Options Chain for ELI LILLY & CO COM (LLY) - $805.43 as of 7/25/2025 12:55:32 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 | 350.65 | 359.60 | 355.13 | % | 0.79 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 460.00 | 340.65 | 349.60 | 345.13 | % | 0.75 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 470.00 | 330.65 | 339.55 | 335.10 | % | 0.71 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 480.00 | 320.85 | 329.60 | 325.23 | % | 0.68 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 490.00 | 310.70 | 319.65 | 315.18 | % | 0.64 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 500.00 | 300.70 | 309.65 | 305.18 | 284.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:54 AM EST |
| 510.00 | 290.70 | 299.65 | 295.18 | % | 0.58 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 520.00 | 280.70 | 289.65 | 285.18 | % | 0.55 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 530.00 | 271.00 | 279.80 | 275.40 | % | 0.52 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 540.00 | 260.90 | 269.65 | 265.28 | % | 0.49 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 550.00 | 251.25 | 260.00 | 255.63 | % | 0.46 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 560.00 | 241.15 | 250.00 | 245.58 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 565.00 | 236.65 | 245.40 | 241.03 | % | 0.43 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 570.00 | 231.20 | 240.00 | 235.60 | % | 0.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 575.00 | 226.60 | 235.40 | 231.00 | % | 0.40 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 580.00 | 221.15 | 230.00 | 225.58 | % | 0.39 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 585.00 | 216.45 | 225.40 | 220.93 | % | 0.38 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 590.00 | 211.45 | 220.40 | 215.93 | % | 0.37 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 595.00 | 206.45 | 215.40 | 210.93 | % | 0.35 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 600.00 | 201.35 | 210.35 | 205.85 | 171.17 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 605.00 | 196.25 | 205.25 | 200.75 | % | 0.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 610.00 | 191.60 | 200.40 | 196.00 | % | 0.32 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 615.00 | 186.90 | 195.45 | 191.18 | % | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 620.00 | 181.35 | 190.15 | 185.75 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 625.00 | 176.55 | 185.30 | 180.93 | % | 0.29 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 630.00 | 171.20 | 180.00 | 175.60 | % | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 635.00 | 166.75 | 175.50 | 171.13 | % | 0.27 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 640.00 | 161.60 | 170.40 | 166.00 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 645.00 | 156.45 | 165.25 | 160.85 | 137.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 650.00 | 151.45 | 160.25 | 155.85 | 147.26 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:54 AM EST |
| 652.50 | 148.95 | 157.90 | 153.43 | % | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 655.00 | 146.00 | 155.00 | 150.50 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 657.50 | 144.05 | 153.00 | 148.53 | % | 0.23 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 660.00 | 141.30 | 150.30 | 145.80 | 125.05 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 662.50 | 139.00 | 148.00 | 143.50 | % | 0.22 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 665.00 | 136.05 | 145.05 | 140.55 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 667.50 | 134.05 | 143.00 | 138.53 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 670.00 | 131.35 | 140.30 | 135.83 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 672.50 | 129.25 | 138.00 | 133.63 | % | 0.20 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 675.00 | 126.45 | 135.40 | 130.93 | 100.05 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.97 | 1.00 | 0.00 | -0.01 | 7/7/2025 | 7/25/2025 11:58:54 AM EST |
