31 | -0.77 | 0.01 | -0.59 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 820.00 | 49.00 | 53.20 | 51.10 | 51.84 | +0.44 | +0.86% | 0.06 | 1 | 5 | 0.32 | -0.80 | 0.01 | -0.55 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 825.00 | 55.05 | 57.40 | 56.23 | 43.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.33 | -0.83 | 0.01 | -0.50 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 830.00 | 58.90 | 61.70 | 60.30 | 50.55 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.32 | -0.85 | 0.00 | -0.46 | 7/16/2025 | 7/18/2025 4:00:01 PM EST |
| 835.00 | 63.75 | 66.40 | 65.08 | % | 0.08 | 0 | 0 | 0.33 | -0.87 | 0.00 | -0.41 | 7/18/2025 4:00:01 PM EST | |||
| 840.00 | 67.90 | 71.05 | 69.48 | 68.98 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | -0.89 | 0.00 | -0.37 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 845.00 | 71.10 | 78.25 | 74.68 | % | 0.09 | 0 | 0 | 0.44 | -0.91 | 0.00 | -0.33 | 7/18/2025 4:00:01 PM EST | |||
| 850.00 | 76.50 | 82.10 | 79.30 | 78.00 | +12.75 | +19.54% | 0.09 | 3 | 2 | 0.46 | -0.92 | 0.00 | -0.29 | 7/18/2025 | 7/18/2025 4:00:01 PM EST |
| 855.00 | 80.75 | 86.80 | 83.78 | 64.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.93 | 0.00 | -0.25 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 860.00 | 85.60 | 91.60 | 88.60 | 68.44 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.94 | 0.00 | -0.22 | 7/14/2025 | 7/18/2025 4:00:01 PM EST |
| 865.00 | 90.65 | 96.55 | 93.60 | % | 0.11 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.19 | 7/18/2025 4:00:01 PM EST | |||
| 870.00 | 95.55 | 102.00 | 98.78 | 96.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.49 | -0.96 | 0.00 | -0.16 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 875.00 | 100.60 | 104.65 | 102.63 | 101.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.14 | 7/3/2025 | 7/18/2025 4:00:01 PM EST |
| 880.00 | 105.60 | 109.85 | 107.73 | 96.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.12 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 885.00 | 110.75 | 114.50 | 112.63 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.10 | 7/18/2025 4:00:01 PM EST | |||
| 890.00 | 115.55 | 120.75 | 118.15 | % | 0.13 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.08 | 7/18/2025 4:00:01 PM EST | |||
| 895.00 | 119.00 | 127.30 | 123.15 | 111.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.07 | 7/17/2025 | 7/18/2025 4:00:01 PM EST |
| 900.00 | 124.00 | 132.80 | 128.40 | 110.09 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.06 | 6/17/2025 | 7/18/2025 4:00:01 PM EST |
| 905.00 | 129.00 | 135.65 | 132.33 | % | 0.15 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.05 | 7/18/2025 4:00:01 PM EST | |||
| 910.00 | 134.00 | 142.40 | 138.20 | % | 0.15 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 7/18/2025 4:00:01 PM EST | |||
| 915.00 | 139.00 | 147.25 | 143.13 | 142.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 920.00 | 144.00 | 152.00 | 148.00 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 925.00 | 149.00 | 157.15 | 153.08 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 930.00 | 154.00 | 160.75 | 157.38 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 7/18/2025 4:00:01 PM EST | |||
| 935.00 | 159.00 | 165.75 | 162.38 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 940.00 | 164.00 | 171.05 | 167.53 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 945.00 | 169.00 | 175.75 | 172.38 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 950.00 | 174.00 | 182.40 | 178.20 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:01 PM EST | |||
| 955.00 | 179.00 | 187.25 | 183.13 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 960.00 | 184.00 | 192.25 | 188.13 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 970.00 | 194.00 | 202.15 | 198.08 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 980.00 | 204.00 | 212.25 | 208.13 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 990.00 | 214.00 | 220.65 | 217.33 | 196.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:01 PM EST |
| 1,000.00 | 224.00 | 231.45 | 227.73 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,010.00 | 234.00 | 241.40 | 237.70 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,020.00 | 244.00 | 252.20 | 248.10 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,030.00 | 254.00 | 262.20 | 258.10 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,040.00 | 264.00 | 271.20 | 267.60 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,050.00 | 274.00 | 282.80 | 278.40 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,060.00 | 284.00 | 290.95 | 287.48 | % | 0.27 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,070.00 | 294.00 | 300.65 | 297.33 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST | |||
| 1,080.00 | 304.05 | 311.45 | 307.75 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:01 PM EST |