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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 297.55 | 304.50 | 301.03 | 291.05 | 0.00 | 0.00% | 0.89 | 0 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 350.00 | 287.60 | 294.55 | 291.08 | 297.05 | 0.00 | 0.00% | 0.83 | 0 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 360.00 | 277.65 | 284.60 | 281.13 | 287.95 | 0.00 | 0.00% | 0.78 | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 370.00 | 268.00 | 274.65 | 271.33 | 274.90 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 380.00 | 258.00 | 264.50 | 261.25 | 266.10 | 0.00 | 0.00% | 0.69 | 0 | 19 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 390.00 | 248.00 | 254.90 | 251.45 | 252.85 | 0.00 | 0.00% | 0.64 | 0 | 13 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 400.00 | 238.00 | 244.70 | 241.35 | 241.15 | 0.00 | 0.00% | 0.60 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 410.00 | 228.00 | 234.80 | 231.40 | 242.60 | 0.00 | 0.00% | 0.56 | 0 | 16 | 0.93 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 420.00 | 218.00 | 225.55 | 221.78 | 233.80 | 0.00 | 0.00% | 0.53 | 0 | 13 | 0.90 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 430.00 | 208.05 | 214.85 | 211.45 | 219.80 | 0.00 | 0.00% | 0.49 | 0 | 31 | 0.85 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 440.00 | 198.05 | 205.15 | 201.60 | 204.00 | 0.00 | 0.00% | 0.46 | 0 | 95 | 0.82 | 1.00 | 0.00 | -0.02 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 450.00 | 188.20 | 195.50 | 191.85 | 195.50 | 0.00 | 0.00% | 0.43 | 0 | 34 | 0.77 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 460.00 | 178.30 | 185.45 | 181.88 | 192.75 | 0.00 | 0.00% | 0.40 | 0 | 48 | 0.74 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 470.00 | 168.40 | 176.45 | 172.43 | 173.00 | 0.00 | 0.00% | 0.37 | 0 | 37 | 0.70 | 0.99 | 0.00 | -0.03 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 480.00 | 158.50 | 165.60 | 162.05 | 173.90 | 0.00 | 0.00% | 0.34 | 0 | 32 | 0.61 | 0.99 | 0.00 | -0.04 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 490.00 | 149.90 | 154.30 | 152.10 | 161.80 | 0.00 | 0.00% | 0.31 | 0 | 44 | 0.52 | 0.98 | 0.00 | -0.07 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 500.00 | 141.10 | 144.85 | 142.98 | 144.20 | 0.00 | 0.00% | 0.29 | 0 | 138 | 0.55 | 0.98 | 0.00 | -0.09 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 510.00 | 129.85 | 134.60 | 132.23 | 134.15 | 0.00 | 0.00% | 0.26 | 0 | 50 | 0.48 | 0.97 | 0.00 | -0.10 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 520.00 | 120.05 | 125.15 | 122.60 | 115.95 | 0.00 | 0.00% | 0.24 | 0 | 83 | 0.47 | 0.96 | 0.00 | -0.13 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 530.00 | 110.40 | 115.40 | 112.90 | 106.00 | 0.00 | 0.00% | 0.21 | 0 | 65 | 0.36 | 0.94 | 0.00 | -0.15 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 540.00 | 101.55 | 106.25 | 103.90 | 105.30 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.35 | 0.92 | 0.00 | -0.18 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 550.00 | 94.90 | 96.40 | 95.65 | 89.55 | +5.85 | +6.99% | 0.17 | 9 | 16 | 0.34 | 0.90 | 0.00 | -0.21 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 560.00 | 82.85 | 87.95 | 85.40 | 73.58 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.35 | 0.88 | 0.00 | -0.23 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 570.00 | 77.25 | 78.45 | 77.85 | 77.26 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.33 | 0.85 | 0.00 | -0.26 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 580.00 | 68.20 | 70.20 | 69.20 | 60.50 | -8.60 | -12.45% | 0.12 | 7 | 57 | 0.33 | 0.81 | 0.00 | -0.29 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 590.00 | 60.40 | 61.70 | 61.05 | 59.00 | 0.00 | 0.00% | 0.10 | 0 | 46 | 0.33 | 0.77 | 0.00 | -0.31 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 600.00 | 52.85 | 54.60 | 53.73 | 49.63 | -1.97 | -3.82% | 0.09 | 1 | 233 | 0.33 | 0.73 | 0.00 | -0.33 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 610.00 | 45.80 | 46.55 | 46.18 | 41.40 | -6.60 | -13.75% | 0.08 | 2 | 48 | 0.32 | 0.68 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 620.00 | 39.10 | 39.80 | 39.45 | 34.83 | -2.87 | -7.62% | 0.06 | 52 | 99 | 0.32 | 0.62 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 630.00 | 33.00 | 33.70 | 33.35 | 32.96 | +3.23 | +10.87% | 0.05 | 55 | 317 | 0.32 | 0.56 