Options Chain for ELI LILLY & CO COM (LLY) - $812.69 as of 7/25/2025 8:27:25 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 | 359.40 | 368.25 | 363.83 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 460.00 | 349.50 | 358.30 | 353.90 | % | 0.77 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 470.00 | 339.55 | 348.35 | 343.95 | % | 0.73 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 480.00 | 330.00 | 338.00 | 334.00 | % | 0.70 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 490.00 | 320.00 | 327.75 | 323.88 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 500.00 | 310.00 | 318.60 | 314.30 | % | 0.63 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 505.00 | 305.00 | 312.90 | 308.95 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 510.00 | 300.00 | 308.70 | 304.35 | % | 0.60 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 515.00 | 295.00 | 303.75 | 299.38 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 520.00 | 290.00 | 298.85 | 294.43 | % | 0.57 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 525.00 | 285.05 | 293.90 | 289.48 | % | 0.55 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 530.00 | 280.40 | 287.70 | 284.05 | % | 0.54 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 535.00 | 276.30 | 281.85 | 279.08 | % | 0.52 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 540.00 | 270.30 | 276.80 | 273.55 | % | 0.51 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 545.00 | 265.70 | 273.25 | 269.48 | % | 0.49 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 550.00 | 261.65 | 268.95 | 265.30 | % | 0.48 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 555.00 | 256.90 | 262.70 | 259.80 | % | 0.47 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 560.00 | 252.25 | 257.35 | 254.80 | % | 0.46 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 565.00 | 247.25 | 252.45 | 249.85 | % | 0.44 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 570.00 | 242.20 | 248.80 | 245.50 | % | 0.43 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 575.00 | 237.15 | 244.00 | 240.58 | % | 0.42 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 580.00 | 232.10 | 239.15 | 235.63 | % | 0.41 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 585.00 | 227.55 | 233.55 | 230.55 | % | 0.39 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 590.00 | 222.90 | 229.35 | 226.13 | % | 0.38 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.09 | 7/25/2025 4:00:05 PM EST | |||
| 595.00 | 217.50 | 224.45 | 220.98 | % | 0.37 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 600.00 | 212.95 | 219.30 | 216.13 | % | 0.36 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 605.00 | 207.80 | 214.10 | 210.95 | % | 0.35 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 610.00 | 203.45 | 209.85 | 206.65 | % | 0.34 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.14 | 7/25/2025 4:00:05 PM EST | |||
| 615.00 | 198.15 | 204.60 | 201.38 | % | 0.33 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.15 | 7/25/2025 4:00:05 PM EST | |||
| 620.00 | 193.85 | 201.20 | 197.53 | % | 0.32 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.16 | 7/25/2025 4:00:05 PM EST | |||
