Options Chain for COSTCO WHSL CORP NEW COM (COST) - $894.68 as of 12/8/2025 3:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 345.45 | 354.30 | 349.88 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 550.00 | 335.65 | 344.45 | 340.05 | % | 0.62 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 560.00 | 325.70 | 334.30 | 330.00 | % | 0.59 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 570.00 | 315.60 | 324.45 | 320.03 | % | 0.56 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 580.00 | 305.80 | 314.40 | 310.10 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 590.00 | 295.85 | 304.30 | 300.08 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 600.00 | 285.95 | 294.10 | 290.03 | % | 0.48 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 610.00 | 276.00 | 284.15 | 280.08 | % | 0.46 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 620.00 | 266.05 | 274.20 | 270.13 | % | 0.44 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 630.00 | 256.00 | 264.50 | 260.25 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 640.00 | 246.05 | 254.05 | 250.05 | % | 0.39 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 650.00 | 236.20 | 244.35 | 240.28 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 660.00 | 226.20 | 234.40 | 230.30 | % | 0.35 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 670.00 | 216.10 | 224.35 | 220.23 | % | 0.33 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 680.00 | 206.45 | 214.55 | 210.50 | % | 0.31 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 690.00 | 196.40 | 204.65 | 200.53 | % | 0.29 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 700.00 | 187.00 | 194.95 | 190.98 | % | 0.27 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 710.00 | 177.00 | 184.85 | 180.93 | % | 0.25 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 720.00 | 167.00 | 175.20 | 171.10 | 181.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.04 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 725.00 | 161.95 | 170.05 | 166.00 | 166.30 | -10.80 | -6.10% | 0.23 | 1 | 3 | 0.53 | 1.00 | 0.00 | -0.06 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 730.00 | 157.00 | 165.15 | 161.08 | 171.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.52 | 1.00 | 0.00 | -0.08 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 735.00 | 152.00 | 160.30 | 156.15 | % | 0.21 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.09 | 12/8/2025 4:00:05 PM EST | |||
| 740.00 | 147.10 | 155.35 | 151.23 | 162.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.49 | 0.99 | 0.00 | -0.09 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 745.00 | 142.45 | 149.95 | 146.20 | 157.05 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.47 | 0.99 | 0.00 | -0.10 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 750.00 | 137.25 | 145.30 | 141.28 | % | 0.19 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.10 | 12/8/2025 4:00:05 PM EST | |||
| 760.00 | 128.20 | 134.90 | 131.55 | 142.60 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.40 | 0.98 | 0.00 | -0.15 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 770.00 | 118.55 | 125.75 | 122.15 | 132.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.40 | 0.98 | 0.00 | -0.17 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 780.00 | 108.25 | 116.45 | 112.35 | 123.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.38 | 0.97 | 0.00 | -0.19 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 790.00 | 100.05 | 106.35 | 103.20 | 108.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.35 | 0.95 | 0.00 | -0.22 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 800.00 | 89.60 | 97.30 | 93.45 | 100.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.34 | 0.93 | 0.00 | -0.25 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 810.00 | 80.80 | 89.00 | 84.90 | % | 0.10 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.28 | 12/8/2025 4:00:05 PM EST | |||