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 640.00 | 27.60 | 28.20 | 27.90 | 27.65 | +2.65 | +10.60% | 0.04 | 103 | 681 | 0.32 | 0.50 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 650.00 | 22.80 | 23.40 | 23.10 | 23.00 | +2.51 | +12.25% | 0.04 | 125 | 1,486 | 0.32 | 0.43 | 0.01 | -0.34 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 660.00 | 18.65 | 19.15 | 18.90 | 17.65 | +0.65 | +3.83% | 0.03 | 21 | 438 | 0.31 | 0.37 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 670.00 | 15.10 | 15.55 | 15.33 | 14.25 | +0.29 | +2.08% | 0.02 | 38 | 260 | 0.31 | 0.32 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 680.00 | 12.15 | 12.40 | 12.28 | 12.15 | +1.05 | +9.46% | 0.02 | 227 | 265 | 0.31 | 0.27 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 690.00 | 9.75 | 10.15 | 9.95 | 9.95 | +1.20 | +13.72% | 0.01 | 35 | 633 | 0.32 | 0.23 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 700.00 | 7.85 | 8.00 | 7.93 | 7.80 | +0.75 | +10.64% | 0.01 | 284 | 1,582 | 0.32 | 0.19 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 710.00 | 6.25 | 6.60 | 6.43 | 6.30 | +0.65 | +11.51% | 0.01 | 33 | 240 | 0.32 | 0.16 | 0.00 | -0.22 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 720.00 | 5.05 | 5.35 | 5.20 | 4.91 | +0.26 | +5.60% | 0.01 | 50 | 865 | 0.33 | 0.14 | 0.00 | -0.20 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 730.00 | 4.10 | 4.35 | 4.23 | 3.81 | +0.06 | +1.60% | 0.01 | 19 | 642 | 0.33 | 0.12 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 740.00 | 3.35 | 3.55 | 3.45 | 3.20 | +0.20 | +6.67% | 0.00 | 22 | 1,063 | 0.34 | 0.10 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 750.00 | 2.73 | 2.92 | 2.83 | 2.72 | +0.16 | +6.25% | 0.00 | 103 | 2,334 | 0.34 | 0.09 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 760.00 | 2.23 | 2.41 | 2.32 | 2.19 | -0.17 | -7.21% | 0.00 | 17 | 400 | 0.35 | 0.07 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 770.00 | 1.84 | 1.99 | 1.92 | 1.78 | +0.08 | +4.71% | 0.00 | 17 | 648 | 0.36 | 0.06 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 780.00 | 1.50 | 1.64 | 1.57 | 1.65 | +0.31 | +23.14% | 0.00 | 3 | 1,599 | 0.37 | 0.05 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 790.00 | 1.20 | 1.51 | 1.36 | 1.25 | -0.11 | -8.09% | 0.00 | 4 | 442 | 0.37 | 0.04 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 800.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.03 | -2.66% | 0.00 | 42 | 3,280 | 0.38 | 0.04 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 810.00 | 0.85 | 1.00 | 0.93 | 0.85 | -0.15 | -15.00% | 0.00 | 3 | 251 | 0.39 | 0.03 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 820.00 | 0.75 | 1.00 | 0.88 | 0.88 | +0.08 | +10.00% | 0.00 | 4 | 1,594 | 0.40 | 0.02 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 830.00 | 0.01 | 3.20 | 1.61 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.57 | 0.01 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 840.00 | 0.25 | 0.90 | 0.58 | 0.61 | -0.34 | -35.79% | 0.00 | 1 | 1,540 | 0.41 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 850.00 | 0.39 | 0.69 | 0.54 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 0.39 | 0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 860.00 | 0.03 | 0.69 | 0.36 | 0.51 | -0.31 | -37.81% | 0.00 | 4 | 2,124 | 0.39 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 870.00 | 0.00 | 2.90 | 1.45 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 0.65 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 880.00 | 0.00 | 2.85 | 1.43 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,472 | 0.61 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 890.00 | 0.00 | 0.55 | 0.28 | 0.22 | -0.18 | -45.00% | 0.00 | 10 | 108 | 0.68 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 900.00 | 0.25 | 0.50 | 0.38 | 0.25 | -0.03 | -10.72% | 0.00 | 37 | 3,768 | 0.44 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 910.00 | 0.00 | 0.78 | 0.39 | 0.22 | -0.13 | -37.15% | 0.00 | 10 | 1,202 | 0.52 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 920.00 | 0.15 | 0.27 | 0.21 | 0.26 | -0.03 | -10.35% | 0.00 | 2 | 853 | 0.45 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 940.00 | 0.00 | 0.65 | 0.33 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 1,501 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 960.00 | 0.00 | 0.48 | 0.24 | 0.08 | -0.12 | -60.00% | 0.00 | 33 | 1,007 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 980.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 710 | 0.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,000.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 103 | 1,986 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,020.00 | 0.00 | 2.57 | 1.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,040.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.06 | -42.86% | 0.00 | 30 | 738 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,060.00 | 0.00 | 0.61 | 0.31 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,080.00 | 0.00 | 0.49 | 0.25 | 0.49 | -2.09 | -81.01% | 0.00 | 11 | 629 | 0.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,100.00 | 0.05 | 0.36 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 1,120.00 | 0.00 | 2.52 | 1.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 1,140.00 | 0.00 | 2.52 | 1.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 1,160.00 | 0.00 | 2.52 | 1.26 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 10:59:00 AM EST |
| 1,180.00 | 0.00 | 1.26 | 0.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 1,200.00 | 0.01 | 1.25 | 0.63 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 866 | 0.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,220.00 | 0.00 | 2.00 | 1.00 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 878 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 1,240.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 872 | 0.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 1,260.00 | 0.00 | 2.52 | 1.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 1,280.00 | 0.00 | 2.52 | 1.26 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 10:59:00 AM EST |
| 1,300.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.75 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 1,320.00 | 0.01 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 1,340.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 733 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 1,360.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 983 | 0.86 | 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 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.74 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 350.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 360.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 370.00 | 0.00 | 2.52 | 1.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 10:59:00 AM EST |
| 380.00 | 0.00 | 0.77 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 390.00 | 0.00 | 2.52 | 1.26 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 410.00 | 0.00 | 2.52 | 1.26 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 10:59:00 AM EST |
| 420.00 | 0.00 | 2.53 | 1.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 430.00 | 0.00 | 1.40 | 0.70 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 8/12/2025 10:59:00 AM EST |
| 440.00 | 0.00 | 2.56 | 1.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.74 | 0.00 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 450.00 | 0.00 | 2.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | 0.00 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 460.00 | 0.00 | 2.64 | 1.32 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.67 | 0.00 | 0.00 | -0.02 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 470.00 | 0.00 | 0.94 | 0.47 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.49 | -0.01 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 480.00 | 0.00 | 0.94 | 0.47 | 0.29 | -0.08 | -21.63% | 0.00 | 1 | 48 | 0.46 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 490.00 | 0.02 | 1.03 | 0.53 | 0.34 | +0.10 | +41.67% | 0.00 | 1 | 30 | 0.36 | -0.02 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 500.00 | 0.45 | 0.70 | 0.58 | 0.57 | -0.03 | -5.00% | 0.00 | 32 | 275 | 0.38 | -0.02 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 510.00 | 0.29 | 1.29 | 0.79 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.36 | -0.03 | 0.00 | -0.10 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 520.