| 677.50 | 124.05 | 133.00 | 128.53 | % | 0.19 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 680.00 | 121.80 | 130.50 | 126.15 | 110.40 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.96 | 1.00 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 682.50 | 118.70 | 127.70 | 123.20 | 89.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 685.00 | 116.15 | 125.15 | 120.65 | % | 0.18 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 687.50 | 114.50 | 123.00 | 118.75 | % | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 690.00 | 111.20 | 120.20 | 115.70 | 121.31 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 692.50 | 109.20 | 118.00 | 113.60 | % | 0.16 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 7/25/2025 11:58:54 AM EST | |||
| 695.00 | 107.55 | 115.70 | 111.63 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.06 | 7/25/2025 11:58:54 AM EST | |||
| 697.50 | 105.40 | 109.35 | 107.38 | % | 0.15 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.06 | 7/25/2025 11:58:54 AM EST | |||
| 700.00 | 103.85 | 107.40 | 105.63 | 113.85 | +9.53 | +9.14% | 0.15 | 1 | 19 | 0.64 | 0.99 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 702.50 | 100.30 | 105.95 | 103.13 | % | 0.15 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.09 | 7/25/2025 11:58:54 AM EST | |||
| 705.00 | 97.70 | 103.85 | 100.78 | 101.84 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.15 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 707.50 | 95.45 | 101.00 | 98.23 | % | 0.14 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.19 | 7/25/2025 11:58:54 AM EST | |||
| 710.00 | 92.90 | 98.95 | 95.93 | 96.87 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.67 | 0.99 | 0.00 | -0.19 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 712.50 | 90.10 | 96.60 | 93.35 | % | 0.13 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.22 | 7/25/2025 11:58:54 AM EST | |||
| 715.00 | 87.65 | 93.90 | 90.78 | 59.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.64 | 0.98 | 0.00 | -0.23 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 717.50 | 85.05 | 91.65 | 88.35 | % | 0.12 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.24 | 7/25/2025 11:58:54 AM EST | |||
| 720.00 | 83.00 | 88.95 | 85.98 | 84.41 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.62 | 0.98 | 0.00 | -0.26 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 722.50 | 80.35 | 86.75 | 83.55 | % | 0.12 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.28 | 7/25/2025 11:58:54 AM EST | |||
| 725.00 | 78.10 | 83.95 | 81.03 | 53.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | 0.97 | 0.00 | -0.29 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 727.50 | 76.90 | 80.80 | 78.85 | 77.50 | +0.10 | +0.13% | 0.11 | 1 | 1 | 0.57 | 0.97 | 0.00 | -0.30 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 730.00 | 73.55 | 77.50 | 75.53 | 68.60 | 0.00 | 0.00% | 0.10 | 0 | 49 | 0.62 | 0.97 | 0.00 | -0.33 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 732.50 | 70.80 | 77.00 | 73.90 | % | 0.10 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.35 | 7/25/2025 11:58:54 AM EST | |||
| 735.00 | 68.80 | 73.35 | 71.08 | 76.51 | +5.16 | +7.24% | 0.10 | 1 | 43 | 0.53 | 0.96 | 0.00 | -0.37 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 737.50 | 65.65 | 71.45 | 68.55 | % | 0.09 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.39 | 7/25/2025 11:58:54 AM EST | |||
| 740.00 | 63.75 | 67.95 | 65.85 | 65.82 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.46 | 0.95 | 0.00 | -0.42 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 742.50 | 61.05 | 65.60 | 63.33 | 40.97 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.44 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 745.00 | 58.60 | 64.95 | 61.78 | 30.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.51 | 0.94 | 0.00 | -0.47 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 747.50 | 56.25 | 62.65 | 59.45 | % | 0.08 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.50 | 7/25/2025 11:58:54 AM EST | |||
| 750.00 | 55.00 | 58.40 | 56.70 | 57.82 | +1.57 | +2.80% | 0.08 | 1 | 206 | 0.34 | 0.92 | 0.00 | -0.53 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 755.00 | 50.05 | 53.75 | 51.90 | 54.90 | +1.50 | +2.81% | 0.07 | 23 | 36 | 0.36 | 0.91 | 0.00 | -0.59 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 760.00 | 47.20 | 48.25 | 47.73 | 50.74 | +1.15 | +2.32% | 0.06 | 2 | 52 | 0.35 | 0.88 | 0.01 | -0.65 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 765.00 | 41.75 | 44.65 | 43.20 | 51.95 | +12.95 | +33.21% | 0.06 | 1 | 204 | 0.34 | 0.86 | 0.01 | -0.71 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 767.50 | 40.60 | 42.15 | 41.38 | 48.25 | +5.75 | +13.53% | 0.05 | 2 | 28 | 0.35 | 0.85 | 0.01 | -0.74 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 770.00 | 38.55 | 39.70 | 39.13 | 38.36 | -2.51 | -6.15% | 0.05 | 5 | 286 | 0.34 | 0.83 | 0.01 | -0.77 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 772.50 | 35.80 | 37.25 | 36.53 | 43.85 | +5.55 | +14.50% | 0.05 | 9 | 47 | 0.34 | 0.82 | 0.01 | -0.80 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 775.00 | 34.40 | 35.45 | 34.93 | 33.91 | -1.89 | -5.28% | 0.05 | 11 | 103 | 0.33 | 0.80 | 0.01 | -0.83 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 777.50 | 32.35 | 33.05 | 32.70 | 33.20 | +0.40 | +1.22% | 0.04 | 13 | 33 | 0.32 | 0.78 | 0.01 | -0.86 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 780.00 | 30.10 | 31.10 | 30.60 | 30.12 | -2.94 | -8.90% | 0.04 | 45 | 706 | 0.32 | 0.77 | 0.01 | -0.89 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 782.50 | 27.85 | 29.05 | 28.45 | 27.66 | -4.91 | -15.08% | 0.04 | 76 | 176 | 0.32 | 0.75 | 0.01 | -0.91 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 785.00 | 26.10 | 27.15 | 26.63 | 26.04 | -3.36 | -11.43% | 0.03 | 56 | 161 | 0.32 | 0.72 | 0.01 | -0.93 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 787.50 | 24.35 | 25.30 | 24.83 | 32.70 | +5.70 | +21.12% | 0.03 | 1 | 60 | 0.31 | 0.70 | 0.01 | -0.95 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 790.00 | 22.60 | 23.50 | 23.05 | 22.72 | -2.24 | -8.98% | 0.03 | 49 | 316 | 0.31 | 0.68 | 0.01 | -0.97 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 792.50 | 21.15 | 21.70 | 21.43 | 22.69 | +0.24 | +1.07% | 0.03 | 18 | 60 | 0.31 | 0.65 | 0.01 | -0.99 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 795.00 | 19.65 | 20.15 | 19.90 | 19.32 | -3.28 | -14.52% | 0.03 | 34 | 205 | 0.31 | 0.63 | 0.01 | -1.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 797.50 | 18.05 | 18.65 | 18.35 | 20.65 | -0.48 | -2.28% | 0.02 | 5 | 103 | 0.31 | 0.60 | 0.01 | -1.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 800.00 | 16.60 | 17.00 | 16.80 | 15.88 | -4.12 | -20.60% | 0.02 | 130 | 549 | 0.31 | 0.57 | 0.01 | -1.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 802.50 | 15.20 | 15.65 | 15.43 | 15.00 | -2.73 | -15.40% | 0.02 | 23 | 58 | 0.31 | 0.54 | 0.01 | -1.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 805.00 | 13.80 | 14.35 | 14.08 | 13.58 | -3.77 | -21.73% | 0.02 | 89 | 158 | 0.30 | 0.51 | 0.01 | -1.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 807.50 | 12.55 | 13.05 | 12.80 | 12.20 | -3.27 | -21.14% | 0.02 | 86 | 8 | 0.30 | 0.48 | 0.01 | -0.99 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 810.00 | 11.45 | 11.80 | 11.63 | 11.59 | -3.37 | -22.53% | 0.01 | 246 | 487 | 0.30 | 0.45 | 0.01 | -0.98 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 812.50 | 10.35 | 10.75 | 10.55 | 10.12 | -3.63 | -26.40% | 0.01 | 66 | 12 | 0.30 | 0.42 | 0.01 | -0.96 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 815.00 | 9.30 | 9.65 | 9.48 | 9.54 | -3.35 | -25.99% | 0.01 | 132 | 429 | 0.30 | 0.40 | 0.01 | -0.94 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 820.00 | 7.55 | 7.85 | 7.70 | 7.45 | -3.10 | -29.39% | 0.01 | 187 | 322 | 0.30 | 0.34 | 0.01 | -0.89 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 825.00 | 6.05 | 6.40 | 6.23 | 6.15 | -2.90 | -32.05% | 0.01 | 143 | 510 | 0.30 | 0.29 | 0.01 | -0.83 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 830.00 | 5.00 | 5.05 | 5.03 | 4.82 | -3.40 | -41.37% | 0.01 | 211 | 298 | 0.30 | 0.24 | 0.01 | -0.76 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 835.00 | 3.85 | 4.05 | 3.95 | 3.70 | -3.13 | -45.83% | 0.00 | 101 | 80 | 0.30 | 0.21 | 0.01 | -0.70 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 840.00 | 3.05 | 3.25 | 3.15 | 3.08 | -2.87 | -48.24% | 0.00 | 462 | 458 | 0.31 | 0.17 | 0.01 | -0.63 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 845.00 | 2.46 | 2.58 | 2.52 | 2.15 | -2.60 | -54.74% | 0.00 | 665 | 223 | 0.31 | 0.14 | 0.01 | -0.57 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 850.00 | 1.96 | 2.06 | 2.01 | 2.02 | -2.38 | -54.10% | 0.00 | 2,416 | 2,020 | 0.32 | 0.12 | 0.01 | -0.50 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 855.00 | 1.56 | 1.67 | 1.62 | 1.35 | -2.34 | -63.42% | 0.00 | 52 | 80 | 0.32 | 0.10 | 0.00 | -0.45 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 860.00 | 1.25 | 1.34 | 1.30 | 1.19 | -1.93 | -61.86% | 0.00 | 97 | 250 | 0.32 | 0.08 | 0.00 | -0.39 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 865.00 | 1.01 | 1.08 | 1.05 | 0.92 | -1.50 | -61.99% | 0.00 | 42 | 63 | 0.33 | 0.07 | 0.00 | -0.34 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 870.00 | 0.81 | 0.91 | 0.86 | 0.73 | -1.67 | -69.59% | 0.00 | 49 | 116 | 0.34 | 0.06 | 0.00 | -0.30 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 875.00 | 0.66 | 0.73 | 0.70 | 0.67 | -1.24 | -64.93% | 0.00 | 4 | 124 | 0.34 | 0.04 | 0.00 | -0.25 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 880.00 | 0.53 | 0.63 | 0.58 | 0.56 | -1.23 | -68.72% | 0.00 | 79 | 121 | 0.35 | 0.04 | 0.00 | -0.22 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 885.00 | 0.44 | 0.57 | 0.51 | 0.50 | -1.00 | -66.67% | 0.00 | 22 | 555 | 0.35 | 0.03 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 890.00 | 0.37 | 0.49 | 0.43 | 0.31 | -0.89 | -74.17% | 0.00 | 10 | 129 | 0.36 | 0.02 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 895.00 | 0.30 | 0.43 | 0.37 | 0.21 | -0.72 | -77.42% | 0.00 | 21 | 79 | 0.36 | 0.02 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 900.00 | 0.23 | 0.41 | 0.32 | 0.26 | -0.79 | -75.24% | 0.00 | 47 | 181 | 0.38 | 0.01 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 905.00 | 0.09 | 0.41 | 0.25 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.37 | 0.01 | 0.00 | -0.09 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 910.00 | 0.19 | 0.30 | 0.25 | 0.21 | -0.46 | -68.66% | 0.00 | 3 | 93 | 0.37 | 0.01 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 915.00 | 0.08 | 0.31 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | 0.01 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 920.00 | 0.08 | 0.27 | 0.18 | 0.58 | +0.07 | +13.73% | 0.00 | 1 | 14 | 0.46 | 0.00 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 925.00 | 0.07 | 0.24 | 0.16 | 0.20 | +0.02 | +11.12% | 0.00 | 26 | 26 | 0.46 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 930.00 | 0.08 | 0.20 | 0.14 | 0.10 | -0.32 | -76.19% | 0.00 | 231 | 50 | 0.40 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 935.00 | 0.06 | 0.20 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.48 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 940.00 | 0.00 | 0.18 | 0.09 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.49 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 945.00 | 0.05 | 0.16 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 11:58:54 AM EST |
| 950.00 | 0.04 | 0.17 | 0.11 | 0.16 | +0.09 | +128.58% | 0.00 | 2 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 955.00 | 0.03 | 0.17 | 0.10 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:54 AM EST |
| 960.00 | 0.04 | 0.12 | 0.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 970.00 | 0.02 | 0.11 | 0.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:54 AM EST |
| 980.00 | 0.02 | 0.09 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 990.00 | 0.01 | 0.08 | 0.05 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:54 AM EST |
| 1,000.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 1,010.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,020.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,030.00 | 0.00 | 0.07 | 0.04 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:54 AM EST |
| 1,040.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,050.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,060.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,070.00 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 500.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 510.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 520.00 | 0.00 | 4.25 | 2.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 530.00 | 0.00 | 4.25 | 2.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 540.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 550.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 560.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 565.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 570.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 575.00 | 0.00 | 2.52 | 1.26 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:54 AM EST |
| 580.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 585.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 590.00 | 0.00 | 2.52 | 1.26 | 0.01 | -0.78 | -98.74% | 0.00 | 1 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 595.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 58 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 600.00 | 0.00 | 2.73 | 1.37 | 0.24 | +0.19 | +380.00% | 0.00 | 1 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 605.00 | 0.00 | 4.15 | 2.08 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:54 AM EST |
| 610.00 | 0.00 | 2.72 | 1.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 615.00 | 0.00 | 2.72 | 1.36 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:54 AM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.89 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 625.00 | 0.00 | 2.72 | 1.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 630.00 | 0.00 | 2.52 | 1.26 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:54 AM EST |
| 635.00 | 0.00 | 0.09 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 640.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 645.00 | 0.00 | 0.05 | 0.03 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 650.00 | 0.00 | 0.07 | 0.04 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 652.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 655.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.55 | -88.71% | 0.00 | 1 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 657.50 | 0.00 | 0.09 | 0.05 | 0.09 | % | 0.00 | 1 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST | |
| 660.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.24 | -85.72% | 0.00 | 125 | 84 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 662.50 | 0.00 | 0.11 | 0.06 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 665.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 667.50 | 0.02 | 0.09 | 0.06 | 0.01 | -0.35 | -97.23% | 0.00 | 1 | 58 | 0.56 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 670.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 60 | 177 | 0.52 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 672.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 675.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.09 | -45.00% | 0.00 | 3 | 123 | 0.54 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 677.50 | 0.00 | 0.21 | 0.11 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 680.00 | 0.05 | 0.17 | 0.11 | 0.10 | -0.14 | -58.34% | 0.00 | 23 | 106 | 0.45 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 682.50 | 0.00 | 0.26 | 0.13 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 685.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.20 | -66.67% | 0.00 | 10 | 137 | 0.52 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 687.50 | 0.00 | 0.36 | 0.18 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.53 | 0.00 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 690.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.20 | -57.15% | 0.00 | 29 | 1,109 | 0.46 | 0.00 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 692.50 | 0.00 | 0.39 | 0.20 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 695.00 | 0.15 | 0.23 | 0.19 | 0.25 | -0.08 | -24.25% | 0.00 | 5 | 1,228 | 0.47 | 0.00 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 697.50 | 0.00 | 0.46 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.51 | 0.00 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 700.00 | 0.20 | 0.31 | 0.26 | 0.26 | -0.23 | -46.94% | 0.00 | 104 | 497 | 0.45 | -0.01 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 702.50 | 0.00 | 0.58 | 0.29 | 0.42 | -0.02 | -4.55% | 0.00 | 83 | 47 | 0.50 | -0.01 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 705.00 | 0.17 | 0.43 | 0.30 | 0.27 | -0.28 | -50.91% | 0.00 | 29 | 312 | 0.42 | -0.01 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 707.50 | 0.15 | 0.51 | 0.33 | 0.40 | -1.03 | -72.03% | 0.00 | 1 | 3 | 0.41 | -0.01 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 710.00 | 0.24 | 0.46 | 0.35 | 0.40 | -0.21 | -34.43% | 0.00 | 4 | 315 | 0.43 | -0.01 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 712.50 | 0.23 | 0.57 | 0.40 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.41 | -0.01 | 0.00 | -0.22 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 715.00 | 0.34 | 0.47 | 0.41 | 0.36 | -0.27 | -42.86% | 0.00 | 9 | 104 | 0.42 | -0.02 | 0.00 | -0.23 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 717.50 | 0.28 | 0.68 | 0.48 | 0.42 | -0.38 | -47.50% | 0.00 | 1 | 17 | 0.41 | -0.02 | 0.00 | -0.24 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 720.00 | 0.46 | 0.51 | 0.49 | 0.54 | -0.22 | -28.95% | 0.00 | 53 | 301 | 0.40 | -0.02 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 722.50 | 0.52 | 0.56 | 0.54 | 0.61 | -0.39 | -39.00% | 0.00 | 26 | 10 | 0.40 | -0.02 | 0.00 | -0.28 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 725.00 | 0.57 | 0.64 | 0.61 | 0.59 | -0.29 | -32.96% | 0.00 | 192 | 785 | 0.41 | -0.03 | 0.00 | -0.29 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 727.50 | 0.63 | 0.69 | 0.66 | 0.62 | -0.46 | -42.60% | 0.00 | 3 | 36 | 0.42 | -0.03 | 0.00 | -0.30 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 730.00 | 0.70 | 0.76 | 0.73 | 0.80 | -0.31 | -27.93% | 0.00 | 50 | 749 | 0.40 | -0.03 | 0.00 | -0.33 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 732.50 | 0.76 | 0.83 | 0.80 | 0.88 | -0.28 | -24.14% | 0.00 | 13 | 25 | 0.40 | -0.04 | 0.00 | -0.35 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 735.00 | 0.84 | 0.91 | 0.88 | 0.95 | -0.29 | -23.39% | 0.00 | 39 | 737 | 0.39 | -0.04 | 0.00 | -0.37 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 737.50 | 0.92 | 1.01 | 0.97 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | -0.05 | 0.00 | -0.39 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 740.00 | 1.02 | 1.09 | 1.06 | 1.14 | -0.48 | -29.63% | 0.00 | 64 | 463 | 0.38 | -0.05 | 0.00 | -0.42 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 742.50 | 1.12 | 1.20 | 1.16 | 0.95 | -0.72 | -43.12% | 0.00 | 4 | 12 | 0.38 | -0.06 | 0.00 | -0.44 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 745.00 | 1.22 | 1.33 | 1.28 | 1.45 | -0.37 | -20.33% | 0.00 | 14 | 747 | 0.37 | -0.06 | 0.00 | -0.47 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 747.50 | 1.34 | 1.44 | 1.39 | 1.23 | -0.78 | -38.81% | 0.00 | 24 | 53 | 0.37 | -0.07 | 0.00 | -0.50 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 750.00 | 1.48 | 1.57 | 1.53 | 1.60 | -0.79 | -33.06% | 0.00 | 716 | 725 | 0.36 | -0.08 | 0.00 | -0.53 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 755.00 | 1.80 | 1.91 | 1.86 | 2.01 | -0.73 | -26.65% | 0.00 | 55 | 154 | 0.36 | -0.09 | 0.00 | -0.59 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 760.00 | 2.18 | 2.33 | 2.26 | 2.50 | -1.00 | -28.58% | 0.00 | 96 | 338 | 0.35 | -0.12 | 0.01 | -0.65 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 765.00 | 2.69 | 2.84 | 2.77 | 2.79 | -0.88 | -23.98% | 0.00 | 28 | 151 | 0.34 | -0.14 | 0.01 | -0.71 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 767.50 | 2.97 | 3.15 | 3.06 | 3.25 | -0.70 | -17.73% | 0.00 | 9 | 90 | 0.34 | -0.15 | 0.01 | -0.74 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 770.00 | 3.25 | 3.50 | 3.38 | 3.73 | -1.07 | -22.30% | 0.00 | 366 | 302 | 0.33 | -0.17 | 0.01 | -0.77 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 772.50 | 3.65 | 3.85 | 3.75 | 4.07 | -0.77 | -15.91% | 0.00 | 60 | 57 | 0.33 | -0.18 | 0.01 | -0.80 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 775.00 | 4.00 | 4.25 | 4.13 | 4.49 | -1.61 | -26.40% | 0.01 | 42 | 201 | 0.33 | -0.20 | 0.01 | -0.83 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 777.50 | 4.45 | 4.70 | 4.58 | 5.00 | -0.85 | -14.53% | 0.01 | 26 | 113 | 0.32 | -0.22 | 0.01 | -0.86 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 780.00 | 4.90 | 5.20 | 5.05 | 5.25 | -1.75 | -25.00% | 0.01 | 177 | 269 | 0.32 | -0.23 | 0.01 | -0.89 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 782.50 | 5.45 | 5.75 | 5.60 | 5.99 | -1.51 | -20.14% | 0.01 | 40 | 154 | 0.32 | -0.25 | 0.01 | -0.91 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 785.00 | 6.05 | 6.35 | 6.20 | 6.72 | -1.27 | -15.90% | 0.01 | 24 | 135 | 0.32 | -0.28 | 0.01 | -0.93 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 787.50 | 6.70 | 6.95 | 6.83 | 6.45 | -2.85 | -30.65% | 0.01 | 85 | 77 | 0.31 | -0.30 | 0.01 | -0.95 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 790.00 | 7.40 | 7.70 | 7.55 | 7.90 | -2.15 | -21.40% | 0.01 | 58 | 124 | 0.31 | -0.32 | 0.01 | -0.97 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 792.50 | 8.15 | 8.55 | 8.35 | 8.80 | -1.75 | -16.59% | 0.01 | 17 | 34 | 0.31 | -0.35 | 0.01 | -0.99 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 795.00 | 9.00 | 9.40 | 9.20 | 9.16 | -2.09 | -18.58% | 0.01 | 158 | 168 | 0.31 | -0.37 | 0.01 | -1.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 797.50 | 9.95 | 10.35 | 10.15 | 10.25 | -2.38 | -18.85% | 0.01 | 21 | 46 | 0.31 | -0.40 | 0.01 | -1.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 800.00 | 10.95 | 11.40 | 11.18 | 11.65 | -2.15 | -15.58% | 0.01 | 61 | 168 | 0.31 | -0.43 | 0.01 | -1.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 802.50 | 12.00 | 12.50 | 12.25 | 12.27 | -3.18 | -20.59% | 0.02 | 14 | 36 | 0.30 | -0.46 | 0.01 | -1.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 805.00 | 13.15 | 13.70 | 13.43 | 13.40 | -2.87 | -17.64% | 0.02 | 41 | 28 | 0.30 | -0.49 | 0.01 | -1.00 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 807.50 | 14.40 | 14.95 | 14.68 | 15.40 | -2.70 | -14.92% | 0.02 | 53 | 9 | 0.30 | -0.52 | 0.01 | -0.99 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 810.00 | 15.65 | 16.25 | 15.95 | 16.55 | -0.50 | -2.94% | 0.02 | 14 | 74 | 0.30 | -0.55 | 0.01 | -0.98 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 812.50 | 17.10 | 17.75 | 17.43 | 14.90 | % | 0.02 | 8 | 0 | 0.30 | -0.58 | 0.01 | -0.96 | 7/25/2025 | 7/25/2025 11:58:54 AM EST | |
| 815.00 | 18.60 | 19.25 | 18.93 | 17.10 | -2.90 | -14.50% | 0.02 | 89 | 41 | 0.30 | -0.60 | 0.01 | -0.94 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 820.00 | 21.80 | 22.50 | 22.15 | 21.40 | -30.44 | -58.72% | 0.03 | 8 | 6 | 0.30 | -0.66 | 0.01 | -0.89 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 825.00 | 25.25 | 26.05 | 25.65 | 25.06 | -2.94 | -10.50% | 0.03 | 1 | 5 | 0.30 | -0.71 | 0.01 | -0.83 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 830.00 | 29.00 | 30.10 | 29.55 | 52.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.30 | -0.76 | 0.01 | -0.76 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 835.00 | 32.95 | 34.05 | 33.50 | 30.55 | -39.82 | -56.59% | 0.04 | 1 | 1 | 0.29 | -0.79 | 0.01 | -0.70 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 840.00 | 36.25 | 40.10 | 38.18 | 68.98 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.30 | -0.83 | 0.01 | -0.63 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 845.00 | 40.90 | 42.70 | 41.80 | 54.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.31 | -0.86 | 0.01 | -0.57 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 850.00 | 45.90 | 48.80 | 47.35 | 78.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | -0.88 | 0.01 | -0.50 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 855.00 | 50.00 | 55.10 | 52.55 | 90.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.90 | 0.00 | -0.45 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 860.00 | 54.70 | 59.60 | 57.15 | 95.81 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.44 | -0.92 | 0.00 | -0.39 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 865.00 | 59.50 | 64.70 | 62.10 | % | 0.07 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.34 | 7/25/2025 11:58:54 AM EST | |||
| 870.00 | 64.60 | 69.55 | 67.08 | 61.38 | -35.32 | -36.53% | 0.08 | 1 | 0 | 0.49 | -0.94 | 0.00 | -0.30 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 875.00 | 69.30 | 74.60 | 71.95 | 101.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.25 | 7/3/2025 | 7/25/2025 11:58:54 AM EST |
| 880.00 | 74.35 | 79.45 | 76.90 | 96.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.22 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 885.00 | 79.40 | 83.40 | 81.40 | % | 0.09 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.19 | 7/25/2025 11:58:54 AM EST | |||
| 890.00 | 83.90 | 86.45 | 85.18 | 89.30 | % | 0.10 | 1 | 0 | 0.58 | -0.98 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 11:58:54 AM EST | |
| 895.00 | 89.45 | 93.30 | 91.38 | 87.60 | -23.80 | -21.37% | 0.10 | 1 | 0 | 0.55 | -0.98 | 0.00 | -0.13 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 900.00 | 93.00 | 98.30 | 95.65 | 110.09 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.10 | 6/17/2025 | 7/25/2025 11:58:54 AM EST |
| 905.00 | 97.90 | 104.90 | 101.40 | % | 0.11 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.09 | 7/25/2025 11:58:54 AM EST | |||
| 910.00 | 102.30 | 109.95 | 106.13 | % | 0.12 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.07 | 7/25/2025 11:58:54 AM EST | |||
| 915.00 | 107.10 | 114.95 | 111.03 | 142.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.06 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 920.00 | 112.10 | 119.95 | 116.03 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.03 | 7/25/2025 11:58:54 AM EST | |||
| 925.00 | 117.10 | 124.90 | 121.00 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 930.00 | 122.10 | 129.95 | 126.03 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.02 | 7/25/2025 11:58:54 AM EST | |||
| 935.00 | 127.10 | 134.65 | 130.88 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 940.00 | 132.00 | 139.95 | 135.98 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 945.00 | 137.10 | 144.95 | 141.03 | % | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 950.00 | 142.10 | 149.95 | 146.03 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 955.00 | 147.10 | 154.95 | 151.03 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 960.00 | 152.20 | 159.95 | 156.08 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 970.00 | 162.00 | 169.95 | 165.98 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 980.00 | 172.05 | 179.95 | 176.00 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 990.00 | 182.15 | 189.95 | 186.05 | 196.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:54 AM EST |
| 1,000.00 | 192.10 | 199.95 | 196.03 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,010.00 | 202.10 | 209.95 | 206.03 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,020.00 | 212.10 | 219.95 | 216.03 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,030.00 | 222.00 | 229.95 | 225.98 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,040.00 | 232.10 | 239.70 | 235.90 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,050.00 | 242.00 | 249.95 | 245.98 | % | 0.23 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,060.00 | 252.00 | 259.95 | 255.98 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,070.00 | 262.00 | 269.70 | 265.85 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 1,080.00 | 272.00 | 279.95 | 275.98 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |