Options Chain for ELI LILLY & CO COM (LLY) - $635.22 as of 8/12/2025 12:11:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 287.05 | 294.30 | 290.68 | 300.29 | 0.00 | 0.00% | 0.83 | 0 | 8 | 4.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 360.00 | 277.05 | 285.30 | 281.18 | 387.06 | 0.00 | 0.00% | 0.78 | 0 | 36 | 4.05 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 370.00 | 267.05 | 276.00 | 271.53 | 294.30 | 0.00 | 0.00% | 0.73 | 0 | 23 | 3.88 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 380.00 | 257.05 | 264.70 | 260.88 | 413.28 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 10:59:00 AM EST |
| 390.00 | 247.05 | 254.40 | 250.73 | 255.41 | 0.00 | 0.00% | 0.64 | 0 | 36 | 3.56 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 400.00 | 237.05 | 244.50 | 240.78 | 250.30 | 0.00 | 0.00% | 0.60 | 0 | 58 | 3.41 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 410.00 | 227.05 | 233.90 | 230.48 | 230.96 | -106.14 | -31.49% | 0.56 | 1 | 37 | 3.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 420.00 | 217.05 | 225.05 | 221.05 | 224.55 | 0.00 | 0.00% | 0.53 | 0 | 39 | 3.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 430.00 | 207.05 | 215.40 | 211.23 | 391.75 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 8/12/2025 10:59:00 AM EST |
| 440.00 | 197.05 | 203.90 | 200.48 | 205.45 | 0.00 | 0.00% | 0.46 | 0 | 58 | 2.82 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 450.00 | 187.05 | 196.00 | 191.53 | 194.15 | 0.00 | 0.00% | 0.43 | 0 | 15 | 2.66 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 460.00 | 177.05 | 183.90 | 180.48 | 183.78 | 0.00 | 0.00% | 0.39 | 0 | 21 | 2.55 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 470.00 | 167.05 | 174.90 | 170.98 | 174.59 | 0.00 | 0.00% | 0.36 | 0 | 28 | 2.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 480.00 | 157.05 | 163.90 | 160.48 | 164.00 | 0.00 | 0.00% | 0.33 | 0 | 15 | 2.29 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 490.00 | 147.05 | 156.00 | 151.53 | 261.95 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/12/2025 10:59:00 AM EST |
| 500.00 | 137.00 | 144.85 | 140.93 | 138.25 | 0.00 | 0.00% | 0.28 | 0 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 505.00 | 132.05 | 138.90 | 135.48 | % | 0.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 507.50 | 129.60 | 136.65 | 133.13 | % | 0.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 510.00 | 127.20 | 133.85 | 130.53 | 133.83 | 0.00 | 0.00% | 0.26 | 0 | 34 | 1.87 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 512.50 | 124.60 | 131.45 | 128.03 | % | 0.25 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 515.00 | 122.10 | 128.95 | 125.53 | % | 0.24 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 517.50 | 119.60 | 126.85 | 123.23 | % | 0.24 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 520.00 | 117.10 | 123.85 | 120.48 | 123.98 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.76 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 522.50 | 114.60 | 121.50 | 118.05 | % | 0.23 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 525.00 | 112.25 | 118.80 | 115.53 | 111.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 527.50 | 109.60 | 116.40 | 113.00 | % | 0.21 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 530.00 | 107.00 | 114.05 | 110.53 | 114.05 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.63 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 532.50 | 104.60 | 111.50 | 108.05 | % | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 535.00 | 102.15 | 109.25 | 105.70 | % | 0.20 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 537.50 | 99.65 | 106.60 | 103.13 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 540.00 | 97.10 | 103.90 | 100.50 | 126.90 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 542.50 | 94.60 | 102.50 | 98.55 | % | 0.18 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 545.00 | 92.10 | 99.55 | 95.83 | % | 0.18 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 547.50 | 89.60 | 96.45 | 93.03 | % | 0.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 550.00 | 87.25 | 94.05 | 90.65 | 76.20 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 552.50 | 84.60 | 91.35 | 87.98 | % | 0.16 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 555.00 | 82.10 | 88.90 | 85.50 | % | 0.15 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 557.50 | 79.60 | 86.45 | 83.03 | % | 0.15 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 560.00 | 77.10 | 84.00 | 80.55 | 92.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 562.50 | 74.60 | 81.50 | 78.05 | % | 0.14 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 565.00 | 72.10 | 78.90 | 75.50 | % | 0.13 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 567.50 | 69.60 | 77.55 | 73.58 | % | 0.13 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 570.00 | 67.00 | 73.85 | 70.43 | 70.90 | 0.00 | 0.00% | 0.12 | 0 | 36 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 572.50 | 64.65 | 71.50 | 68.08 | % | 0.12 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 575.00 | 62.15 | 70.75 | 66.45 | % | 0.12 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 577.50 | 59.70 | 68.25 | 63.98 | 75.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 580.00 | 57.15 | 64.05 | 60.60 | 66.70 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.01 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 582.50 | 54.65 | 62.35 | 58.50 | % | 0.10 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 585.00 | 52.20 | 59.95 | 56.08 | % | 0.10 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 587.50 | 49.75 | 57.85 | 53.80 | 60.82 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.80 | 0.99 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 590.00 | 47.95 | 52.85 | 50.40 | 56.00 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.78 | 0.98 | 0.00 | -0.12 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 592.50 | 45.10 | 50.25 | 47.68 | % | 0.08 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.15 | 8/12/2025 10:59:00 AM EST | |||