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.10 | -8.34% | 0.00 | 9 | 185 | 0.36 | -0.04 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 530.00 | 1.16 | 1.54 | 1.35 | 1.44 | -0.16 | -10.00% | 0.00 | 13 | 269 | 0.36 | -0.06 | 0.00 | -0.15 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 540.00 | 1.68 | 1.99 | 1.84 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.36 | -0.08 | 0.00 | -0.18 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 550.00 | 2.33 | 2.52 | 2.43 | 2.50 | -0.43 | -14.68% | 0.00 | 16 | 876 | 0.35 | -0.10 | 0.00 | -0.21 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 560.00 | 3.15 | 3.35 | 3.25 | 3.48 | -0.52 | -13.00% | 0.01 | 41 | 3,069 | 0.34 | -0.12 | 0.00 | -0.23 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 570.00 | 4.25 | 4.45 | 4.35 | 4.58 | -0.72 | -13.59% | 0.01 | 34 | 431 | 0.34 | -0.15 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 580.00 | 5.60 | 5.80 | 5.70 | 5.73 | -1.27 | -18.15% | 0.01 | 26 | 1,881 | 0.33 | -0.19 | 0.00 | -0.29 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 590.00 | 7.35 | 7.65 | 7.50 | 7.97 | -0.56 | -6.57% | 0.01 | 39 | 2,478 | 0.33 | -0.23 | 0.00 | -0.31 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 600.00 | 9.60 | 9.90 | 9.75 | 10.14 | -1.61 | -13.71% | 0.02 | 53 | 2,536 | 0.32 | -0.27 | 0.00 | -0.33 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 610.00 | 12.30 | 12.50 | 12.40 | 12.45 | -2.40 | -16.17% | 0.02 | 91 | 443 | 0.32 | -0.32 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 620.00 | 15.55 | 16.00 | 15.78 | 17.10 | -1.43 | -7.72% | 0.03 | 31 | 883 | 0.32 | -0.38 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 630.00 | 19.45 | 19.90 | 19.68 | 20.00 | -2.82 | -12.36% | 0.03 | 72 | 523 | 0.31 | -0.44 | 0.01 | -0.36 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 640.00 | 23.85 | 24.50 | 24.18 | 26.80 | -1.25 | -4.46% | 0.04 | 91 | 725 | 0.31 | -0.50 | 0.01 | -0.35 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 650.00 | 29.10 | 29.70 | 29.40 | 30.65 | -1.35 | -4.22% | 0.05 | 6 | 1,028 | 0.31 | -0.57 | 0.01 | -0.34 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 660.00 | 34.95 | 35.70 | 35.33 | 38.50 | +2.85 | +8.00% | 0.05 | 160 | 522 | 0.31 | -0.63 | 0.01 | -0.32 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 670.00 | 41.45 | 42.20 | 41.83 | 43.90 | -1.63 | -3.58% | 0.06 | 161 | 693 | 0.31 | -0.68 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 680.00 | 48.65 | 49.60 | 49.13 | 53.83 | +2.93 | +5.76% | 0.07 | 7 | 920 | 0.32 | -0.73 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 690.00 | 55.80 | 57.45 | 56.63 | 58.34 | +0.32 | +0.56% | 0.08 | 19 | 842 | 0.31 | -0.77 | 0.00 | -0.26 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 700.00 | 64.10 | 65.65 | 64.88 | 66.57 | -2.66 | -3.85% | 0.09 | 27 | 2,024 | 0.32 | -0.81 | 0.00 | -0.24 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 710.00 | 72.20 | 74.30 | 73.25 | 78.69 | +6.65 | +9.24% | 0.10 | 1 | 888 | 0.32 | -0.84 | 0.00 | -0.22 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 720.00 | 81.15 | 82.85 | 82.00 | 87.82 | +1.69 | +1.97% | 0.11 | 8 | 916 | 0.33 | -0.86 | 0.00 | -0.20 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 730.00 | 90.15 | 92.40 | 91.28 | 96.00 | -2.00 | -2.05% | 0.13 | 2 | 648 | 0.34 | -0.88 | 0.00 | -0.19 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 740.00 | 99.45 | 101.70 | 100.58 | 105.78 | -0.42 | -0.40% | 0.14 | 18 | 1,070 | 0.34 | -0.90 | 0.00 | -0.17 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 750.00 | 109.00 | 111.85 | 110.43 | 114.06 | +5.10 | +4.69% | 0.15 | 10 | 1,560 | 0.35 | -0.91 | 0.00 | -0.16 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 760.00 | 118.95 | 121.85 | 120.40 | 111.93 | 0.00 | 0.00% | 0.16 | 0 | 674 | 0.41 | -0.93 | 0.00 | -0.14 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 770.00 | 128.40 | 131.90 | 130.15 | 134.97 | +8.05 | +6.35% | 0.17 | 1 | 438 | 0.43 | -0.94 | 0.00 | -0.12 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 780.00 | 138.25 | 141.90 | 140.08 | 142.90 | 0.00 | 0.00% | 0.18 | 0 | 4,266 | 0.44 | -0.95 | 0.00 | -0.11 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 790.00 | 148.95 | 150.95 | 149.95 | 149.82 | 0.00 | 0.00% | 0.19 | 0 | 265 | 0.49 | -0.96 | 0.00 | -0.10 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 800.00 | 158.70 | 160.05 | 159.38 | 163.70 | +5.20 | +3.29% | 0.20 | 3 | 767 | 0.43 | -0.96 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 10:59:00 AM EST |
| 810.00 | 168.70 | 172.60 | 170.65 | 173.76 | 0.00 | 0.00% | 0.21 | 0 | 88 | 0.52 | -0.97 | 0.00 | -0.07 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 820.00 | 177.20 | 181.75 | 179.48 | 176.35 | 0.00 | 0.00% | 0.22 | 0 | 357 | 0.58 | -0.98 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 830.00 | 187.30 | 193.00 | 190.15 | 87.42 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.58 | -0.99 | 0.00 | -0.03 | 8/6/2025 | 8/12/2025 10:59:00 AM EST |
| 840.00 | 197.40 | 201.15 | 199.28 | 200.00 | 0.00 | 0.00% | 0.24 | 0 | 382 | 0.55 | -0.99 | 0.00 | -0.03 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 850.00 | 206.30 | 212.90 | 209.60 | 220.07 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.64 | -0.99 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 10:59:00 AM EST |
| 860.00 | 217.70 | 221.60 | 219.65 | 220.35 | 0.00 | 0.00% | 0.26 | 0 | 195 | 0.65 | -0.99 | 0.00 | -0.03 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 870.00 | 227.30 | 232.80 | 230.05 | 233.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.66 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 880.00 | 236.70 | 242.75 | 239.73 | 233.80 | 0.00 | 0.00% | 0.27 | 0 | 75 | 0.67 | -1.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 890.00 | 246.85 | 252.80 | 249.83 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 900.00 | 257.40 | 262.80 | 260.10 | 251.95 | 0.00 | 0.00% | 0.29 | 0 | 89 | 0.72 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:59:00 AM EST |
| 910.00 | 265.55 | 272.80 | 269.18 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 8/12/2025 10:59:00 AM EST | |||
| 920.00 | 276.25 | 282.80 | 279.53 | 157.43 | 0.00 | 0.00% | 0.30 | 0 | 29 | 0.73 | -1.00 | 0.00 | -0.01 | 7/29/2025 | 8/12/2025 10:59:00 AM EST |
| 940.00 | 296.45 | 302.75 | 299.60 | 300.95 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:00 AM EST |
| 960.00 | 316.95 | 321.70 | 319.33 | 159.08 | 0.00 | 0.00% | 0.33 | 0 | 216 | 0.79 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:59:00 AM EST |
| 980.00 | 336.75 | 342.75 | 339.75 | 221.83 | 0.00 | 0.00% | 0.35 | 0 | 14 | 0.83 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:59:00 AM EST |
| 1,000.00 | 356.80 | 362.75 | 359.78 | 211.88 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 10:59:00 AM EST |
| 1,020.00 | 377.10 | 383.55 | 380.33 | 231.04 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 10:59:00 AM EST |
| 1,040.00 | 396.75 | 402.70 | 399.73 | 239.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 8/12/2025 10:59:00 AM EST |
| 1,060.00 | 415.35 | 422.45 | 418.90 | 276.07 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 10:59:00 AM EST |
| 1,080.00 | 435.10 | 443.70 | 439.40 | 296.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/8/2025 | 8/12/2025 10:59:00 AM EST |
| 1,100.00 | 455.10 | 463.75 | 459.43 | 258.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/12/2025 10:59:00 AM EST |
| 1,120.00 | 476.60 | 483.75 | 480.18 | 357.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 10:59:00 AM EST |
| 1,140.00 | 496.90 | 503.75 | 500.33 | 271.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 8/12/2025 10:59:00 AM EST |
| 1,160.00 | 517.05 | 523.50 | 520.28 | 278.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 8/12/2025 10:59:00 AM EST |
| 1,180.00 | 537.20 | 543.70 | 540.45 | 386.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 10:59:00 AM EST |
| 1,200.00 | 557.15 | 563.55 | 560.35 | 352.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 8/12/2025 10:59:00 AM EST |
| 1,220.00 | 577.00 | 583.60 | 580.30 | 428.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 8/12/2025 10:59:00 AM EST |
| 1,240.00 | 596.70 | 603.70 | 600.20 | 454.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/12/2025 10:59:00 AM EST |
| 1,260.00 | 616.75 | 623.65 | 620.20 | 369.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 8/12/2025 10:59:00 AM EST |
| 1,280.00 | 636.20 | 643.60 | 639.90 | 388.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 8/12/2025 10:59:00 AM EST |
| 1,300.00 | 657.00 | 663.65 | 660.33 | 407.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 8/12/2025 10:59:00 AM EST |
| 1,320.00 | 676.40 | 683.65 | 680.03 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 1,340.00 | 696.95 | 703.65 | 700.30 | % | 0.52 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST | |||
| 1,360.00 | 716.10 | 723.60 | 719.85 | 464.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 8/12/2025 10:59:00 AM EST |
| 1,380.00 | 736.95 | 743.60 | 740.28 | % | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:00 AM EST |