| 815.00 | 76.10 | 84.85 | 80.48 | 80.30 | % | 0.10 | 3 | 0 | 0.24 | 0.89 | 0.00 | -0.30 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 820.00 | 72.05 | 80.45 | 76.25 | % | 0.09 | 0 | 0 | 0.25 | 0.87 | 0.00 | -0.32 | 12/8/2025 4:00:05 PM EST | |||
| 825.00 | 67.75 | 74.05 | 70.90 | % | 0.09 | 0 | 0 | 0.24 | 0.86 | 0.00 | -0.34 | 12/8/2025 4:00:05 PM EST | |||
| 830.00 | 64.75 | 69.15 | 66.95 | 95.84 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.25 | 0.84 | 0.00 | -0.36 | 11/28/2025 | 12/8/2025 4:00:05 PM EST |
| 835.00 | 59.50 | 66.80 | 63.15 | 63.90 | -10.10 | -13.65% | 0.08 | 1 | 7 | 0.25 | 0.82 | 0.00 | -0.37 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 840.00 | 57.15 | 62.70 | 59.93 | % | 0.07 | 0 | 0 | 0.26 | 0.79 | 0.00 | -0.39 | 12/8/2025 4:00:05 PM EST | |||
| 845.00 | 54.20 | 57.40 | 55.80 | % | 0.07 | 0 | 0 | 0.26 | 0.77 | 0.00 | -0.41 | 12/8/2025 4:00:05 PM EST | |||
| 850.00 | 48.30 | 54.05 | 51.18 | % | 0.06 | 0 | 0 | 0.25 | 0.75 | 0.00 | -0.42 | 12/8/2025 4:00:05 PM EST | |||
| 855.00 | 46.20 | 51.35 | 48.78 | 48.75 | % | 0.06 | 2 | 0 | 0.26 | 0.72 | 0.01 | -0.44 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 860.00 | 42.65 | 46.90 | 44.78 | 57.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | 0.69 | 0.01 | -0.45 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 865.00 | 40.05 | 43.10 | 41.58 | 43.91 | % | 0.05 | 1 | 0 | 0.26 | 0.67 | 0.01 | -0.46 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 870.00 | 36.60 | 40.70 | 38.65 | 45.28 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.26 | 0.64 | 0.01 | -0.47 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 875.00 | 33.25 | 36.95 | 35.10 | 39.72 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | 0.61 | 0.01 | -0.47 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 880.00 | 30.05 | 34.60 | 32.33 | 34.00 | -11.00 | -24.45% | 0.04 | 1 | 9 | 0.25 | 0.58 | 0.01 | -0.48 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 885.00 | 28.25 | 31.15 | 29.70 | 29.00 | -5.50 | -15.95% | 0.03 | 2 | 2 | 0.25 | 0.55 | 0.01 | -0.48 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 890.00 | 26.00 | 30.20 | 28.10 | 27.50 | -10.10 | -26.87% | 0.03 | 6 | 206 | 0.26 | 0.52 | 0.01 | -0.48 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 895.00 | 23.60 | 26.40 | 25.00 | 27.50 | -1.85 | -6.31% | 0.03 | 1 | 26 | 0.26 | 0.49 | 0.01 | -0.48 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 900.00 | 20.30 | 24.65 | 22.48 | 22.64 | -4.36 | -16.15% | 0.02 | 17 | 29 | 0.25 | 0.46 | 0.01 | -0.47 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 905.00 | 18.65 | 22.40 | 20.53 | 28.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | 0.43 | 0.01 | -0.46 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 910.00 | 17.00 | 20.05 | 18.53 | 19.30 | -4.47 | -18.81% | 0.02 | 3 | 204 | 0.25 | 0.41 | 0.01 | -0.46 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 915.00 | 16.00 | 18.50 | 17.25 | 16.25 | -5.00 | -23.53% | 0.02 | 1 | 9 | 0.26 | 0.38 | 0.01 | -0.44 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 920.00 | 13.20 | 17.10 | 15.15 | 14.45 | -6.05 | -29.52% | 0.02 | 2 | 6 | 0.26 | 0.35 | 0.01 | -0.43 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 925.00 | 12.75 | 15.80 | 14.28 | 14.50 | -4.20 | -22.46% | 0.02 | 5 | 5 | 0.26 | 0.33 | 0.01 | -0.42 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 930.00 | 10.85 | 13.35 | 12.10 | 12.35 | -2.90 | -19.02% | 0.01 | 4 | 16 | 0.26 | 0.30 | 0.01 | -0.40 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 935.00 | 8.60 | 14.50 | 11.55 | 10.96 | -4.04 | -26.94% | 0.01 | 12 | 7 | 0.26 | 0.28 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 940.00 | 8.80 | 12.30 | 10.55 | 9.65 | -2.85 | -22.80% | 0.01 | 16 | 15 | 0.27 | 0.25 | 0.00 | -0.37 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 945.00 | 8.15 | 9.35 | 8.75 | 12.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.23 | 0.00 | -0.35 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 950.00 | 7.10 | 9.15 | 8.13 | 7.57 | -2.59 | -25.50% | 0.01 | 10 | 16 | 0.26 | 0.21 | 0.00 | -0.33 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 955.00 | 6.70 | 7.50 | 7.10 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | 0.19 | 0.00 | -0.31 | 11/28/2025 | 12/8/2025 4:00:05 PM EST |
| 960.00 | 5.80 | 6.65 | 6.23 | 6.00 | -2.51 | -29.50% | 0.01 | 5 | 17 | 0.26 | 0.17 | 0.00 | -0.29 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 965.00 | 3.80 | 7.25 | 5.53 | 5.40 | -2.80 | -34.15% | 0.01 | 5 | 12 | 0.26 | 0.16 | 0.00 | -0.27 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 970.00 | 4.60 | 5.50 | 5.05 | 4.80 | -1.00 | -17.25% | 0.01 | 41 | 27 | 0.26 | 0.14 | 0.00 | -0.26 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 975.00 | 3.45 | 4.85 | 4.15 | 5.59 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | 0.13 | 0.00 | -0.24 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 980.00 | 3.80 | 6.35 | 5.08 | 3.97 | -0.53 | -11.78% | 0.01 | 2 | 5 | 0.29 | 0.11 | 0.00 | -0.22 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 985.00 | 3.15 | 5.40 | 4.28 | 3.57 | -4.36 | -54.99% | 0.00 | 7 | 2 | 0.28 | 0.10 | 0.00 | -0.20 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 990.00 | 1.52 | 3.50 | 2.51 | 3.11 | -4.44 | -58.81% | 0.00 | 43 | 11 | 0.25 | 0.09 | 0.00 | -0.19 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 995.00 | 2.60 | 4.80 | 3.70 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.08 | 0.00 | -0.17 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 1,000.00 | 0.76 | 3.90 | 2.33 | 2.59 | -0.84 | -24.49% | 0.00 | 26 | 12 | 0.26 | 0.07 | 0.00 | -0.15 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 1,005.00 | 1.60 | 3.65 | 2.63 | 3.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.06 | 0.00 | -0.14 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 1,010.00 | 0.65 | 3.35 | 2.00 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.13 | 12/8/2025 4:00:05 PM EST | |||
| 1,015.00 | 1.44 | 2.45 | 1.95 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.11 | 12/8/2025 4:00:05 PM EST | |||
| 1,020.00 | 1.50 | 2.11 | 1.81 | 1.58 | % | 0.00 | 1 | 0 | 0.28 | 0.04 | 0.00 | -0.10 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 1,025.00 | 0.40 | 2.80 | 1.60 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.09 | 12/8/2025 4:00:05 PM EST | |||
| 1,030.00 | 1.25 | 1.89 | 1.57 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | 0.03 | 0.00 | -0.08 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 1,035.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.07 | 12/8/2025 4:00:05 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.02 | 0.00 | -0.06 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 1,045.00 | 0.01 | 5.20 | 2.61 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.06 | 12/8/2025 4:00:05 PM EST | |||
| 1,050.00 | 0.01 | 5.20 | 2.61 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.30 | 0.02 | 0.00 | -0.05 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 1,055.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.04 | 12/8/2025 4:00:05 PM EST | |||
| 1,060.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.01 | 0.00 | -0.04 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 1,065.00 | 0.00 | 1.25 | 0.63 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.01 | 0.00 | -0.03 | 12/2/2025 | 12/8/2025 4:00:05 PM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.03 | 12/8/2025 4:00:05 PM EST | |||
| 1,075.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 1,080.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 1,085.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 1,090.00 | 0.00 | 2.96 | 1.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 1,095.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,100.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,105.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,110.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,120.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,130.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 2.00 | 1.00 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 1,220.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 1.78 | 0.89 | 0.40 | % | 0.00 | 1 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 660.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 1.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 1.79 | 0.90 | 0.05 | % | 0.00 | 1 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.29 | +0.03 | +11.54% | 0.00 | 6 | 1 | 0.52 | 0.00 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 725.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.06 | 12/8/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.08 | 12/8/2025 4:00:05 PM EST | |||
| 735.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.09 | 12/8/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.09 | 12/8/2025 4:00:05 PM EST | |||
| 745.00 | 0.00 | 1.55 | 0.78 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.01 | 0.00 | -0.10 | 12/1/2025 | 12/8/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 1.29 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | -0.01 | 0.00 | -0.10 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 760.00 | 0.53 | 1.73 | 1.13 | 1.00 | +0.08 | +8.70% | 0.00 | 6 | 16 | 0.30 | -0.02 | 0.00 | -0.15 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 770.00 | 1.00 | 1.75 | 1.38 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | -0.02 | 0.00 | -0.17 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 780.00 | 1.29 | 2.02 | 1.66 | 1.31 | -0.57 | -30.32% | 0.00 | 3 | 1 | 0.28 | -0.03 | 0.00 | -0.19 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 790.00 | 1.73 | 2.66 | 2.20 | 2.39 | +0.48 | +25.14% | 0.00 | 8 | 16 | 0.28 | -0.05 | 0.00 | -0.22 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 800.00 | 2.44 | 3.40 | 2.92 | 3.09 | +0.43 | +16.17% | 0.00 | 63 | 12 | 0.27 | -0.07 | 0.00 | -0.25 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 810.00 | 2.83 | 4.35 | 3.59 | 4.07 | +1.15 | +39.39% | 0.00 | 18 | 25 | 0.26 | -0.10 | 0.00 | -0.28 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 815.00 | 4.00 | 6.30 | 5.15 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | -0.11 | 0.00 | -0.30 | 12/1/2025 | 12/8/2025 4:00:05 PM EST |
| 820.00 | 3.05 | 5.65 | 4.35 | 5.25 | +1.30 | +32.92% | 0.01 | 42 | 28 | 0.25 | -0.13 | 0.00 | -0.32 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 825.00 | 4.10 | 6.75 | 5.43 | 5.90 | +1.05 | +21.65% | 0.01 | 2 | 28 | 0.26 | -0.14 | 0.00 | -0.34 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 830.00 | 4.90 | 7.05 | 5.98 | 6.24 | -0.71 | -10.22% | 0.01 | 2 | 18 | 0.25 | -0.16 | 0.00 | -0.36 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 835.00 | 5.70 | 8.30 | 7.00 | 7.14 | -0.73 | -9.28% | 0.01 | 2 | 12 | 0.25 | -0.18 | 0.00 | -0.37 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 840.00 | 6.85 | 9.95 | 8.40 | 8.17 | +1.57 | +23.79% | 0.01 | 2 | 18 | 0.26 | -0.21 | 0.00 | -0.39 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 845.00 | 7.55 | 11.10 | 9.33 | 10.37 | +0.38 | +3.81% | 0.01 | 2 | 8 | 0.25 | -0.23 | 0.00 | -0.41 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 850.00 | 7.80 | 12.35 | 10.08 | 11.43 | +3.43 | +42.88% | 0.01 | 7 | 29 | 0.25 | -0.25 | 0.00 | -0.42 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 855.00 | 11.60 | 13.55 | 12.58 | 12.86 | +2.83 | +28.22% | 0.01 | 14 | 80 | 0.26 | -0.28 | 0.01 | -0.44 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 860.00 | 13.45 | 14.95 | 14.20 | 14.00 | -0.55 | -3.78% | 0.02 | 12 | 87 | 0.26 | -0.31 | 0.01 | -0.45 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 865.00 | 14.10 | 18.30 | 16.20 | 14.15 | +4.15 | +41.50% | 0.02 | 1 | 27 | 0.26 | -0.33 | 0.01 | -0.46 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 870.00 | 15.95 | 19.65 | 17.80 | 17.60 | +3.60 | +25.72% | 0.02 | 6 | 26 | 0.26 | -0.36 | 0.01 | -0.47 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 875.00 | 18.20 | 21.05 | 19.63 | 19.55 | +3.00 | +18.13% | 0.02 | 8 | 8 | 0.26 | -0.39 | 0.01 | -0.47 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 880.00 | 20.85 | 22.70 | 21.78 | 23.02 | +5.52 | +31.55% | 0.02 | 9 | 58 | 0.26 | -0.42 | 0.01 | -0.48 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 885.00 | 22.60 | 25.80 | 24.20 | 24.20 | +1.20 | +5.22% | 0.03 | 3 | 4 | 0.26 | -0.45 | 0.01 | -0.48 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 890.00 | 24.95 | 27.95 | 26.45 | 27.75 | +5.62 | +25.40% | 0.03 | 6 | 11 | 0.25 | -0.48 | 0.01 | -0.48 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 895.00 | 27.70 | 32.45 | 30.08 | 30.00 | +7.00 | +30.44% | 0.03 | 1 | 9 | 0.26 | -0.51 | 0.01 | -0.48 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 900.00 | 30.90 | 34.85 | 32.88 | 25.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.26 | -0.54 | 0.01 | -0.47 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 905.00 | 33.55 | 38.70 | 36.13 | 27.27 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | -0.57 | 0.01 | -0.46 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 910.00 | 36.00 | 39.85 | 37.93 | 33.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | -0.59 | 0.01 | -0.46 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 915.00 | 40.00 | 43.80 | 41.90 | 36.80 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | -0.62 | 0.01 | -0.44 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 920.00 | 42.95 | 46.40 | 44.68 | 27.53 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | -0.65 | 0.01 | -0.43 | 12/3/2025 | 12/8/2025 4:00:05 PM EST |
| 925.00 | 45.70 | 50.60 | 48.15 | 39.25 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.25 | -0.67 | 0.01 | -0.42 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 930.00 | 49.40 | 54.20 | 51.80 | 44.84 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | -0.70 | 0.01 | -0.40 | 12/5/2025 | 12/8/2025 4:00:05 PM EST |
| 935.00 | 54.20 | 58.20 | 56.20 | 51.50 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.26 | -0.72 | 0.00 | -0.39 | 12/4/2025 | 12/8/2025 4:00:05 PM EST |
| 940.00 | 56.50 | 62.40 | 59.45 | % | 0.06 | 0 | 0 | 0.25 | -0.75 | 0.00 | -0.37 | 12/8/2025 4:00:05 PM EST | |||
| 945.00 | 62.40 | 67.70 | 65.05 | 51.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | -0.77 | 0.00 | -0.35 | 11/26/2025 | 12/8/2025 4:00:05 PM EST |
| 950.00 | 64.95 | 70.90 | 67.93 | % | 0.07 | 0 | 0 | 0.25 | -0.79 | 0.00 | -0.33 | 12/8/2025 4:00:05 PM EST | |||
| 955.00 | 70.75 | 75.60 | 73.18 | 71.29 | +11.84 | +19.92% | 0.08 | 5 | 2 | 0.27 | -0.81 | 0.00 | -0.31 | 12/8/2025 | 12/8/2025 4:00:05 PM EST |
| 960.00 | 72.35 | 80.05 | 76.20 | 75.65 | % | 0.08 | 5 | 0 | 0.31 | -0.83 | 0.00 | -0.29 | 12/8/2025 | 12/8/2025 4:00:05 PM EST | |
| 965.00 | 77.00 | 83.30 | 80.15 | % | 0.08 | 0 | 0 | 0.30 | -0.84 | 0.00 | -0.27 | 12/8/2025 4:00:05 PM EST | |||
| 970.00 | 82.05 | 89.80 | 85.93 | % | 0.09 | 0 | 0 | 0.33 | -0.86 | 0.00 | -0.26 | 12/8/2025 4:00:05 PM EST | |||
| 975.00 | 86.65 | 93.40 | 90.03 | % | 0.09 | 0 | 0 | 0.32 | -0.87 | 0.00 | -0.24 | 12/8/2025 4:00:05 PM EST | |||
| 980.00 | 91.25 | 98.00 | 94.63 | % | 0.10 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.22 | 12/8/2025 4:00:05 PM EST | |||
| 985.00 | 97.75 | 102.65 | 100.20 | % | 0.10 | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.20 | 12/8/2025 4:00:05 PM EST | |||
| 990.00 | 100.45 | 108.55 | 104.50 | % | 0.11 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.19 | 12/8/2025 4:00:05 PM EST | |||
| 995.00 | 105.40 | 112.65 | 109.03 | % | 0.11 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.17 | 12/8/2025 4:00:05 PM EST | |||
| 1,000.00 | 109.70 | 117.90 | 113.80 | % | 0.11 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.15 | 12/8/2025 4:00:05 PM EST | |||
| 1,005.00 | 114.50 | 121.65 | 118.08 | % | 0.12 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.14 | 12/8/2025 4:00:05 PM EST | |||
| 1,010.00 | 119.10 | 127.55 | 123.33 | % | 0.12 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.13 | 12/8/2025 4:00:05 PM EST | |||
| 1,015.00 | 124.20 | 131.35 | 127.78 | % | 0.13 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.11 | 12/8/2025 4:00:05 PM EST | |||
| 1,020.00 | 129.60 | 136.80 | 133.20 | % | 0.13 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.10 | 12/8/2025 4:00:05 PM EST | |||
| 1,025.00 | 134.50 | 141.70 | 138.10 | % | 0.13 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.09 | 12/8/2025 4:00:05 PM EST | |||
| 1,030.00 | 138.95 | 147.05 | 143.00 | % | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.08 | 12/8/2025 4:00:05 PM EST | |||
| 1,035.00 | 143.70 | 152.05 | 147.88 | % | 0.14 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.07 | 12/8/2025 4:00:05 PM EST | |||
| 1,040.00 | 148.85 | 157.00 | 152.93 | % | 0.15 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.06 | 12/8/2025 4:00:05 PM EST | |||
| 1,045.00 | 153.95 | 162.05 | 158.00 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.06 | 12/8/2025 4:00:05 PM EST | |||
| 1,050.00 | 158.25 | 167.00 | 162.63 | % | 0.15 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 12/8/2025 4:00:05 PM EST | |||
| 1,055.00 | 163.40 | 172.25 | 167.83 | % | 0.16 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 12/8/2025 4:00:05 PM EST | |||
| 1,060.00 | 168.50 | 177.15 | 172.83 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.04 | 12/8/2025 4:00:05 PM EST | |||
| 1,065.00 | 173.80 | 182.00 | 177.90 | % | 0.17 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 12/8/2025 4:00:05 PM EST | |||
| 1,070.00 | 178.75 | 187.00 | 182.88 | % | 0.17 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 12/8/2025 4:00:05 PM EST | |||
| 1,075.00 | 183.90 | 192.00 | 187.95 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 1,080.00 | 188.90 | 197.05 | 192.98 | % | 0.18 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 1,085.00 | 193.75 | 202.00 | 197.88 | % | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 1,090.00 | 198.90 | 207.00 | 202.95 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.02 | 12/8/2025 4:00:05 PM EST | |||
| 1,095.00 | 203.90 | 212.15 | 208.03 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,100.00 | 208.75 | 216.85 | 212.80 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,105.00 | 213.75 | 221.85 | 217.80 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,110.00 | 218.90 | 227.00 | 222.95 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,120.00 | 228.90 | 237.15 | 233.03 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 12/8/2025 4:00:05 PM EST | |||
| 1,130.00 | 238.75 | 247.00 | 242.88 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,140.00 | 248.75 | 257.00 | 252.88 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,150.00 | 258.90 | 267.00 | 262.95 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,160.00 | 268.90 | 277.00 | 272.95 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,170.00 | 278.90 | 287.00 | 282.95 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,180.00 | 288.75 | 297.00 | 292.88 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,190.00 | 298.90 | 307.10 | 303.00 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,200.00 | 308.75 | 317.00 | 312.88 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,210.00 | 318.90 | 327.00 | 322.95 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,220.00 | 328.75 | 337.00 | 332.88 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,230.00 | 338.90 | 347.00 | 342.95 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,240.00 | 348.90 | 357.10 | 353.00 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,250.00 | 358.80 | 367.00 | 362.90 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,260.00 | 368.75 | 377.00 | 372.88 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,270.00 | 378.75 | 387.00 | 382.88 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,280.00 | 388.90 | 397.00 | 392.95 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,290.00 | 398.90 | 407.00 | 402.95 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,300.00 | 408.75 | 417.00 | 412.88 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST | |||
| 1,310.00 | 418.75 | 427.00 | 422.88 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/8/2025 4:00:05 PM EST |