| 595.00 | 43.65 | 48.45 | 46.05 | 47.46 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.64 | 0.97 | 0.00 | -0.20 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 597.50 | 40.15 | 45.30 | 42.73 | 31.35 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.70 | 0.96 | 0.01 | -0.25 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 600.00 | 41.50 | 43.45 | 42.48 | 41.00 | +1.28 | +3.23% | 0.07 | 10 | 346 | 0.63 | 0.94 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 602.50 | 38.70 | 40.70 | 39.70 | 33.80 | % | 0.07 | 15 | 0 | 0.40 | 0.93 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 10:59:00 AM EST | |
| 605.00 | 32.95 | 38.80 | 35.88 | 33.53 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.56 | 0.91 | 0.01 | -0.43 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 607.50 | 30.40 | 35.70 | 33.05 | 42.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | 0.90 | 0.01 | -0.50 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 610.00 | 29.85 | 33.65 | 31.75 | 23.90 | -9.42 | -28.28% | 0.05 | 1 | 65 | 0.40 | 0.87 | 0.01 | -0.58 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 612.50 | 28.85 | 30.85 | 29.85 | 25.75 | -14.95 | -36.74% | 0.05 | 6 | 1 | 0.40 | 0.85 | 0.01 | -0.66 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 615.00 | 27.20 | 28.80 | 28.00 | 22.25 | -5.55 | -19.97% | 0.05 | 5 | 18 | 0.42 | 0.82 | 0.01 | -0.75 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 617.50 | 24.75 | 26.45 | 25.60 | 21.61 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.40 | 0.79 | 0.01 | -0.83 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 620.00 | 22.25 | 24.55 | 23.40 | 19.85 | +0.50 | +2.59% | 0.04 | 78 | 238 | 0.40 | 0.75 | 0.01 | -0.92 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 622.50 | 20.85 | 22.05 | 21.45 | 20.90 | +3.04 | +17.03% | 0.03 | 7 | 16 | 0.38 | 0.71 | 0.02 | -1.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 625.00 | 18.95 | 19.70 | 19.33 | 19.00 | +3.02 | +18.90% | 0.03 | 47 | 99 | 0.38 | 0.67 | 0.02 | -1.08 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 627.50 | 17.00 | 17.70 | 17.35 | 13.25 | -1.77 | -11.79% | 0.03 | 4 | 202 | 0.38 | 0.63 | 0.02 | -1.14 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 630.00 | 15.15 | 15.75 | 15.45 | 15.40 | +2.49 | +19.29% | 0.02 | 208 | 1,050 | 0.37 | 0.58 | 0.02 | -1.19 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 632.50 | 13.40 | 14.00 | 13.70 | 13.25 | +1.45 | +12.29% | 0.02 | 167 | 119 | 0.37 | 0.54 | 0.02 | -1.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 635.00 | 11.75 | 12.25 | 12.00 | 11.73 | +1.58 | +15.57% | 0.02 | 546 | 652 | 0.37 | 0.49 | 0.02 | -1.25 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 637.50 | 10.25 | 10.65 | 10.45 | 10.27 | +1.37 | +15.40% | 0.02 | 229 | 364 | 0.37 | 0.45 | 0.02 | -1.25 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 640.00 | 8.85 | 9.20 | 9.03 | 9.08 | +1.08 | +13.50% | 0.01 | 1,070 | 1,085 | 0.37 | 0.40 | 0.02 | -1.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 642.50 | 7.60 | 7.95 | 7.78 | 7.85 | +1.05 | +15.45% | 0.01 | 499 | 319 | 0.36 | 0.36 | 0.02 | -1.20 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 645.00 | 6.60 | 6.85 | 6.73 | 6.60 | +0.65 | +10.93% | 0.01 | 1,272 | 682 | 0.36 | 0.32 | 0.02 | -1.15 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 647.50 | 5.50 | 5.75 | 5.63 | 5.59 | +0.46 | +8.97% | 0.01 | 433 | 313 | 0.37 | 0.28 | 0.02 | -1.09 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 650.00 | 4.60 | 4.90 | 4.75 | 4.72 | +0.17 | +3.74% | 0.01 | 2,369 | 2,412 | 0.37 | 0.24 | 0.01 | -1.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 652.50 | 3.85 | 4.15 | 4.00 | 3.97 | +0.07 | +1.80% | 0.01 | 94 | 205 | 0.37 | 0.21 | 0.01 | -0.95 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 655.00 | 3.20 | 3.45 | 3.33 | 3.25 | -0.05 | -1.52% | 0.01 | 650 | 802 | 0.37 | 0.18 | 0.01 | -0.88 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 657.50 | 2.73 | 2.90 | 2.82 | 2.84 | -0.01 | -0.36% | 0.00 | 134 | 643 | 0.37 | 0.15 | 0.01 | -0.80 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 660.00 | 2.23 | 2.35 | 2.29 | 2.33 | -0.21 | -8.27% | 0.00 | 570 | 1,474 | 0.38 | 0.13 | 0.01 | -0.72 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 662.50 | 1.83 | 2.03 | 1.93 | 1.87 | -0.29 | -13.43% | 0.00 | 83 | 253 | 0.38 | 0.11 | 0.01 | -0.65 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 665.00 | 1.52 | 1.67 | 1.60 | 1.56 | -0.27 | -14.76% | 0.00 | 301 | 753 | 0.39 | 0.10 | 0.01 | -0.59 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 667.50 | 1.27 | 1.39 | 1.33 | 1.36 | -0.25 | -15.53% | 0.00 | 83 | 426 | 0.39 | 0.08 | 0.01 | -0.53 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 670.00 | 1.10 | 1.18 | 1.14 | 1.16 | -0.26 | -18.31% | 0.00 | 527 | 1,114 | 0.39 | 0.07 | 0.01 | -0.47 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 672.50 | 0.88 | 0.94 | 0.91 | 0.92 | -0.30 | -24.59% | 0.00 | 479 | 660 | 0.40 | 0.06 | 0.01 | -0.42 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 675.00 | 0.75 | 0.79 | 0.77 | 0.75 | -0.33 | -30.56% | 0.00 | 234 | 1,064 | 0.40 | 0.05 | 0.00 | -0.38 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 677.