| 625.00 | 188.85 | 194.15 | 191.50 | % | 0.31 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.16 | 7/25/2025 4:00:05 PM EST | |||
| 630.00 | 184.20 | 189.65 | 186.93 | % | 0.30 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.19 | 7/25/2025 4:00:05 PM EST | |||
| 635.00 | 179.55 | 186.10 | 182.83 | % | 0.29 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.19 | 7/25/2025 4:00:05 PM EST | |||
| 640.00 | 174.60 | 179.85 | 177.23 | % | 0.28 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.20 | 7/25/2025 4:00:05 PM EST | |||
| 645.00 | 170.25 | 175.15 | 172.70 | % | 0.27 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.22 | 7/25/2025 4:00:05 PM EST | |||
| 650.00 | 165.70 | 172.65 | 169.18 | % | 0.26 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.23 | 7/25/2025 4:00:05 PM EST | |||
| 655.00 | 160.80 | 166.35 | 163.58 | % | 0.25 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.24 | 7/25/2025 4:00:05 PM EST | |||
| 660.00 | 156.15 | 162.10 | 159.13 | % | 0.24 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.26 | 7/25/2025 4:00:05 PM EST | |||
| 665.00 | 151.60 | 157.45 | 154.53 | % | 0.23 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.27 | 7/25/2025 4:00:05 PM EST | |||
| 670.00 | 147.45 | 152.80 | 150.13 | % | 0.22 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.28 | 7/25/2025 4:00:05 PM EST | |||
| 675.00 | 143.45 | 149.00 | 146.23 | % | 0.22 | 0 | 0 | 0.46 | 0.90 | 0.00 | -0.30 | 7/25/2025 4:00:05 PM EST | |||
| 680.00 | 139.05 | 143.05 | 141.05 | % | 0.21 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.31 | 7/25/2025 4:00:05 PM EST | |||
| 685.00 | 134.55 | 140.10 | 137.33 | % | 0.20 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.32 | 7/25/2025 4:00:05 PM EST | |||
| 690.00 | 130.20 | 134.40 | 132.30 | % | 0.19 | 0 | 0 | 0.44 | 0.88 | 0.00 | -0.34 | 7/25/2025 4:00:05 PM EST | |||
| 695.00 | 126.00 | 132.40 | 129.20 | % | 0.19 | 0 | 0 | 0.46 | 0.87 | 0.00 | -0.35 | 7/25/2025 4:00:05 PM EST | |||
| 700.00 | 121.75 | 127.30 | 124.53 | % | 0.18 | 0 | 0 | 0.45 | 0.86 | 0.00 | -0.37 | 7/25/2025 4:00:05 PM EST | |||
| 705.00 | 117.45 | 121.65 | 119.55 | % | 0.17 | 0 | 0 | 0.44 | 0.85 | 0.00 | -0.38 | 7/25/2025 4:00:05 PM EST | |||
| 710.00 | 111.65 | 117.50 | 114.58 | % | 0.16 | 0 | 0 | 0.43 | 0.84 | 0.00 | -0.40 | 7/25/2025 4:00:05 PM EST | |||
| 715.00 | 109.30 | 113.55 | 111.43 | % | 0.16 | 0 | 0 | 0.44 | 0.83 | 0.00 | -0.41 | 7/25/2025 4:00:05 PM EST | |||
| 720.00 | 105.35 | 109.55 | 107.45 | % | 0.15 | 0 | 0 | 0.44 | 0.82 | 0.00 | -0.43 | 7/25/2025 4:00:05 PM EST | |||
| 725.00 | 101.45 | 105.55 | 103.50 | % | 0.14 | 0 | 0 | 0.44 | 0.80 | 0.00 | -0.44 | 7/25/2025 4:00:05 PM EST | |||
| 730.00 | 95.65 | 101.50 | 98.58 | % | 0.14 | 0 | 0 | 0.42 | 0.79 | 0.00 | -0.45 | 7/25/2025 4:00:05 PM EST | |||
| 735.00 | 93.80 | 97.90 | 95.85 | % | 0.13 | 0 | 0 | 0.43 | 0.78 | 0.00 | -0.47 | 7/25/2025 4:00:05 PM EST | |||
| 740.00 | 88.05 | 94.00 | 91.03 | % | 0.12 | 0 | 0 | 0.42 | 0.76 | 0.00 | -0.48 | 7/25/2025 4:00:05 PM EST | |||
| 745.00 | 85.65 | 92.50 | 89.08 | % | 0.12 | 0 | 0 | 0.44 | 0.75 | 0.00 | -0.49 | 7/25/2025 4:00:05 PM EST | |||
| 750.00 | 81.20 | 87.60 | 84.40 | % | 0.11 | 0 | 0 | 0.43 | 0.74 | 0.00 | -0.50 | 7/25/2025 4:00:05 PM EST | |||
| 755.00 | 77.45 | 84.80 | 81.13 | % | 0.11 | 0 | 0 | 0.43 | 0.72 | 0.00 | -0.51 | 7/25/2025 4:00:05 PM EST | |||
| 760.00 | 75.35 | 80.20 | 77.78 | % | 0.10 | 0 | 0 | 0.43 | 0.71 | 0.00 | -0.52 | 7/25/2025 4:00:05 PM EST | |||
| 765.00 | 70.55 | 76.40 | 73.48 | % | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.00 | -0.53 | 7/25/2025 4:00:05 PM EST | |||
| 770.00 | 69.95 | 73.05 | 71.50 | 68.72 | % | 0.09 | 1 | 0 | 0.43 | 0.68 | 0.00 | -0.54 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 775.00 | 67.10 | 69.45 | 68.28 | % | 0.09 | 0 | 0 | 0.43 | 0.66 | 0.00 | -0.55 | 7/25/2025 4:00:05 PM EST | |||
| 780.00 | 63.30 | 66.50 | 64.90 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.00 | -0.56 | 7/25/2025 4:00:05 PM EST | |||
| 785.00 | 61.05 | 64.80 | 62.93 | 60.70 | % | 0.08 | 1 | 0 | 0.43 | 0.63 | 0.00 | -0.56 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 790.00 | 57.70 | 61.65 | 59.68 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.00 | -0.57 | 7/25/2025 4:00:05 PM EST | |||
| 795.00 | 55.80 | 61.35 | 58.58 | % | 0.07 | 0 | 0 | 0.44 | 0.59 | 0.00 | -0.57 | 7/25/2025 4:00:05 PM EST | |||
| 800.00 | 52.15 | 56.50 | 54.33 | 52.20 | +1.30 | +2.56% | 0.07 | 5 | 8 | 0.43 | 0.58 | 0.00 | -0.57 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 805.00 | 49.25 | 52.90 | 51.08 | 46.90 | % | 0.06 | 7 | 0 | 0.42 | 0.56 | 0.00 | -0.57 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 810.00 | 47.10 | 51.65 | 49.38 | % | 0.06 | 0 | 0 | 0.43 | 0.54 | 0.00 | -0.58 | 7/25/2025 4:00:05 PM EST | |||
| 815.00 | 44.20 | 50.30 | 47.25 | % | 0.06 | 0 | 0 | 0.43 | 0.53 | 0.00 | -0.58 | 7/25/2025 4:00:05 PM EST | |||
| 820.00 | 41.15 | 45.60 | 43.38 | % | 0.05 | 0 | 0 | 0.42 | 0.51 | 0.00 | -0.57 | 7/25/2025 4:00:05 PM EST | |||
| 825.00 | 40.05 | 44.30 | 42.18 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.00 | -0.57 | 7/25/2025 4:00:05 PM EST | |||
| 830.00 | 38.00 | 40.45 | 39.23 | 39.25 | +4.40 | +12.63% | 0.05 | 1 | 1 | 0.42 | 0.47 | 0.00 | -0.57 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 835.00 | 35.80 | 39.55 | 37.68 | % | 0.05 | 0 | 0 | 0.42 | 0.46 | 0.00 | -0.56 | 7/25/2025 4:00:05 PM EST | |||
| 840.00 | 34.65 | 37.25 | 35.95 | 35.10 | % | 0.04 | 2 | 0 | 0.43 | 0.44 | 0.00 | -0.56 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 845.00 | 32.20 | 34.20 | 33.20 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.00 | -0.55 | 7/25/2025 4:00:05 PM EST | |||
| 850.00 | 29.75 | 32.05 | 30.90 | % | 0.04 | 0 | 0 | 0.42 | 0.41 | 0.00 | -0.55 | 7/25/2025 4:00:05 PM EST | |||
| 855.00 | 28.25 | 30.60 | 29.43 | 29.55 | +1.97 | +7.15% | 0.03 | 2 | 0 | 0.42 | 0.39 | 0.00 | -0.54 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 860.00 | 26.60 | 28.40 | 27.50 | 26.83 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.42 | 0.37 | 0.00 | -0.53 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 865.00 | 24.20 | 27.00 | 25.60 | 24.64 | % | 0.03 | 2 | 0 | 0.41 | 0.36 | 0.00 | -0.52 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 870.00 | 23.80 | 25.60 | 24.70 | 24.63 | +0.58 | +2.42% | 0.03 | 3 | 2 | 0.42 | 0.34 | 0.00 | -0.51 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 875.00 | 21.75 | 23.60 | 22.68 | 22.35 | % | 0.03 | 4 | 0 | 0.41 | 0.33 | 0.00 | -0.50 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 880.00 | 21.10 | 23.05 | 22.08 | % | 0.03 | 0 | 0 | 0.42 | 0.31 | 0.00 | -0.49 | 7/25/2025 4:00:05 PM EST | |||
| 885.00 | 18.95 | 21.45 | 20.20 | % | 0.02 | 0 | 0 | 0.41 | 0.30 | 0.00 | -0.48 | 7/25/2025 4:00:05 PM EST | |||
| 890.00 | 16.25 | 19.60 | 17.93 | % | 0.02 | 0 | 0 | 0.40 | 0.28 | 0.00 | -0.46 | 7/25/2025 4:00:05 PM EST | |||
| 895.00 | 16.35 | 18.60 | 17.48 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.00 | -0.45 | 7/25/2025 4:00:05 PM EST | |||
| 900.00 | 15.20 | 17.25 | 16.23 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.00 | -0.44 | 7/25/2025 4:00:05 PM EST | |||
| 905.00 | 13.90 | 16.00 | 14.95 | % | 0.02 | 0 | 0 | 0.41 | 0.24 | 0.00 | -0.42 | 7/25/2025 4:00:05 PM EST | |||
| 910.00 | 12.90 | 16.00 | 14.45 | % | 0.02 | 0 | 0 | 0.41 | 0.23 | 0.00 | -0.41 | 7/25/2025 4:00:05 PM EST | |||
| 915.00 | 11.90 | 14.55 | 13.23 | % | 0.01 | 0 | 0 | 0.41 | 0.22 | 0.00 | -0.40 | 7/25/2025 4:00:05 PM EST | |||
| 920.00 | 10.75 | 13.50 | 12.13 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.00 | -0.38 | 7/25/2025 4:00:05 PM EST | |||
| 925.00 | 9.15 | 12.20 | 10.68 | 10.94 | % | 0.01 | 1 | 0 | 0.40 | 0.19 | 0.00 | -0.37 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 930.00 | 9.90 | 11.40 | 10.65 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.00 | -0.36 | 7/25/2025 4:00:05 PM EST | |||
| 935.00 | 8.70 | 10.90 | 9.80 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.00 | -0.34 | 7/25/2025 4:00:05 PM EST | |||
| 940.00 | 6.70 | 10.40 | 8.55 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.00 | -0.33 | 7/25/2025 4:00:05 PM EST | |||
| 945.00 | 7.50 | 10.75 | 9.13 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.00 | -0.31 | 7/25/2025 4:00:05 PM EST | |||
| 950.00 | 7.65 | 8.70 | 8.18 | 7.85 | % | 0.01 | 1 | 0 | 0.41 | 0.14 | 0.00 | -0.30 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 955.00 | 7.15 | 8.55 | 7.85 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.00 | -0.29 | 7/25/2025 4:00:05 PM EST | |||
| 960.00 | 5.75 | 8.50 | 7.13 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.00 | -0.27 | 7/25/2025 4:00:05 PM EST | |||
| 970.00 | 4.55 | 7.85 | 6.20 | 6.15 | % | 0.01 | 1 | 0 | 0.40 | 0.11 | 0.00 | -0.25 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 980.00 | 4.65 | 6.80 | 5.73 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.00 | -0.23 | 7/25/2025 4:00:05 PM EST | |||
| 990.00 | 2.62 | 5.80 | 4.21 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.00 | -0.20 | 7/25/2025 4:00:05 PM EST | |||
| 1,000.00 | 0.40 | 6.45 | 3.43 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.19 | 7/25/2025 4:00:05 PM EST | |||
| 1,010.00 | 2.69 | 4.55 | 3.62 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.16 | 7/25/2025 4:00:05 PM EST | |||
| 1,020.00 | 2.01 | 4.00 | 3.01 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.15 | 7/25/2025 4:00:05 PM EST | |||
| 1,030.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.14 | 7/25/2025 4:00:05 PM EST | |||
| 1,040.00 | 0.02 | 6.20 | 3.11 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 1,050.00 | 0.64 | 6.05 | 3.35 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 1,060.00 | 0.01 | 5.75 | 2.88 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 1,070.00 | 0.22 | 5.55 | 2.89 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 1,080.00 | 0.15 | 5.35 | 2.75 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.07 | 7/25/2025 4:00:05 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 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:05 PM EST | |||
| 480.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 490.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:05 PM EST | |||
| 500.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:05 PM EST | |||
| 505.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 510.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 515.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 520.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.03 | 7/25/2025 4:00:05 PM EST | |||
| 525.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 530.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 535.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 540.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.04 | 7/25/2025 4:00:05 PM EST | |||
| 545.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 555.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.05 | 7/25/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 565.00 | 0.00 | 5.00 | 2.50 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.06 | 7/25/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 5.10 | 2.55 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.07 | 7/25/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 585.00 | 0.10 | 3.10 | 1.60 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.09 | 7/25/2025 4:00:05 PM EST | |||
| 595.00 | 0.01 | 5.50 | 2.76 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.11 | 7/25/2025 4:00:05 PM EST | |||
| 605.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 610.00 | 0.01 | 5.95 | 2.98 | % | 0.00 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.14 | 7/25/2025 4:00:05 PM EST | |||
| 615.00 | 0.01 | 6.15 | 3.08 | % | 0.01 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.15 | 7/25/2025 4:00:05 PM EST | |||
| 620.00 | 1.42 | 4.90 | 3.16 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.16 | 7/25/2025 4:00:05 PM EST | |||
| 625.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.16 | 7/25/2025 4:00:05 PM EST | |||
| 630.00 | 0.36 | 3.75 | 2.06 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.19 | 7/25/2025 4:00:05 PM EST | |||
| 635.00 | 1.63 | 3.60 | 2.62 | 3.40 | % | 0.00 | 3 | 0 | 0.46 | -0.05 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 640.00 | 2.43 | 3.85 | 3.14 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.20 | 7/25/2025 4:00:05 PM EST | |||
| 645.00 | 2.70 | 4.40 | 3.55 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.22 | 7/25/2025 4:00:05 PM EST | |||
| 650.00 | 3.20 | 4.45 | 3.83 | 4.55 | % | 0.01 | 1 | 0 | 0.46 | -0.06 | 0.00 | -0.23 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 655.00 | 3.60 | 5.35 | 4.48 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.24 | 7/25/2025 4:00:05 PM EST | |||
| 660.00 | 2.79 | 5.75 | 4.27 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.26 | 7/25/2025 4:00:05 PM EST | |||
| 665.00 | 3.00 | 7.10 | 5.05 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.27 | 7/25/2025 4:00:05 PM EST | |||
| 670.00 | 4.80 | 6.70 | 5.75 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.00 | -0.28 | 7/25/2025 4:00:05 PM EST | |||
| 675.00 | 5.80 | 6.85 | 6.33 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.30 | 7/25/2025 4:00:05 PM EST | |||
| 680.00 | 6.10 | 7.20 | 6.65 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.31 | 7/25/2025 4:00:05 PM EST | |||
| 685.00 | 6.80 | 8.05 | 7.43 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.00 | -0.32 | 7/25/2025 4:00:05 PM EST | |||
| 690.00 | 6.15 | 8.95 | 7.55 | 8.43 | % | 0.01 | 1 | 0 | 0.44 | -0.12 | 0.00 | -0.34 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 695.00 | 6.15 | 9.05 | 7.60 | 9.45 | % | 0.01 | 13 | 0 | 0.43 | -0.13 | 0.00 | -0.35 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 700.00 | 7.55 | 10.50 | 9.03 | 10.15 | % | 0.01 | 12 | 0 | 0.44 | -0.14 | 0.00 | -0.37 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 705.00 | 6.30 | 10.60 | 8.45 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.00 | -0.38 | 7/25/2025 4:00:05 PM EST | |||
| 710.00 | 8.80 | 11.80 | 10.30 | 11.30 | % | 0.01 | 4 | 0 | 0.43 | -0.16 | 0.00 | -0.40 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 715.00 | 9.55 | 12.35 | 10.95 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.00 | -0.41 | 7/25/2025 4:00:05 PM EST | |||
| 720.00 | 11.35 | 13.95 | 12.65 | % | 0.02 | 0 | 0 | 0.44 | -0.18 | 0.00 | -0.43 | 7/25/2025 4:00:05 PM EST | |||
| 725.00 | 11.25 | 15.60 | 13.43 | 15.22 | % | 0.02 | 5 | 0 | 0.42 | -0.20 | 0.00 | -0.44 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 730.00 | 13.10 | 15.55 | 14.33 | 15.10 | -0.92 | -5.75% | 0.02 | 26 | 3 | 0.43 | -0.21 | 0.00 | -0.45 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 735.00 | 13.45 | 19.30 | 16.38 | 16.58 | -0.66 | -3.83% | 0.02 | 2 | 1 | 0.44 | -0.22 | 0.00 | -0.47 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 740.00 | 15.60 | 18.05 | 16.83 | % | 0.02 | 0 | 0 | 0.43 | -0.24 | 0.00 | -0.48 | 7/25/2025 4:00:05 PM EST | |||
| 745.00 | 14.70 | 21.65 | 18.18 | % | 0.02 | 0 | 0 | 0.42 | -0.25 | 0.00 | -0.49 | 7/25/2025 4:00:05 PM EST | |||
| 750.00 | 16.00 | 23.70 | 19.85 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.00 | -0.50 | 7/25/2025 4:00:05 PM EST | |||
| 755.00 | 19.15 | 21.85 | 20.50 | 22.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | -0.28 | 0.00 | -0.51 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 760.00 | 19.60 | 26.05 | 22.83 | % | 0.03 | 0 | 0 | 0.42 | -0.29 | 0.00 | -0.52 | 7/25/2025 4:00:05 PM EST | |||
| 765.00 | 23.35 | 25.50 | 24.43 | % | 0.03 | 0 | 0 | 0.42 | -0.31 | 0.00 | -0.53 | 7/25/2025 4:00:05 PM EST | |||
| 770.00 | 25.65 | 27.35 | 26.50 | 28.05 | -2.63 | -8.58% | 0.03 | 1 | 1 | 0.42 | -0.32 | 0.00 | -0.54 | 7/25/2025 | 7/25/2025 4:00:05 PM EST |
| 775.00 | 24.65 | 29.50 | 27.08 | 32.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.41 | -0.34 | 0.00 | -0.55 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 780.00 | 28.30 | 31.45 | 29.88 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.00 | -0.56 | 7/25/2025 4:00:05 PM EST | |||
| 785.00 | 31.60 | 34.20 | 32.90 | % | 0.04 | 0 | 0 | 0.43 | -0.37 | 0.00 | -0.56 | 7/25/2025 4:00:05 PM EST | |||
| 790.00 | 31.90 | 36.00 | 33.95 | 37.22 | % | 0.04 | 5 | 0 | 0.42 | -0.39 | 0.00 | -0.57 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 795.00 | 36.10 | 38.15 | 37.13 | % | 0.05 | 0 | 0 | 0.43 | -0.41 | 0.00 | -0.57 | 7/25/2025 4:00:05 PM EST | |||
| 800.00 | 37.80 | 40.40 | 39.10 | 42.28 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.42 | -0.42 | 0.00 | -0.57 | 7/24/2025 | 7/25/2025 4:00:05 PM EST |
| 805.00 | 40.90 | 42.75 | 41.83 | % | 0.05 | 0 | 0 | 0.42 | -0.44 | 0.00 | -0.57 | 7/25/2025 4:00:05 PM EST | |||
| 810.00 | 41.95 | 45.20 | 43.58 | % | 0.05 | 0 | 0 | 0.42 | -0.46 | 0.00 | -0.58 | 7/25/2025 4:00:05 PM EST | |||
| 815.00 | 44.25 | 48.95 | 46.60 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.00 | -0.58 | 7/25/2025 4:00:05 PM EST | |||
| 820.00 | 45.95 | 50.40 | 48.18 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.00 | -0.57 | 7/25/2025 4:00:05 PM EST | |||
| 825.00 | 49.80 | 53.80 | 51.80 | % | 0.06 | 0 | 0 | 0.42 | -0.51 | 0.00 | -0.57 | 7/25/2025 4:00:05 PM EST | |||
| 830.00 | 52.45 | 57.10 | 54.78 | % | 0.07 | 0 | 0 | 0.42 | -0.53 | 0.00 | -0.57 | 7/25/2025 4:00:05 PM EST | |||
| 835.00 | 56.50 | 59.35 | 57.93 | % | 0.07 | 0 | 0 | 0.42 | -0.54 | 0.00 | -0.56 | 7/25/2025 4:00:05 PM EST | |||
| 840.00 | 58.45 | 63.60 | 61.03 | 64.61 | % | 0.07 | 3 | 0 | 0.42 | -0.56 | 0.00 | -0.56 | 7/25/2025 | 7/25/2025 4:00:05 PM EST | |
| 845.00 | 61.20 | 64.50 | 62.85 | % | 0.07 | 0 | 0 | 0.41 | -0.58 | 0.00 | -0.55 | 7/25/2025 4:00:05 PM EST | |||
| 850.00 | 65.50 | 69.30 | 67.40 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.00 | -0.55 | 7/25/2025 4:00:05 PM EST | |||
| 855.00 | 66.70 | 71.20 | 68.95 | % | 0.08 | 0 | 0 | 0.40 | -0.61 | 0.00 | -0.54 | 7/25/2025 4:00:05 PM EST | |||
| 860.00 | 71.70 | 74.25 | 72.98 | % | 0.08 | 0 | 0 | 0.41 | -0.63 | 0.00 | -0.53 | 7/25/2025 4:00:05 PM EST | |||
| 865.00 | 73.50 | 77.95 | 75.73 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.00 | -0.52 | 7/25/2025 4:00:05 PM EST | |||
| 870.00 | 77.50 | 81.40 | 79.45 | % | 0.09 | 0 | 0 | 0.41 | -0.66 | 0.00 | -0.51 | 7/25/2025 4:00:05 PM EST | |||
| 875.00 | 80.95 | 84.20 | 82.58 | % | 0.09 | 0 | 0 | 0.40 | -0.67 | 0.00 | -0.50 | 7/25/2025 4:00:05 PM EST | |||
| 880.00 | 83.95 | 89.25 | 86.60 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.00 | -0.49 | 7/25/2025 4:00:05 PM EST | |||
| 885.00 | 89.10 | 92.30 | 90.70 | % | 0.10 | 0 | 0 | 0.41 | -0.70 | 0.00 | -0.48 | 7/25/2025 4:00:05 PM EST | |||
| 890.00 | 91.35 | 96.30 | 93.83 | % | 0.11 | 0 | 0 | 0.40 | -0.72 | 0.00 | -0.46 | 7/25/2025 4:00:05 PM EST | |||
| 895.00 | 93.75 | 99.65 | 96.70 | % | 0.11 | 0 | 0 | 0.39 | -0.73 | 0.00 | -0.45 | 7/25/2025 4:00:05 PM EST | |||
| 900.00 | 98.05 | 103.60 | 100.83 | % | 0.11 | 0 | 0 | 0.39 | -0.75 | 0.00 | -0.44 | 7/25/2025 4:00:05 PM EST | |||
| 905.00 | 102.60 | 108.00 | 105.30 | % | 0.12 | 0 | 0 | 0.40 | -0.76 | 0.00 | -0.42 | 7/25/2025 4:00:05 PM EST | |||
| 910.00 | 105.50 | 111.75 | 108.63 | % | 0.12 | 0 | 0 | 0.39 | -0.77 | 0.00 | -0.41 | 7/25/2025 4:00:05 PM EST | |||
| 915.00 | 110.40 | 116.10 | 113.25 | % | 0.12 | 0 | 0 | 0.39 | -0.78 | 0.00 | -0.40 | 7/25/2025 4:00:05 PM EST | |||
| 920.00 | 115.65 | 120.25 | 117.95 | % | 0.13 | 0 | 0 | 0.40 | -0.80 | 0.00 | -0.38 | 7/25/2025 4:00:05 PM EST | |||
| 925.00 | 119.05 | 124.40 | 121.73 | % | 0.13 | 0 | 0 | 0.39 | -0.81 | 0.00 | -0.37 | 7/25/2025 4:00:05 PM EST | |||
| 930.00 | 123.30 | 128.60 | 125.95 | % | 0.14 | 0 | 0 | 0.39 | -0.82 | 0.00 | -0.36 | 7/25/2025 4:00:05 PM EST | |||
| 935.00 | 128.40 | 133.00 | 130.70 | % | 0.14 | 0 | 0 | 0.40 | -0.83 | 0.00 | -0.34 | 7/25/2025 4:00:05 PM EST | |||
| 940.00 | 131.40 | 137.20 | 134.30 | % | 0.14 | 0 | 0 | 0.39 | -0.84 | 0.00 | -0.33 | 7/25/2025 4:00:05 PM EST | |||
| 945.00 | 137.00 | 141.65 | 139.33 | % | 0.15 | 0 | 0 | 0.40 | -0.85 | 0.00 | -0.31 | 7/25/2025 4:00:05 PM EST | |||
| 950.00 | 140.60 | 145.95 | 143.28 | % | 0.15 | 0 | 0 | 0.39 | -0.86 | 0.00 | -0.30 | 7/25/2025 4:00:05 PM EST | |||
| 955.00 | 145.80 | 150.40 | 148.10 | % | 0.16 | 0 | 0 | 0.40 | -0.87 | 0.00 | -0.29 | 7/25/2025 4:00:05 PM EST | |||
| 960.00 | 150.50 | 154.95 | 152.73 | % | 0.16 | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.27 | 7/25/2025 4:00:05 PM EST | |||
| 970.00 | 159.60 | 163.95 | 161.78 | % | 0.17 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.25 | 7/25/2025 4:00:05 PM EST | |||
| 980.00 | 167.80 | 173.70 | 170.75 | % | 0.17 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.23 | 7/25/2025 4:00:05 PM EST | |||
| 990.00 | 176.60 | 183.05 | 179.83 | % | 0.18 | 0 | 0 | 0.37 | -0.92 | 0.00 | -0.20 | 7/25/2025 4:00:05 PM EST | |||
| 1,000.00 | 186.15 | 193.75 | 189.95 | % | 0.19 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.19 | 7/25/2025 4:00:05 PM EST | |||
| 1,010.00 | 195.80 | 202.70 | 199.25 | % | 0.20 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.16 | 7/25/2025 4:00:05 PM EST | |||
| 1,020.00 | 206.60 | 211.65 | 209.13 | % | 0.21 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.15 | 7/25/2025 4:00:05 PM EST | |||
| 1,030.00 | 216.00 | 220.75 | 218.38 | % | 0.21 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.14 | 7/25/2025 4:00:05 PM EST | |||
| 1,040.00 | 225.90 | 231.75 | 228.83 | % | 0.22 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.12 | 7/25/2025 4:00:05 PM EST | |||
| 1,050.00 | 235.70 | 242.00 | 238.85 | % | 0.23 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 1,060.00 | 245.65 | 251.80 | 248.73 | % | 0.23 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.10 | 7/25/2025 4:00:05 PM EST | |||
| 1,070.00 | 254.60 | 261.75 | 258.18 | % | 0.24 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.08 | 7/25/2025 4:00:05 PM EST | |||
| 1,080.00 | 264.20 | 270.00 | 267.10 | % | 0.25 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.07 | 7/25/2025 4:00:05 PM EST |