Options Chain for COSTCO WHSL CORP NEW COM (COST) - $930.00 as of 10/9/2025 7:42:45 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 | 398.90 | 407.40 | 403.15 | 375.78 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.28 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:06 PM EST |
| 550.00 | 388.90 | 397.65 | 393.28 | 357.75 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 560.00 | 378.90 | 387.65 | 383.28 | % | 0.68 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 570.00 | 368.90 | 377.40 | 373.15 | 337.76 | 0.00 | 0.00% | 0.65 | 0 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 580.00 | 358.90 | 367.35 | 363.13 | 356.18 | +20.24 | +6.03% | 0.63 | 1 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 590.00 | 348.90 | 357.05 | 352.98 | 346.20 | % | 0.60 | 1 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 600.00 | 338.90 | 347.45 | 343.18 | 336.26 | % | 0.57 | 1 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 610.00 | 328.90 | 337.65 | 333.28 | 326.28 | % | 0.55 | 1 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 620.00 | 318.95 | 327.50 | 323.23 | 293.36 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 630.00 | 308.95 | 317.25 | 313.10 | 283.51 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 640.00 | 298.95 | 307.70 | 303.33 | 296.23 | +22.81 | +8.35% | 0.47 | 1 | 1 | 4.61 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 650.00 | 288.95 | 297.70 | 293.33 | 263.57 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 660.00 | 278.95 | 287.70 | 283.33 | 276.31 | % | 0.43 | 1 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 670.00 | 268.95 | 277.70 | 273.33 | 266.50 | % | 0.41 | 1 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 680.00 | 258.95 | 267.70 | 263.33 | % | 0.39 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 690.00 | 248.95 | 257.05 | 253.00 | 246.58 | % | 0.37 | 2 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 700.00 | 238.95 | 247.70 | 243.33 | 236.69 | +23.03 | +10.78% | 0.35 | 1 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 710.00 | 228.95 | 237.55 | 233.25 | 226.87 | -1.49 | -0.66% | 0.33 | 2 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 720.00 | 219.00 | 227.55 | 223.28 | 216.77 | +23.05 | +11.90% | 0.31 | 2 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 730.00 | 209.00 | 217.70 | 213.35 | 206.92 | +23.63 | +12.90% | 0.29 | 1 | 6 | 3.28 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 740.00 | 199.00 | 207.55 | 203.28 | 196.81 | +22.83 | +13.13% | 0.27 | 3 | 5 | 3.14 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 750.00 | 189.00 | 197.30 | 193.15 | 163.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 760.00 | 179.00 | 187.75 | 183.38 | 176.86 | +22.82 | +14.82% | 0.24 | 2 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 770.00 | 168.70 | 177.00 | 172.85 | 166.72 | % | 0.22 | 11 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 775.00 | 164.00 | 172.55 | 168.28 | 138.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 780.00 | 159.00 | 167.55 | 163.28 | 160.79 | +26.65 | +19.87% | 0.21 | 1 | 6 | 2.59 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 785.00 | 154.00 | 162.55 | 158.28 | 150.93 | +28.43 | +23.21% | 0.20 | 1 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 790.00 | 148.90 | 156.05 | 152.48 | 146.80 | +21.06 | +16.75% | 0.19 | 11 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 795.00 | 144.00 | 152.55 | 148.28 | 144.05 | +25.24 | +21.25% | 0.19 | 2 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 800.00 | 139.00 | 147.15 | 143.08 | 136.04 | +22.59 | +19.92% | 0.18 | 11 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 805.00 | 134.00 | 142.55 | 138.28 | 131.01 | +25.27 | +23.90% | 0.17 | 1 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 810.00 | 129.00 | 137.50 | 133.25 | 97.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 815.00 | 124.05 | 132.55 | 128.30 | 92.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 820.00 | 119.05 | 127.75 | 123.40 | 116.12 | +22.60 | +24.17% | 0.15 | 9 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 825.00 | 114.05 | 122.15 | 118.10 | 116.96 | +35.21 | +43.07% | 0.14 | 2 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 830.00 | 109.05 | 117.55 | 113.30 | 111.97 | % | 0.14 | 2 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 835.00 | 104.05 | 112.30 | 108.18 | 101.13 | +21.39 | +26.83% | 0.13 | 2 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 840.00 | 99.05 | 107.80 | 103.43 | 100.49 | +23.74 | +30.94% | 0.12 | 2 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 845.00 | 94.05 | 101.80 | 97.93 | 60.94 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 850.00 | 89.60 | 94.05 | 91.83 | 85.45 | +27.27 | +46.88% | 0.11 | 1 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 855.00 | 84.10 | 90.45 | 87.28 | 81.23 | % | 0.10 | 3 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 860.00 | 81.85 | 85.10 | 83.48 | 82.40 | -3.65 | -4.25% | 0.10 | 4 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 865.00 | 74.65 | 80.60 | 77.63 | 74.93 | +26.68 | +55.30% | 0.09 | 3 | 16 | 1.26 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 870.00 | 69.55 | 75.35 | 72.45 | 64.00 | +18.60 | +40.97% | 0.08 | 1 | 19 | 1.16 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 875.00 | 64.65 | 69.00 | 66.83 | 61.07 | +22.22 | +57.20% | 0.08 | 5 | 19 | 0.90 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 880.00 | 59.70 | 64.00 | 61.85 | 50.50 | +20.90 | +70.61% | 0.07 | 1 | 42 | 0.84 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 885.00 | 54.55 | 60.40 | 57.48 | 52.00 | +30.60 | +143.00% | 0.06 | 3 | 14 | 0.98 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 890.00 | 49.90 | 55.30 | 52.60 | 46.32 | +21.92 | +89.84% | 0.06 | 10 | 50 | 0.72 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 895.00 | 46.20 | 50.15 | 48.18 | 44.07 | +23.07 | +109.86% | 0.05 | 8 | 109 | 0.66 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 900.00 | 41.05 | 43.90 | 42.48 | 40.25 | +24.17 | +150.32% | 0.05 | 67 | 220 | 0.65 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 902.50 | 38.10 | 44.45 | 41.28 | 36.95 | +22.25 | +151.37% | 0.05 | 4 | 55 | 0.89 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 905.00 | 37.15 | 40.30 | 38.73 | 36.99 | +24.84 | +204.45% | 0.04 | 35 | 121 | 0.55 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 907.50 | 32.60 | 37.40 | 35.00 | 35.55 | +26.10 | +276.19% | 0.04 | 55 | 226 | 0.69 | 0.99 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 910.00 | 31.60 | 33.75 | 32.68 | 33.00 | +24.25 | +277.15% | 0.04 | 115 | 249 | 0.47 | 0.99 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 912.50 | 29.10 | 31.30 | 30.20 | 29.54 | +22.07 | +295.45% | 0.03 | 154 | 246 | 0.49 | 0.99 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 915.00 | 28.05 | 28.80 | 28.43 | 28.27 | +22.27 | +371.17% | 0.03 | 611 | 1,090 | 0.49 | 0.98 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 917.50 | 25.35 | 27.30 | 26.33 | 25.83 | +21.08 | +443.79% | 0.03 | 176 | 292 | 0.40 | 0.97 | 0.01 | -0.19 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 920.00 | 22.60 | 23.85 | 23.23 | 23.42 | +19.54 | +503.61% | 0.03 | 695 | 841 | 0.37 | 0.95 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 922.50 | 20.45 | 21.60 | 21.03 | 20.09 | +16.99 | +548.07% | 0.02 | 146 | 211 | 0.35 | 0.93 | 0.01 | -0.47 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 925.00 | 18.05 | 19.00 | 18.53 | 18.50 | +16.05 | +655.11% | 0.02 | 650 | 1,291 | 0.32 | 0.91 | 0.01 | -0.66 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 927.50 | 15.90 | 16.50 | 16.20 | 16.13 | +14.23 | +748.95% | 0.02 | 136 | 197 | 0.30 | 0.88 | 0.02 | -0.88 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 930.00 | 13.45 | 14.30 | 13.88 | 13.85 | +12.35 | +823.34% | 0.01 | 2,181 | 1,711 | 0.22 | 0.84 | 0.02 | -1.15 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 932.50 | 11.55 | 12.10 | 11.83 | 11.78 | +10.57 | +873.56% | 0.01 | 319 | 306 | 0.23 | 0.81 | 0.02 | -1.44 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 935.00 | 9.50 | 9.95 | 9.73 | 9.50 | +8.54 | +889.59% | 0.01 | 986 | 471 | 0.23 | 0.76 | 0.03 | -1.78 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 937.50 | 7.55 | 8.05 | 7.80 | 7.70 | +6.90 | +862.50% | 0.01 | 569 | 228 | 0.22 | 0.70 | 0.03 | -2.22 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 940.00 | 5.90 | 6.25 | 6.08 | 6.23 | +5.56 | +829.86% | 0.01 | 2,383 | 843 | 0.22 | 0.62 | 0.04 | -2.28 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 942.50 | 4.60 | 5.50 | 5.05 | 4.70 | +4.15 | +754.55% | 0.01 | 568 | 417 | 0.22 | 0.53 | 0.04 | -2.25 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 945.00 | 3.45 | 3.65 | 3.55 | 3.62 | +3.18 | +722.73% | 0.00 | 1,177 | 408 | 0.22 | 0.43 | 0.04 | -2.17 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 947.50 | 2.57 | 2.77 | 2.67 | 2.64 | +2.29 | +654.29% | 0.00 | 369 | 190 | 0.23 | 0.34 | 0.04 | -2.06 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 950.00 | 1.88 | 1.95 | 1.92 | 1.91 | +1.57 | +461.77% | 0.00 | 5,843 | 801 | 0.23 | 0.27 | 0.03 | -1.76 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 952.50 | 1.36 | 1.50 | 1.43 | 1.39 | +1.19 | +595.00% | 0.00 | 271 | 212 | 0.24 | 0.22 | 0.02 | -1.39 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 955.00 | 1.00 | 1.03 | 1.02 | 1.02 | +0.79 | +343.48% | 0.00 | 1,486 | 403 | 0.24 | 0.17 | 0.02 | -1.12 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 957.50 | 0.69 | 0.87 | 0.78 | 0.70 | +0.37 | +112.13% | 0.00 | 339 | 140 | 0.25 | 0.14 | 0.02 | -0.90 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 960.00 | 0.54 | 0.80 | 0.67 | 0.55 | +0.37 | +205.56% | 0.00 | 4,063 | 437 | 0.26 | 0.11 | 0.01 | -0.71 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 962.50 | 0.39 | 0.52 | 0.46 | 0.42 | +0.27 | +180.00% | 0.00 | 131 | 117 | 0.26 | 0.09 | 0.01 | -0.55 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 965.00 | 0.28 | 0.41 | 0.35 | 0.41 | +0.25 | +156.25% | 0.00 | 341 | 193 | 0.28 | 0.07 | 0.01 | -0.41 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 967.50 | 0.13 | 0.58 | 0.36 | 0.27 | +0.17 | +170.00% | 0.00 | 55 | 422 | 0.27 | 0.05 | 0.01 | -0.30 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 970.00 | 0.10 | 0.27 | 0.19 | 0.25 | +0.14 | +127.28% | 0.00 | 713 | 734 | 0.29 | 0.04 | 0.01 | -0.22 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 975.00 | 0.09 | 0.19 | 0.14 | 0.14 | +0.06 | +75.00% | 0.00 | 292 | 297 | 0.33 | 0.02 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 980.00 | 0.07 | 0.14 | 0.11 | 0.13 | -0.05 | -27.78% | 0.00 | 364 | 446 | 0.35 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 985.00 | 0.05 | 0.14 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 35 | 221 | 0.38 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 990.00 | 0.02 | 0.16 | 0.09 | 0.06 | +0.02 | +50.00% | 0.00 | 56 | 141 | 0.40 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 995.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 86 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,000.00 | 0.03 | 0.20 | 0.12 | 0.05 | +0.01 | +25.00% | 0.00 | 723 | 300 | 0.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,005.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 91 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,010.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.06 | -85.72% | 0.00 | 6 | 140 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,015.00 | 0.01 | 0.16 | 0.09 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 75 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,020.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 285 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,025.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 1,030.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 147 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,035.00 | 0.00 | 0.69 | 0.35 | 0.01 | -0.32 | -96.97% | 0.00 | 12 | 41 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,040.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 139 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,045.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 1,050.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 343 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,055.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 1,060.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 1,065.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 63 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,070.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 4 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,075.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:06 PM EST |
| 1,080.00 | 0.00 | 0.77 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:06 PM EST |
| 1,085.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.22 | -91.67% | 0.00 | 50 | 175 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,090.00 | 0.00 | 0.26 | 0.13 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.22 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:06 PM EST |
| 1,095.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 1,100.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.29 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 1,105.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:06 PM EST |
| 1,110.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 1,115.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.32 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 1,120.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.19 | -90.48% | 0.00 | 1 | 78 | 1.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,125.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.23 | -92.00% | 0.00 | 1 | 59 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,130.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:06 PM EST |
| 1,135.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 0.02 | -0.18 | -90.00% | 0.00 | 1 | 21 | 2.55 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,145.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 1,150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 1,160.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 1,170.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,180.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,190.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,200.00 | 0.00 | 0.02 | 0.01 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 65 | 1.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,210.00 | 0.00 | 0.02 | 0.01 | 0.06 | -0.37 | -86.05% | 0.00 | 1 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,220.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.17 | -89.48% | 0.00 | 2 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,230.00 | 0.00 | 0.02 | 0.01 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:06 PM EST |
| 1,240.00 | 0.00 | 0.02 | 0.01 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:06 PM EST |
| 1,250.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 1,260.00 | 0.00 | 0.02 | 0.01 | 0.14 | % | 0.00 | 1 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 1,270.00 | 0.00 | 0.02 | 0.01 | 0.13 | % | 0.00 | 1 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 1,280.00 | 0.00 | 0.02 | 0.01 | 0.05 | % | 0.00 | 1 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST | |
| 1,290.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.18 | -81.82% | 0.00 | 4 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 1,300.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 1,310.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 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 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.32 | +0.27 | +540.00% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 650.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.11 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:06 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 700.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:06 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.90 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 720.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.29 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 4:00:06 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.23 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 4:00:06 PM EST |
| 750.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.12 | -92.31% | 0.00 | 4 | 119 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.95 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.81 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:06 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:06 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.67 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:06 PM EST |
| 785.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.39 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 810.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 815.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 43 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 825.00 | 0.00 | 0.04 | 0.02 | 0.91 | +0.84 | +1,200.00% | 0.00 | 1 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 20 | 707 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 835.00 | 0.00 | 0.04 | 0.02 | 0.14 | +0.13 | +1,300.00% | 0.00 | 154 | 176 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 840.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 63 | 182 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 845.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 168 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 850.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 170 | 508 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 855.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 18 | 262 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 860.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 51 | 386 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 865.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 69 | 381 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 870.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.11 | -91.67% | 0.00 | 187 | 718 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 875.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 173 | 818 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 880.00 | 0.01 | 0.07 | 0.04 | 0.14 | -0.10 | -41.67% | 0.00 | 571 | 916 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 885.00 | 0.01 | 0.08 | 0.05 | 0.15 | -0.26 | -63.42% | 0.00 | 274 | 842 | 0.49 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 890.00 | 0.05 | 0.11 | 0.08 | 0.18 | -0.32 | -64.00% | 0.00 | 810 | 1,438 | 0.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 895.00 | 0.10 | 0.11 | 0.11 | 0.20 | -0.70 | -77.78% | 0.00 | 473 | 948 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 900.00 | 0.11 | 0.14 | 0.13 | 0.10 | -1.18 | -92.19% | 0.00 | 718 | 1,173 | 0.43 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 902.50 | 0.12 | 0.23 | 0.18 | 0.12 | -1.58 | -92.95% | 0.00 | 308 | 461 | 0.46 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 905.00 | 0.10 | 0.24 | 0.17 | 0.17 | -2.08 | -92.45% | 0.00 | 332 | 645 | 0.39 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 907.50 | 0.15 | 0.25 | 0.20 | 0.20 | -2.70 | -93.11% | 0.00 | 114 | 535 | 0.38 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 910.00 | 0.10 | 0.21 | 0.16 | 0.21 | -3.49 | -94.33% | 0.00 | 692 | 664 | 0.35 | -0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 912.50 | 0.00 | 1.00 | 0.50 | 0.22 | -4.73 | -95.56% | 0.00 | 148 | 304 | 0.48 | -0.01 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 915.00 | 0.01 | 0.34 | 0.18 | 0.20 | -5.75 | -96.64% | 0.00 | 679 | 724 | 0.28 | -0.02 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 917.50 | 0.00 | 0.49 | 0.25 | 0.44 | -8.33 | -94.99% | 0.00 | 224 | 149 | 0.35 | -0.03 | 0.01 | -0.19 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 920.00 | 0.02 | 0.60 | 0.31 | 0.30 | -8.41 | -96.56% | 0.00 | 1,214 | 236 | 0.26 | -0.05 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 922.50 | 0.24 | 0.36 | 0.30 | 0.25 | -12.85 | -98.10% | 0.00 | 143 | 65 | 0.27 | -0.07 | 0.01 | -0.47 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 925.00 | 0.33 | 0.44 | 0.39 | 0.40 | -11.87 | -96.74% | 0.00 | 639 | 387 | 0.25 | -0.09 | 0.01 | -0.66 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 927.50 | 0.43 | 0.69 | 0.56 | 0.52 | -15.62 | -96.78% | 0.00 | 182 | 34 | 0.24 | -0.12 | 0.02 | -0.88 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 930.00 | 0.48 | 0.80 | 0.64 | 0.72 | -17.44 | -96.04% | 0.00 | 827 | 133 | 0.24 | -0.16 | 0.02 | -1.15 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 932.50 | 0.89 | 1.27 | 1.08 | 1.05 | -19.95 | -95.00% | 0.00 | 272 | 24 | 0.23 | -0.19 | 0.02 | -1.44 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 935.00 | 1.45 | 1.56 | 1.51 | 1.45 | -19.93 | -93.22% | 0.00 | 700 | 168 | 0.23 | -0.24 | 0.03 | -1.78 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 937.50 | 1.95 | 2.36 | 2.16 | 2.02 | -28.24 | -93.33% | 0.00 | 316 | 59 | 0.22 | -0.30 | 0.03 | -2.22 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 940.00 | 2.79 | 2.98 | 2.89 | 2.97 | -22.93 | -88.54% | 0.00 | 413 | 158 | 0.22 | -0.38 | 0.04 | -2.28 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 942.50 | 3.90 | 4.20 | 4.05 | 4.19 | -24.20 | -85.25% | 0.00 | 149 | 72 | 0.22 | -0.47 | 0.04 | -2.25 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 945.00 | 5.15 | 5.70 | 5.43 | 5.47 | -26.84 | -83.07% | 0.01 | 97 | 76 | 0.23 | -0.57 | 0.04 | -2.17 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 947.50 | 6.40 | 7.35 | 6.88 | 8.35 | -29.05 | -77.68% | 0.01 | 14 | 23 | 0.23 | -0.66 | 0.04 | -2.06 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 950.00 | 8.45 | 9.15 | 8.80 | 8.99 | -28.47 | -76.01% | 0.01 | 37 | 84 | 0.23 | -0.73 | 0.03 | -1.76 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 952.50 | 10.35 | 11.25 | 10.80 | 11.63 | -26.41 | -69.43% | 0.01 | 9 | 0 | 0.23 | -0.78 | 0.02 | -1.39 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 955.00 | 12.50 | 13.35 | 12.93 | 20.15 | -19.81 | -49.58% | 0.01 | 5 | 123 | 0.23 | -0.83 | 0.02 | -1.12 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 957.50 | 13.00 | 18.45 | 15.73 | 19.47 | -25.16 | -56.38% | 0.02 | 2 | 2 | 0.47 | -0.86 | 0.02 | -0.90 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 960.00 | 13.95 | 21.50 | 17.73 | 21.03 | -26.03 | -55.32% | 0.02 | 18 | 84 | 0.55 | -0.89 | 0.01 | -0.71 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 962.50 | 19.00 | 23.90 | 21.45 | 23.25 | -31.99 | -57.92% | 0.02 | 4 | 7 | 0.58 | -0.91 | 0.01 | -0.55 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 965.00 | 21.50 | 25.75 | 23.63 | 51.59 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.58 | -0.93 | 0.01 | -0.41 | 10/8/2025 | 10/9/2025 4:00:06 PM EST |
| 967.50 | 21.95 | 28.80 | 25.38 | 28.25 | -32.58 | -53.56% | 0.03 | 1 | 0 | 0.65 | -0.95 | 0.01 | -0.30 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 970.00 | 25.45 | 31.90 | 28.68 | 31.62 | -28.21 | -47.15% | 0.03 | 1 | 0 | 0.73 | -0.96 | 0.01 | -0.22 | 10/9/2025 | 10/9/2025 4:00:06 PM EST |
| 975.00 | 29.60 | 36.30 | 32.95 | 62.36 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.10 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 980.00 | 34.00 | 41.30 | 37.65 | 72.79 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 10/6/2025 | 10/9/2025 4:00:06 PM EST |
| 985.00 | 38.85 | 46.30 | 42.58 | 40.15 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 9/17/2025 | 10/9/2025 4:00:06 PM EST |
| 990.00 | 44.15 | 51.30 | 47.73 | 50.08 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/22/2025 | 10/9/2025 4:00:06 PM EST |
| 995.00 | 49.35 | 56.30 | 52.83 | 43.25 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/9/2025 4:00:06 PM EST |
| 1,000.00 | 55.55 | 61.30 | 58.43 | 87.14 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.08 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 1,005.00 | 58.90 | 66.30 | 62.60 | 92.16 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:06 PM EST |
| 1,010.00 | 65.00 | 71.30 | 68.15 | 95.19 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:06 PM EST |
| 1,015.00 | 71.10 | 76.25 | 73.68 | 99.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 4:00:06 PM EST |
| 1,020.00 | 76.35 | 81.85 | 79.10 | 106.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 1,025.00 | 80.00 | 85.10 | 82.55 | 107.66 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/9/2025 4:00:06 PM EST |
| 1,030.00 | 83.50 | 91.30 | 87.40 | % | 0.08 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,035.00 | 91.30 | 96.30 | 93.80 | 121.73 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:06 PM EST |
| 1,040.00 | 95.10 | 101.25 | 98.18 | % | 0.09 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,045.00 | 100.10 | 106.30 | 103.20 | % | 0.10 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,050.00 | 105.10 | 111.25 | 108.18 | % | 0.10 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,055.00 | 111.25 | 116.30 | 113.78 | % | 0.11 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,060.00 | 115.75 | 121.30 | 118.53 | % | 0.11 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,065.00 | 119.60 | 126.30 | 122.95 | % | 0.12 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,070.00 | 125.15 | 131.25 | 128.20 | % | 0.12 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,075.00 | 130.15 | 136.30 | 133.23 | % | 0.12 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,080.00 | 135.00 | 141.25 | 138.13 | % | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,085.00 | 140.05 | 146.30 | 143.18 | % | 0.13 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,090.00 | 144.50 | 151.20 | 147.85 | % | 0.14 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,095.00 | 148.15 | 156.30 | 152.23 | % | 0.14 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,100.00 | 153.50 | 161.30 | 157.40 | % | 0.14 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,105.00 | 158.20 | 166.30 | 162.25 | % | 0.15 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,110.00 | 162.75 | 171.15 | 166.95 | % | 0.15 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,115.00 | 170.05 | 176.30 | 173.18 | % | 0.16 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,120.00 | 175.80 | 181.25 | 178.53 | % | 0.16 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,125.00 | 180.15 | 186.30 | 183.23 | % | 0.16 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,130.00 | 185.55 | 191.15 | 188.35 | % | 0.17 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,135.00 | 191.05 | 196.25 | 193.65 | % | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,140.00 | 194.35 | 201.25 | 197.80 | % | 0.17 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,145.00 | 200.55 | 206.30 | 203.43 | % | 0.18 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,150.00 | 203.15 | 211.30 | 207.23 | % | 0.18 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,160.00 | 213.15 | 221.30 | 217.23 | % | 0.19 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,170.00 | 222.75 | 231.25 | 227.00 | % | 0.19 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,180.00 | 232.60 | 241.30 | 236.95 | % | 0.20 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,190.00 | 244.10 | 251.30 | 247.70 | % | 0.21 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,200.00 | 256.55 | 261.30 | 258.93 | % | 0.22 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,210.00 | 265.25 | 271.30 | 268.28 | % | 0.22 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,220.00 | 276.60 | 281.30 | 278.95 | % | 0.23 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,230.00 | 286.05 | 291.30 | 288.68 | % | 0.23 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,240.00 | 293.55 | 301.30 | 297.43 | % | 0.24 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,250.00 | 306.35 | 311.30 | 308.83 | % | 0.25 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,260.00 | 315.15 | 321.30 | 318.23 | % | 0.25 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,270.00 | 325.30 | 331.30 | 328.30 | % | 0.26 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,280.00 | 335.30 | 341.30 | 338.30 | % | 0.26 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,290.00 | 345.85 | 351.30 | 348.58 | % | 0.27 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,300.00 | 355.30 | 361.30 | 358.30 | % | 0.28 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST | |||
| 1,310.00 | 365.20 | 371.30 | 368.25 | % | 0.28 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:06 PM EST |