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.28 | -30.11% | 0.00 | 161 | 134 | 0.42 | 0.04 | 0.00 | -0.34 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 680.00 | 0.50 | 0.57 | 0.54 | 0.57 | -0.28 | -32.95% | 0.00 | 174 | 1,313 | 0.42 | 0.04 | 0.00 | -0.31 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 682.50 | 0.42 | 0.50 | 0.46 | 0.46 | -0.30 | -39.48% | 0.00 | 74 | 117 | 0.44 | 0.03 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 685.00 | 0.36 | 0.44 | 0.40 | 0.42 | -0.23 | -35.39% | 0.00 | 165 | 497 | 0.43 | 0.03 | 0.00 | -0.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 687.50 | 0.33 | 0.38 | 0.36 | 0.32 | -0.26 | -44.83% | 0.00 | 24 | 189 | 0.45 | 0.02 | 0.00 | -0.21 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 690.00 | 0.21 | 0.41 | 0.31 | 0.31 | -0.14 | -31.12% | 0.00 | 208 | 935 | 0.45 | 0.02 | 0.00 | -0.18 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 692.50 | 0.26 | 0.30 | 0.28 | 0.16 | -0.29 | -64.45% | 0.00 | 36 | 104 | 0.46 | 0.02 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 695.00 | 0.20 | 0.31 | 0.26 | 0.24 | -0.16 | -40.00% | 0.00 | 64 | 320 | 0.47 | 0.01 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 697.50 | 0.16 | 0.25 | 0.21 | 0.21 | -0.14 | -40.00% | 0.00 | 22 | 178 | 0.44 | 0.01 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 700.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.18 | -47.37% | 0.00 | 679 | 3,131 | 0.50 | 0.01 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 702.50 | 0.16 | 0.19 | 0.18 | 0.18 | -0.15 | -45.46% | 0.00 | 11 | 65 | 0.49 | 0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 705.00 | 0.05 | 0.27 | 0.16 | 0.15 | -0.12 | -44.45% | 0.00 | 34 | 222 | 0.49 | 0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 707.50 | 0.11 | 0.17 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.50 | 0.01 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 710.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.12 | -52.18% | 0.00 | 17 | 365 | 0.53 | 0.00 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 712.50 | 0.09 | 0.21 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.53 | 0.00 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 715.00 | 0.10 | 0.14 | 0.12 | 0.08 | -0.14 | -63.64% | 0.00 | 10 | 297 | 0.53 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 717.50 | 0.09 | 0.12 | 0.11 | 0.08 | -0.13 | -61.91% | 0.00 | 2 | 128 | 0.54 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 720.00 | 0.07 | 0.15 | 0.11 | 0.08 | -0.09 | -52.95% | 0.00 | 11 | 378 | 0.60 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 722.50 | 0.08 | 0.10 | 0.09 | 0.06 | -0.17 | -73.92% | 0.00 | 7 | 13 | 0.56 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 725.00 | 0.02 | 0.46 | 0.24 | 0.07 | -0.05 | -41.67% | 0.00 | 50 | 103 | 0.57 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 727.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 31 | 307 | 0.58 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 730.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 328 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 732.50 | 0.05 | 0.07 | 0.06 | 0.07 | -1.26 | -94.74% | 0.00 | 2 | 66 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 735.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 99 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 737.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 102 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 740.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 795 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 742.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 134 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 745.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 308 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 747.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 151 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 750.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 47 | 1,400 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 752.50 | 0.03 | 0.06 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 755.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 91 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 757.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 760.00 | 0.03 | 0.05 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.70 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 762.50 | 0.02 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 765.00 | 0.02 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 767.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 132 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 770.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 6 | 825 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 772.50 | 0.02 | 0.03 | 0.03 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 146 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 775.00 | 0.02 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.74 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 777.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 88 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 780.00 | 0.01 | 0.02 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 18 | 760 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 782.50 | 0.01 | 0.02 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 53 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 785.00 | 0.01 | 0.02 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 787.50 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.79 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 790.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 578 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 792.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 163 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 795.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 413 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 797.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 234 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 800.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 2,703 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 805.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 808 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 810.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 638 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 815.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 339 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 820.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,606 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 825.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 121 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.23 | +0.22 | +2,200.00% | 0.00 | 1 | 559 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 835.00 | 0.00 | 2.52 | 1.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.18 | +0.16 | +800.00% | 0.00 | 1 | 754 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 845.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 241 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,903 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 855.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,275 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 865.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 870.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 922 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 875.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 978 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 885.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 201 | 1.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 895.00 | 0.00 | 0.01 | 0.01 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,259 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 905.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 910.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 10,733 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 920.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,298 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 930.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,624 | 1.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 960.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,206 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 980.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 1.45 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,020.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 208 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,040.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 1,060.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.62 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,080.00 | 0.00 | 0.01 | 0.01 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:00 AM EST |
| 1,100.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,120.00 | 0.00 | 0.01 | 0.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.78 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:59:00 AM EST |
| 1,140.00 | 0.00 | 0.01 | 0.01 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.83 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,160.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.87 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 1,180.00 | 0.00 | 0.01 | 0.01 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 10:59:00 AM EST |
| 1,200.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 1,220.00 | 0.00 | 0.01 | 0.01 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.02 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 10:59:00 AM EST |
| 1,240.00 | 0.00 | 0.01 | 0.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 10:59:00 AM EST |
| 1,260.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.11 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,300.00 | 0.00 | 0.01 | 0.01 | 0.51 | +0.50 | +5,000.00% | 0.00 | 2 | 399 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 10:59:00 AM EST |
| 1,340.00 | 0.00 | 0.01 | 0.01 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 634 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 10:59:00 AM EST |
| 1,360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 837 | 2.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,380.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.36 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 10:59:00 AM EST |
| 1,400.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 10:59:00 AM EST |
| 1,420.00 | 0.00 | 0.01 | 0.01 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/12/2025 10:59:00 AM EST |
| 1,440.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 360.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.01 | -5.89% | 0.00 | 1 | 7 | 2.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.66 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 10:59:00 AM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:59:00 AM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 10:59:00 AM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 664 | 3.12 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 410.00 | 0.00 | 2.51 | 1.26 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.10 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.53 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 430.00 | 0.00 | 2.51 | 1.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 440.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 507.50 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 510.00 | 0.00 | 2.52 | 1.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 512.50 | 0.00 | 2.52 | 1.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 515.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 517.50 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 520.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 522.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 525.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 527.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 530.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 532.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 535.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 537.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 540.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 31 | 781 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 542.50 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 545.00 | 0.03 | 0.04 | 0.04 | 0.03 | % | 0.00 | 1 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST | |
| 547.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 550.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 54 | 539 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 552.50 | 0.03 | 0.05 | 0.04 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 555.00 | 0.04 | 0.05 | 0.05 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 557.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 169 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 560.00 | 0.05 | 0.06 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 46 | 370 | 0.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 562.50 | 0.05 | 0.06 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 565.00 | 0.05 | 0.08 | 0.07 | 0.13 | -0.01 | -7.15% | 0.00 | 1 | 80 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 567.50 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 570.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.19 | -79.17% | 0.00 | 103 | 599 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 572.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.21 | -70.00% | 0.00 | 47 | 123 | 0.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 575.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.19 | -63.34% | 0.00 | 16 | 170 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 577.50 | 0.05 | 0.18 | 0.12 | 0.15 | -0.18 | -54.55% | 0.00 | 14 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 580.00 | 0.07 | 0.15 | 0.11 | 0.09 | -0.36 | -80.00% | 0.00 | 626 | 2,153 | 0.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 582.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 585.00 | 0.05 | 0.23 | 0.14 | 0.30 | -0.43 | -58.91% | 0.00 | 92 | 1,090 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 587.50 | 0.20 | 0.28 | 0.24 | 0.33 | -0.38 | -53.53% | 0.00 | 36 | 112 | 0.49 | -0.01 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 590.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.54 | -70.13% | 0.00 | 244 | 1,189 | 0.43 | -0.02 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 592.50 | 0.25 | 0.30 | 0.28 | 0.42 | -0.46 | -52.28% | 0.00 | 12 | 176 | 0.43 | -0.03 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 595.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.75 | -71.43% | 0.00 | 82 | 182 | 0.42 | -0.03 | 0.00 | -0.20 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 597.50 | 0.35 | 0.41 | 0.38 | 0.43 | -0.74 | -63.25% | 0.00 | 54 | 180 | 0.41 | -0.04 | 0.01 | -0.25 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 600.00 | 0.41 | 0.46 | 0.44 | 0.43 | -0.94 | -68.62% | 0.00 | 2,220 | 3,311 | 0.41 | -0.06 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 602.50 | 0.50 | 0.60 | 0.55 | 0.58 | -1.01 | -63.53% | 0.00 | 46 | 99 | 0.40 | -0.07 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 605.00 | 0.65 | 0.67 | 0.66 | 0.66 | -1.20 | -64.52% | 0.00 | 120 | 305 | 0.40 | -0.09 | 0.01 | -0.43 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 607.50 | 0.76 | 0.84 | 0.80 | 0.80 | -1.49 | -65.07% | 0.00 | 47 | 145 | 0.39 | -0.10 | 0.01 | -0.50 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 610.00 | 0.93 | 1.00 | 0.97 | 0.95 | -1.47 | -60.75% | 0.00 | 835 | 1,612 | 0.39 | -0.13 | 0.01 | -0.58 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 612.50 | 1.13 | 1.23 | 1.18 | 1.26 | -1.73 | -57.86% | 0.00 | 59 | 350 | 0.39 | -0.15 | 0.01 | -0.66 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 615.00 | 1.37 | 1.48 | 1.43 | 1.49 | -1.85 | -55.39% | 0.00 | 774 | 647 | 0.38 | -0.18 | 0.01 | -0.75 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 617.50 | 1.68 | 1.80 | 1.74 | 1.80 | -2.38 | -56.94% | 0.00 | 216 | 80 | 0.38 | -0.21 | 0.01 | -0.83 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 620.00 | 2.04 | 2.17 | 2.11 | 2.13 | -2.53 | -54.30% | 0.00 | 758 | 1,163 | 0.37 | -0.25 | 0.01 | -0.92 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 622.50 | 2.45 | 2.59 | 2.52 | 3.00 | -2.50 | -45.46% | 0.00 | 79 | 314 | 0.37 | -0.29 | 0.02 | -1.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 625.00 | 2.94 | 3.05 | 3.00 | 3.10 | -3.15 | -50.40% | 0.00 | 455 | 1,223 | 0.37 | -0.33 | 0.02 | -1.08 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 627.50 | 3.50 | 3.75 | 3.63 | 4.20 | -3.10 | -42.47% | 0.01 | 101 | 103 | 0.37 | -0.37 | 0.02 | -1.14 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 630.00 | 4.15 | 4.50 | 4.33 | 4.20 | -3.95 | -48.47% | 0.01 | 728 | 2,505 | 0.37 | -0.42 | 0.02 | -1.19 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 632.50 | 4.95 | 5.30 | 5.13 | 5.40 | -4.40 | -44.90% | 0.01 | 364 | 117 | 0.36 | -0.46 | 0.02 | -1.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 635.00 | 5.85 | 6.15 | 6.00 | 6.20 | -4.20 | -40.39% | 0.01 | 370 | 534 | 0.36 | -0.51 | 0.02 | -1.25 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 637.50 | 6.80 | 7.20 | 7.00 | 7.20 | -4.60 | -38.99% | 0.01 | 196 | 152 | 0.36 | -0.55 | 0.02 | -1.25 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 640.00 | 8.00 | 8.35 | 8.18 | 8.40 | -4.60 | -35.39% | 0.01 | 253 | 1,571 | 0.36 | -0.60 | 0.02 | -1.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 642.50 | 9.20 | 9.65 | 9.43 | 10.10 | -4.78 | -32.13% | 0.01 | 26 | 173 | 0.36 | -0.64 | 0.02 | -1.20 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 645.00 | 10.60 | 11.10 | 10.85 | 12.60 | -3.96 | -23.92% | 0.02 | 49 | 497 | 0.36 | -0.68 | 0.02 | -1.15 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 647.50 | 12.10 | 12.65 | 12.38 | 13.95 | -4.25 | -23.36% | 0.02 | 43 | 107 | 0.37 | -0.72 | 0.02 | -1.09 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 650.00 | 13.75 | 14.25 | 14.00 | 15.00 | -5.45 | -26.65% | 0.02 | 133 | 2,287 | 0.37 | -0.76 | 0.01 | -1.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 652.50 | 15.45 | 16.05 | 15.75 | 18.02 | -0.98 | -5.16% | 0.02 | 8 | 50 | 0.37 | -0.79 | 0.01 | -0.95 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 655.00 | 17.20 | 17.95 | 17.58 | 23.10 | +2.90 | +14.36% | 0.03 | 11 | 93 | 0.35 | -0.82 | 0.01 | -0.88 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 657.50 | 19.05 | 19.95 | 19.50 | 20.30 | +5.02 | +32.86% | 0.03 | 5 | 67 | 0.38 | -0.85 | 0.01 | -0.80 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 660.00 | 20.30 | 22.10 | 21.20 | 22.20 | -4.78 | -17.72% | 0.03 | 23 | 798 | 0.36 | -0.87 | 0.01 | -0.72 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 662.50 | 20.00 | 24.45 | 22.23 | 24.81 | +0.46 | +1.89% | 0.03 | 2 | 47 | 0.40 | -0.89 | 0.01 | -0.65 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 665.00 | 24.80 | 26.45 | 25.63 | 27.16 | +0.96 | +3.67% | 0.04 | 31 | 459 | 0.36 | -0.90 | 0.01 | -0.59 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 667.50 | 26.50 | 30.15 | 28.33 | 31.12 | +6.57 | +26.77% | 0.04 | 4 | 8 | 0.55 | -0.92 | 0.01 | -0.53 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 670.00 | 30.00 | 32.30 | 31.15 | 36.41 | +6.94 | +23.55% | 0.05 | 9 | 3,250 | 0.52 | -0.93 | 0.01 | -0.47 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 672.50 | 29.45 | 36.30 | 32.88 | 37.55 | -10.21 | -21.38% | 0.05 | 5 | 6 | 0.60 | -0.94 | 0.01 | -0.42 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 675.00 | 34.40 | 38.60 | 36.50 | 39.05 | -2.70 | -6.47% | 0.05 | 1 | 35 | 0.66 | -0.95 | 0.00 | -0.38 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 677.50 | 34.15 | 39.15 | 36.65 | 41.13 | -0.47 | -1.13% | 0.05 | 1 | 24 | 0.60 | -0.96 | 0.00 | -0.34 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 680.00 | 39.15 | 40.45 | 39.80 | 44.57 | +1.77 | +4.14% | 0.06 | 4 | 799 | 0.51 | -0.96 | 0.00 | -0.31 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 682.50 | 40.95 | 45.85 | 43.40 | 42.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.65 | -0.97 | 0.00 | -0.26 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 685.00 | 44.05 | 48.20 | 46.13 | 44.66 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.61 | -0.97 | 0.00 | -0.23 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 687.50 | 46.35 | 50.55 | 48.45 | 56.19 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.62 | -0.98 | 0.00 | -0.21 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 690.00 | 48.20 | 50.40 | 49.30 | 55.09 | +0.22 | +0.41% | 0.07 | 56 | 567 | 0.67 | -0.98 | 0.00 | -0.18 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 692.50 | 50.80 | 55.65 | 53.23 | 60.91 | +6.44 | +11.83% | 0.08 | 1 | 6 | 0.71 | -0.98 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 695.00 | 53.65 | 58.05 | 55.85 | 58.30 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.67 | -0.99 | 0.00 | -0.12 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 697.50 | 56.35 | 60.50 | 58.43 | 56.38 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.69 | -0.99 | 0.00 | -0.12 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 700.00 | 58.35 | 59.95 | 59.15 | 62.00 | -2.58 | -4.00% | 0.08 | 69 | 1,995 | 0.71 | -0.99 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 702.50 | 60.45 | 65.55 | 63.00 | 70.86 | +19.36 | +37.60% | 0.09 | 1 | 30 | 0.78 | -0.99 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 705.00 | 62.85 | 66.60 | 64.73 | 68.60 | -2.60 | -3.66% | 0.09 | 1 | 214 | 0.74 | -0.99 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 707.50 | 66.25 | 70.55 | 68.40 | 63.10 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.81 | -0.99 | 0.00 | -0.05 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 710.00 | 68.05 | 70.85 | 69.45 | 75.64 | -0.09 | -0.12% | 0.10 | 7 | 1,114 | 0.74 | -1.00 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 712.50 | 70.90 | 75.45 | 73.18 | 68.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.96 | -1.00 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 715.00 | 72.95 | 75.55 | 74.25 | 72.45 | 0.00 | 0.00% | 0.10 | 0 | 339 | 1.07 | -1.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 717.50 | 73.50 | 80.50 | 77.00 | 86.58 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.99 | -1.00 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 720.00 | 78.20 | 81.45 | 79.83 | 86.50 | +3.00 | +3.60% | 0.11 | 4 | 827 | 0.96 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 722.50 | 79.80 | 85.50 | 82.65 | 84.00 | 0.00 | 0.00% | 0.11 | 0 | 33 | 1.01 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 725.00 | 83.15 | 87.85 | 85.50 | 88.47 | +6.57 | +8.03% | 0.12 | 2 | 524 | 1.00 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 727.50 | 84.95 | 90.45 | 87.70 | 89.80 | 0.00 | 0.00% | 0.12 | 0 | 65 | 1.06 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 730.00 | 87.50 | 92.90 | 90.20 | 94.15 | 0.00 | 0.00% | 0.12 | 0 | 684 | 1.02 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 732.50 | 88.30 | 95.45 | 91.88 | 91.47 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.18 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 735.00 | 92.55 | 97.30 | 94.93 | 101.18 | +14.18 | +16.30% | 0.13 | 3 | 88 | 1.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 737.50 | 94.60 | 100.00 | 97.30 | 109.24 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.13 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 740.00 | 97.75 | 101.20 | 99.48 | 102.83 | +2.28 | +2.27% | 0.13 | 24 | 1,031 | 1.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 742.50 | 98.95 | 105.45 | 102.20 | 104.60 | 0.00 | 0.00% | 0.14 | 0 | 107 | 1.13 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 745.00 | 101.65 | 107.55 | 104.60 | 108.47 | +6.50 | +6.38% | 0.14 | 4 | 120 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 747.50 | 104.50 | 110.40 | 107.45 | 114.49 | 0.00 | 0.00% | 0.14 | 0 | 71 | 1.20 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 750.00 | 108.05 | 110.95 | 109.50 | 113.32 | -2.38 | -2.06% | 0.15 | 3 | 973 | 1.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 752.50 | 109.15 | 115.40 | 112.28 | 108.59 | 0.00 | 0.00% | 0.15 | 0 | 166 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 755.00 | 112.45 | 117.85 | 115.15 | 121.00 | +11.49 | +10.50% | 0.15 | 1 | 83 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 757.50 | 114.80 | 120.35 | 117.58 | 120.27 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 760.00 | 117.65 | 121.95 | 119.80 | 127.15 | +17.54 | +16.01% | 0.16 | 2 | 780 | 1.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 762.50 | 119.85 | 125.35 | 122.60 | 127.30 | -5.02 | -3.80% | 0.16 | 1 | 71 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 765.00 | 122.20 | 127.40 | 124.80 | 127.47 | +3.89 | +3.15% | 0.16 | 1 | 187 | 1.40 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 767.50 | 124.90 | 129.55 | 127.23 | 130.67 | +12.67 | +10.74% | 0.17 | 1 | 78 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 770.00 | 126.65 | 132.85 | 129.75 | 137.03 | +6.93 | +5.33% | 0.17 | 1 | 819 | 1.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 772.50 | 129.90 | 135.35 | 132.63 | 146.00 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.37 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 775.00 | 131.65 | 137.85 | 134.75 | 130.72 | 0.00 | 0.00% | 0.17 | 0 | 1,436 | 1.36 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 777.50 | 134.80 | 139.55 | 137.18 | 113.27 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.43 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 780.00 | 137.65 | 142.70 | 140.18 | 140.65 | +4.61 | +3.39% | 0.18 | 1 | 639 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 782.50 | 139.90 | 145.35 | 142.63 | 135.23 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 785.00 | 141.80 | 146.30 | 144.05 | 149.78 | +9.03 | +6.42% | 0.18 | 1 | 15 | 1.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 787.50 | 144.80 | 150.35 | 147.58 | 40.18 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.46 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:59:00 AM EST |
| 790.00 | 147.15 | 151.45 | 149.30 | 145.77 | 0.00 | 0.00% | 0.19 | 0 | 256 | 1.45 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 792.50 | 149.40 | 155.35 | 152.38 | 61.15 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.53 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 795.00 | 151.80 | 157.85 | 154.83 | 165.45 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.54 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 797.50 | 152.70 | 160.35 | 156.53 | 53.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.56 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:00 AM EST |
| 800.00 | 157.40 | 161.10 | 159.25 | 161.85 | +10.19 | +6.72% | 0.20 | 15 | 863 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 805.00 | 162.25 | 167.80 | 165.03 | 159.85 | 0.00 | 0.00% | 0.21 | 0 | 44 | 1.61 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 810.00 | 167.35 | 172.85 | 170.10 | 167.33 | 0.00 | 0.00% | 0.21 | 0 | 90 | 1.65 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 815.00 | 172.30 | 177.75 | 175.03 | 168.31 | 0.00 | 0.00% | 0.21 | 0 | 43 | 1.64 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 820.00 | 177.40 | 182.55 | 179.98 | 192.53 | 0.00 | 0.00% | 0.22 | 0 | 395 | 1.64 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 825.00 | 182.40 | 187.80 | 185.10 | 87.75 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.72 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 830.00 | 187.35 | 192.80 | 190.08 | 195.00 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.85 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 835.00 | 191.85 | 197.80 | 194.83 | 45.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 840.00 | 197.65 | 201.10 | 199.38 | 205.00 | -7.30 | -3.44% | 0.24 | 1 | 371 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 845.00 | 202.35 | 207.75 | 205.05 | 90.65 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.86 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:59:00 AM EST |
| 850.00 | 207.25 | 212.75 | 210.00 | 206.43 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.98 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 855.00 | 212.35 | 217.80 | 215.08 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 860.00 | 215.55 | 222.70 | 219.13 | 228.42 | 0.00 | 0.00% | 0.25 | 0 | 250 | 1.89 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 865.00 | 220.20 | 227.80 | 224.00 | % | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 870.00 | 227.15 | 232.75 | 229.95 | 241.14 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.11 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 875.00 | 232.40 | 237.75 | 235.08 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 880.00 | 236.25 | 242.80 | 239.53 | 236.11 | 0.00 | 0.00% | 0.27 | 0 | 115 | 2.05 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 885.00 | 241.35 | 247.75 | 244.55 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 890.00 | 245.50 | 252.75 | 249.13 | 220.40 | 0.00 | 0.00% | 0.28 | 0 | 22 | 2.22 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 895.00 | 251.80 | 257.75 | 254.78 | % | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 900.00 | 256.65 | 262.40 | 259.53 | 158.31 | 0.00 | 0.00% | 0.29 | 0 | 97 | 2.14 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 905.00 | 262.15 | 267.75 | 264.95 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 910.00 | 267.35 | 272.75 | 270.05 | 105.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 920.00 | 277.20 | 282.75 | 279.98 | 125.22 | 0.00 | 0.00% | 0.30 | 0 | 137 | 2.25 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 930.00 | 286.50 | 292.75 | 289.63 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 940.00 | 296.55 | 302.70 | 299.63 | 179.70 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.38 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 10:59:00 AM EST |
| 960.00 | 317.05 | 321.90 | 319.48 | 176.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 10:59:00 AM EST |
| 980.00 | 337.30 | 342.70 | 340.00 | 217.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 10:59:00 AM EST |
| 1,000.00 | 357.10 | 362.70 | 359.90 | 196.06 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 1,020.00 | 376.95 | 382.70 | 379.83 | 210.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,040.00 | 397.15 | 402.65 | 399.90 | 267.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 10:59:00 AM EST |
| 1,060.00 | 417.15 | 422.40 | 419.78 | 287.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 10:59:00 AM EST |
| 1,080.00 | 437.15 | 442.55 | 439.85 | 269.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,100.00 | 457.10 | 462.45 | 459.78 | 258.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 8/12/2025 10:59:00 AM EST |
| 1,120.00 | 477.05 | 482.50 | 479.78 | 345.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 8/12/2025 10:59:00 AM EST |
| 1,140.00 | 497.10 | 502.35 | 499.73 | 328.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,160.00 | 516.35 | 522.40 | 519.38 | 373.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 8/12/2025 10:59:00 AM EST |
| 1,180.00 | 537.25 | 542.20 | 539.73 | 308.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 8/12/2025 10:59:00 AM EST |
| 1,200.00 | 557.10 | 562.50 | 559.80 | 525.25 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.42 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 1,220.00 | 576.55 | 582.15 | 579.35 | 376.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 8/12/2025 10:59:00 AM EST |
| 1,240.00 | 595.40 | 602.25 | 598.83 | 467.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 10:59:00 AM EST |
| 1,260.00 | 616.30 | 622.65 | 619.48 | 449.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 8/12/2025 10:59:00 AM EST |
| 1,280.00 | 636.35 | 643.70 | 640.03 | 388.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 8/12/2025 10:59:00 AM EST |
| 1,300.00 | 656.65 | 663.65 | 660.15 | 382.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 8/12/2025 10:59:00 AM EST |
| 1,320.00 | 675.70 | 683.65 | 679.68 | 417.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 8/12/2025 10:59:00 AM EST |
| 1,340.00 | 697.00 | 703.50 | 700.25 | 426.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 8/12/2025 10:59:00 AM EST |
| 1,360.00 | 716.35 | 723.65 | 720.00 | % | 0.53 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 1,380.00 | 736.95 | 743.60 | 740.28 | 609.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,400.00 | 757.00 | 763.60 | 760.30 | 487.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 8/12/2025 10:59:00 AM EST |
| 1,420.00 | 776.95 | 783.60 | 780.28 | % | 0.55 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 1,440.00 | 796.70 | 803.45 | 800.08 | 812.55 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.26 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |