Options Chain for COSTCO WHSL CORP NEW COM (COST) - $969.68 as of 8/22/2025 3:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 518.00 | 526.00 | 522.00 | 516.75 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:04 PM EST |
| 450.00 | 508.00 | 516.10 | 512.05 | % | 1.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 460.00 | 498.15 | 506.10 | 502.13 | % | 1.09 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 470.00 | 488.10 | 496.20 | 492.15 | 509.33 | 0.00 | 0.00% | 1.05 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 480.00 | 478.10 | 486.30 | 482.20 | 512.18 | 0.00 | 0.00% | 1.00 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 490.00 | 468.25 | 476.25 | 472.25 | 490.24 | 0.00 | 0.00% | 0.96 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 500.00 | 458.50 | 466.40 | 462.45 | % | 0.92 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 520.00 | 438.60 | 446.20 | 442.40 | 457.38 | 0.00 | 0.00% | 0.85 | 0 | 11 | 0.92 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 540.00 | 418.75 | 426.60 | 422.68 | 448.89 | 0.00 | 0.00% | 0.78 | 0 | 10 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 560.00 | 399.00 | 406.90 | 402.95 | 420.58 | 0.00 | 0.00% | 0.72 | 0 | 15 | 0.84 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 580.00 | 379.45 | 387.05 | 383.25 | 409.31 | 0.00 | 0.00% | 0.66 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 600.00 | 359.35 | 367.80 | 363.58 | 378.81 | 0.00 | 0.00% | 0.61 | 0 | 30 | 0.77 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 620.00 | 339.00 | 346.95 | 342.98 | 360.09 | 0.00 | 0.00% | 0.55 | 0 | 22 | 0.69 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 640.00 | 320.00 | 327.55 | 323.78 | 350.00 | 0.00 | 0.00% | 0.51 | 0 | 155 | 0.66 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 660.00 | 300.35 | 307.40 | 303.88 | 319.48 | 0.00 | 0.00% | 0.46 | 0 | 18 | 0.61 | 1.00 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 680.00 | 281.55 | 287.90 | 284.73 | 296.88 | 0.00 | 0.00% | 0.42 | 0 | 37 | 0.57 | 1.00 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 685.00 | 277.05 | 282.70 | 279.88 | 294.67 | 0.00 | 0.00% | 0.41 | 0 | 18 | 0.56 | 1.00 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 690.00 | 270.35 | 278.90 | 274.63 | 291.06 | 0.00 | 0.00% | 0.40 | 0 | 18 | 0.58 | 1.00 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 695.00 | 265.80 | 273.30 | 269.55 | 295.70 | 0.00 | 0.00% | 0.39 | 0 | 8 | 0.55 | 1.00 | 0.00 | -0.10 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 700.00 | 261.10 | 268.15 | 264.63 | 286.84 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.54 | 1.00 | 0.00 | -0.10 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 705.00 | 256.45 | 263.00 | 259.73 | 277.72 | 0.00 | 0.00% | 0.37 | 0 | 16 | 0.52 | 0.99 | 0.00 | -0.10 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 710.00 | 252.10 | 258.10 | 255.10 | 275.40 | 0.00 | 0.00% | 0.36 | 0 | 12 | 0.51 | 0.99 | 0.00 | -0.11 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 715.00 | 245.75 | 253.75 | 249.75 | 264.36 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.53 | 0.99 | 0.00 | -0.10 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 720.00 | 241.00 | 248.80 | 244.90 | 261.71 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.51 | 0.99 | 0.00 | -0.11 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 725.00 | 236.35 | 243.95 | 240.15 | 261.75 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.51 | 0.99 | 0.00 | -0.10 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 730.00 | 231.70 | 238.90 | 235.30 | 229.43 | -26.74 | -10.44% | 0.32 | 1 | 6 | 0.50 | 0.99 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 735.00 | 226.55 | 234.15 | 230.35 | 255.73 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.49 | 0.99 | 0.00 | -0.12 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 740.00 | 221.40 | 229.30 | 225.35 | 250.78 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.49 | 0.99 | 0.00 | -0.11 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 745.00 | 217.00 | 224.40 | 220.70 | 234.92 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.48 | 0.99 | 0.00 | -0.11 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 750.00 | 211.90 | 219.55 | 215.73 | 239.51 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.46 | 0.98 | 0.00 | -0.13 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 755.00 | 207.00 | 214.65 | 210.83 | 233.25 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.45 | 0.98 | 0.00 | -0.15 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 760.00 | 202.15 | 209.80 | 205.98 | 227.14 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.45 | 0.98 | 0.00 | -0.15 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 765.00 | 197.45 | 204.90 | 201.18 | 191.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.44 | 0.97 | 0.00 | -0.17 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 770.00 | 192.40 | 200.05 | 196.23 | 217.60 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.43 | 0.97 | 0.00 | -0.17 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 775.00 | 187.55 | 195.20 | 191.38 | % | 0.25 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.17 | 8/22/2025 4:00:04 PM EST | |||
| 780.00 | 182.70 | 190.30 | 186.50 | 207.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.42 | 0.97 | 0.00 | -0.17 | 7/14/2025 | 8/22/2025 4:00:04 PM EST |
| 785.00 | 177.90 | 185.10 | 181.50 | % | 0.23 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.17 | 8/22/2025 4:00:04 PM EST | |||
| 790.00 | 173.05 | 180.70 | 176.88 | 196.15 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.40 | 0.96 | 0.00 | -0.17 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 795.00 | 168.25 | 175.90 | 172.08 | 193.28 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.40 | 0.95 | 0.00 | -0.20 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 800.00 | 163.70 | 170.45 | 167.08 | 178.00 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.38 | 0.95 | 0.00 | -0.20 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 805.00 | 158.75 | 166.30 | 162.53 | % | 0.20 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.20 | 8/22/2025 4:00:04 PM EST | |||
| 810.00 | 155.35 | 161.10 | 158.23 | 178.81 | 0.00 | 0.00% | 0.20 | 0 | 33 | 0.31 | 0.94 | 0.00 | -0.21 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 815.00 | 149.15 | 156.80 | 152.98 | 173.73 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.37 | 0.94 | 0.00 | -0.22 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 820.00 | 145.85 | 151.40 | 148.63 | 167.22 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.30 | 0.93 | 0.00 | -0.22 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 825.00 | 139.70 | 147.00 | 143.35 | 164.23 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.27 | 0.93 | 0.00 | -0.23 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 830.00 | 135.20 | 142.40 | 138.80 | 149.77 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.28 | 0.92 | 0.00 | -0.24 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 835.00 | 130.40 | 137.85 | 134.13 | 150.78 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.27 | 0.91 | 0.00 | -0.24 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 840.00 | 127.00 | 133.95 | 130.48 | 143.91 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.29 | 0.91 | 0.00 | -0.25 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 845.00 | 121.25 | 128.85 | 125.05 | 147.48 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.27 | 0.90 | 0.00 | -0.26 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 850.00 | 117.10 | 122.85 | 119.98 | 116.98 | -20.07 | -14.65% | 0.14 | 1 | 10 | 0.27 | 0.89 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 855.00 | 113.30 | 119.25 | 116.28 | 131.20 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.28 | 0.88 | 0.00 | -0.27 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 860.00 | 108.90 | 114.90 | 111.90 | 123.25 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.28 | 0.87 | 0.00 | -0.28 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 865.00 | 104.50 | 110.30 | 107.40 | 122.27 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.27 | 0.86 | 0.00 | -0.29 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 870.00 | 99.85 | 105.35 | 102.60 | 124.51 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.26 | 0.85 | 0.00 | -0.29 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 875.00 | 94.00 | 99.05 | 96.53 | 103.75 | -19.19 | -15.61% | 0.11 | 1 | 10 | 0.26 | 0.84 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 880.00 | 89.05 | 94.70 | 91.88 | 100.00 | -24.83 | -19.90% | 0.10 | 1 | 55 | 0.26 | 0.83 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 885.00 | 87.05 | 92.75 | 89.90 | 122.06 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.26 | 0.82 | 0.00 | -0.31 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 890.00 | 83.30 | 87.55 | 85.43 | 104.36 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.25 | 0.81 | 0.00 | -0.32 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 895.00 | 79.30 | 84.15 | 81.73 | 92.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.25 | 0.79 | 0.00 | -0.33 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 900.00 | 77.00 | 77.65 | 77.33 | 75.60 | -33.40 | -30.65% | 0.09 | 6 | 66 | 0.25 | 0.78 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 905.00 | 73.00 | 74.15 | 73.58 | 71.81 | -21.18 | -22.78% | 0.08 | 2 | 2 | 0.25 | 0.76 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 910.00 | 67.80 | 72.15 | 69.98 | 94.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.25 | 0.75 | 0.00 | -0.34 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 915.00 | 64.20 | 68.60 | 66.40 | 65.32 | -24.70 | -27.44% | 0.07 | 19 | 18 | 0.25 | 0.73 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 920.00 | 61.95 | 63.80 | 62.88 | 62.00 | -19.65 | -24.07% | 0.07 | 5 | 57 | 0.25 | 0.71 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 925.00 | 57.25 | 59.85 | 58.55 | 70.90 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.24 | 0.69 | 0.00 | -0.36 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 930.00 | 54.25 | 56.30 | 55.28 | 55.90 | -8.33 | -12.97% | 0.06 | 6 | 41 | 0.24 | 0.67 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 935.00 | 51.80 | 52.60 | 52.20 | 51.90 | -12.10 | -18.91% | 0.06 | 105 | 134 | 0.24 | 0.65 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 940.00 | 48.60 | 49.35 | 48.98 | 46.85 | -11.95 | -20.33% | 0.05 | 11 | 328 | 0.24 | 0.63 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 945.00 | 45.00 | 46.20 | 45.60 | 44.79 | -14.71 | -24.73% | 0.05 | 4 | 116 | 0.23 | 0.61 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 950.00 | 42.45 | 43.25 | 42.85 | 42.69 | -8.90 | -17.26% | 0.05 | 40 | 254 | 0.23 | 0.59 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 955.00 | 39.55 | 40.45 | 40.00 | 40.07 | -15.18 | -27.48% | 0.04 | 18 | 128 | 0.23 | 0.57 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 960.00 | 35.70 | 38.10 | 36.90 | 38.00 | -7.75 | -16.94% | 0.04 | 46 | 118 | 0.23 | 0.54 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 965.00 | 32.85 | 34.90 | 33.88 | 35.24 | -6.66 | -15.90% | 0.04 | 32 | 67 | 0.22 | 0.52 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 970.00 | 31.60 | 32.35 | 31.98 | 32.45 | -7.10 | -17.96% | 0.03 | 61 | 176 | 0.23 | 0.50 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 975.00 | 28.85 | 29.95 | 29.40 | 29.75 | -6.43 | -17.78% | 0.03 | 54 | 366 | 0.23 | 0.47 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 980.00 | 27.00 | 27.65 | 27.33 | 27.17 | -6.53 | -19.38% | 0.03 | 177 | 439 | 0.23 | 0.45 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 985.00 | 24.65 | 26.15 | 25.40 | 23.60 | -7.40 | -23.88% | 0.03 | 14 | 175 | 0.23 | 0.43 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 990.00 | 22.85 | 23.40 | 23.13 | 22.92 | -6.65 | -22.49% | 0.02 | 28 | 302 | 0.22 | 0.40 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 995.00 | 21.00 | 21.50 | 21.25 | 20.05 | -6.95 | -25.75% | 0.02 | 8 | 243 | 0.22 | 0.38 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,000.00 | 19.20 | 19.70 | 19.45 | 19.90 | -4.85 | -19.60% | 0.02 | 1,059 | 1,294 | 0.22 | 0.36 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,005.00 | 17.55 | 18.00 | 17.78 | 16.95 | -6.70 | -28.33% | 0.02 | 30 | 153 | 0.22 | 0.34 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,010.00 | 16.00 | 16.45 | 16.23 | 15.35 | -5.75 | -27.26% | 0.02 | 11 | 236 | 0.22 | 0.32 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,015.00 | 14.55 | 15.00 | 14.78 | 14.95 | -4.95 | -24.88% | 0.01 | 5 | 193 | 0.22 | 0.30 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,020.00 | 13.20 | 13.65 | 13.43 | 13.57 | -4.48 | -24.82% | 0.01 | 119 | 275 | 0.22 | 0.28 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,025.00 | 12.00 | 12.40 | 12.20 | 12.02 | -4.08 | -25.35% | 0.01 | 15 | 119 | 0.22 | 0.26 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,030.00 | 10.85 | 11.30 | 11.08 | 11.10 | -3.55 | -24.24% | 0.01 | 21 | 197 | 0.22 | 0.24 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,035.00 | 9.80 | 10.25 | 10.03 | 10.20 | -3.30 | -24.45% | 0.01 | 25 | 239 | 0.22 | 0.22 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,040.00 | 8.95 | 9.30 | 9.13 | 8.90 | -3.28 | -26.93% | 0.01 | 63 | 184 | 0.22 | 0.21 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,045.00 | 8.05 | 8.45 | 8.25 | 7.77 | -3.88 | -33.31% | 0.01 | 9 | 420 | 0.22 | 0.19 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,050.00 | 7.30 | 7.65 | 7.48 | 7.12 | -3.28 | -31.54% | 0.01 | 71 | 449 | 0.22 | 0.18 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,055.00 | 6.40 | 6.95 | 6.68 | 6.20 | -3.35 | -35.08% | 0.01 | 27 | 400 | 0.22 | 0.16 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,060.00 | 5.85 | 6.30 | 6.08 | 6.18 | -2.50 | -28.81% | 0.01 | 38 | 367 | 0.22 | 0.15 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,065.00 | 5.30 | 5.70 | 5.50 | 5.20 | -2.60 | -33.34% | 0.01 | 4 | 104 | 0.22 | 0.14 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,070.00 | 4.80 | 5.15 | 4.98 | 4.64 | -2.61 | -36.00% | 0.00 | 146 | 483 | 0.22 | 0.12 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,075.00 | 4.35 | 4.70 | 4.53 | 4.45 | -1.80 | -28.80% | 0.00 | 16 | 183 | 0.22 | 0.11 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,080.00 | 3.90 | 4.25 | 4.08 | 3.90 | -1.78 | -31.34% | 0.00 | 11 | 241 | 0.22 | 0.10 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,085.00 | 3.50 | 3.85 | 3.68 | 3.65 | -1.70 | -31.78% | 0.00 | 2 | 38 | 0.22 | 0.09 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,090.00 | 3.20 | 3.50 | 3.35 | 3.20 | -1.65 | -34.03% | 0.00 | 8 | 270 | 0.22 | 0.08 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,095.00 | 2.91 | 3.20 | 3.06 | 3.05 | -1.16 | -27.56% | 0.00 | 3 | 74 | 0.22 | 0.08 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,100.00 | 2.70 | 2.89 | 2.80 | 2.77 | -1.23 | -30.75% | 0.00 | 93 | 533 | 0.23 | 0.07 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,105.00 | 2.40 | 2.66 | 2.53 | 2.55 | -2.15 | -45.75% | 0.00 | 3 | 34 | 0.23 | 0.06 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,110.00 | 2.19 | 2.44 | 2.32 | 2.22 | -1.02 | -31.49% | 0.00 | 57 | 153 | 0.23 | 0.06 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,115.00 | 1.99 | 2.26 | 2.13 | 2.16 | -1.54 | -41.63% | 0.00 | 1 | 71 | 0.23 | 0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,120.00 | 1.84 | 2.08 | 1.96 | 2.02 | -0.67 | -24.91% | 0.00 | 5 | 94 | 0.23 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,125.00 | 1.67 | 2.46 | 2.07 | 1.76 | -1.49 | -45.85% | 0.00 | 10 | 47 | 0.24 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,130.00 | 0.68 | 2.85 | 1.77 | 1.64 | -1.31 | -44.41% | 0.00 | 7 | 63 | 0.23 | 0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,135.00 | 0.12 | 3.05 | 1.59 | 1.65 | -1.09 | -39.79% | 0.00 | 10 | 53 | 0.22 | 0.03 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,140.00 | 0.15 | 2.72 | 1.44 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.22 | 0.03 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 1,145.00 | 0.34 | 2.55 | 1.45 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.23 | 0.03 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 1,150.00 | 1.15 | 1.40 | 1.28 | 1.27 | -0.33 | -20.63% | 0.00 | 17 | 103 | 0.24 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,155.00 | 0.01 | 2.07 | 1.04 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.21 | 0.02 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 1,160.00 | 0.00 | 1.39 | 0.70 | 1.14 | -0.29 | -20.28% | 0.00 | 11 | 175 | 0.26 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,180.00 | 0.60 | 2.32 | 1.46 | 0.92 | -0.28 | -23.34% | 0.00 | 6 | 85 | 0.27 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,200.00 | 0.75 | 1.62 | 1.19 | 0.93 | -0.04 | -4.13% | 0.00 | 20 | 297 | 0.28 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,220.00 | 0.01 | 1.34 | 0.68 | 0.66 | -0.35 | -34.66% | 0.00 | 2 | 123 | 0.25 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,240.00 | 0.22 | 1.10 | 0.66 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.29 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 1,260.00 | 0.00 | 1.99 | 1.00 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 1,280.00 | 0.05 | 0.95 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.30 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 1,300.00 | 0.00 | 2.85 | 1.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 1,320.00 | 0.00 | 2.79 | 1.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 1,340.00 | 0.00 | 2.96 | 1.48 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 4:00:04 PM EST |
| 1,360.00 | 0.00 | 0.77 | 0.39 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 1,380.00 | 0.00 | 0.52 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 1,400.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.01 | -6.25% | 0.00 | 22 | 369 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,420.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,440.00 | 0.00 | 2.64 | 1.32 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:04 PM EST |
| 1,460.00 | 0.00 | 0.59 | 0.30 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 4:00:04 PM EST |
| 1,480.00 | 0.00 | 0.77 | 0.39 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 4:00:04 PM EST |
| 1,500.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.42 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 1,520.00 | 0.00 | 2.59 | 1.30 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 4:00:04 PM EST |
| 1,540.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 4:00:04 PM EST |
| 1,560.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.00 | 2.52 | 1.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 2.53 | 1.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.87 | 0.44 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 2.53 | 1.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.71 | 0.36 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 1.30 | 0.65 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.71 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 2.67 | 1.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 4.40 | 2.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 1.11 | 0.56 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 4.55 | 2.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 3.15 | 1.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.61 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 3.25 | 1.63 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.57 | 0.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 680.00 | 0.01 | 4.85 | 2.43 | 0.53 | +0.03 | +6.00% | 0.00 | 59 | 179 | 0.43 | 0.00 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 685.00 | 0.05 | 4.90 | 2.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.44 | 0.00 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 695.00 | 0.03 | 1.71 | 0.87 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | 0.00 | 0.00 | -0.10 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 700.00 | 0.42 | 1.54 | 0.98 | 0.80 | +0.30 | +60.00% | 0.00 | 1 | 118 | 0.40 | 0.00 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 705.00 | 0.01 | 3.20 | 1.61 | 0.70 | -0.01 | -1.41% | 0.00 | 1 | 10 | 0.37 | -0.01 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 710.00 | 0.25 | 3.60 | 1.93 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | -0.01 | 0.00 | -0.11 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 715.00 | 0.00 | 2.83 | 1.42 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.46 | -0.01 | 0.00 | -0.10 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 720.00 | 0.18 | 5.25 | 2.72 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.40 | -0.01 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 725.00 | 0.00 | 4.35 | 2.18 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.01 | 0.00 | -0.10 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 1.66 | 0.83 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.01 | 0.00 | -0.11 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 735.00 | 0.23 | 5.45 | 2.84 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | -0.01 | 0.00 | -0.12 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.46 | -0.01 | 0.00 | -0.11 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | -0.01 | 0.00 | -0.11 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 750.00 | 0.52 | 5.70 | 3.11 | 1.45 | +0.20 | +16.00% | 0.00 | 2 | 392 | 0.38 | -0.02 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 755.00 | 0.01 | 4.80 | 2.41 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | -0.02 | 0.00 | -0.15 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 760.00 | 0.93 | 1.65 | 1.29 | 1.60 | +0.23 | +16.79% | 0.00 | 201 | 213 | 0.32 | -0.02 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 765.00 | 0.20 | 1.81 | 1.01 | 1.67 | +0.40 | +31.50% | 0.00 | 1 | 10 | 0.29 | -0.03 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 770.00 | 0.05 | 4.50 | 2.28 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.00 | -0.17 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 775.00 | 0.01 | 4.45 | 2.23 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.28 | -0.03 | 0.00 | -0.17 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 780.00 | 1.66 | 2.20 | 1.93 | 2.18 | +0.53 | +32.13% | 0.00 | 11 | 379 | 0.32 | -0.03 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 785.00 | 0.01 | 6.45 | 3.23 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | -0.03 | 0.00 | -0.17 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 790.00 | 1.87 | 6.40 | 4.14 | 2.40 | +0.50 | +26.32% | 0.01 | 4 | 23 | 0.35 | -0.04 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 795.00 | 0.01 | 6.75 | 3.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | -0.05 | 0.00 | -0.20 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 800.00 | 2.49 | 2.99 | 2.74 | 2.54 | -0.06 | -2.31% | 0.00 | 8 | 552 | 0.31 | -0.05 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 805.00 | 2.08 | 3.50 | 2.79 | 2.71 | +0.88 | +48.09% | 0.00 | 1 | 6 | 0.30 | -0.05 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 810.00 | 2.80 | 3.20 | 3.00 | 2.82 | +0.19 | +7.23% | 0.00 | 2 | 22 | 0.30 | -0.06 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 815.00 | 2.89 | 3.60 | 3.25 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.29 | -0.06 | 0.00 | -0.22 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 820.00 | 3.35 | 3.55 | 3.45 | 3.50 | +0.20 | +6.07% | 0.00 | 4 | 561 | 0.29 | -0.07 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 825.00 | 3.35 | 3.90 | 3.63 | 2.92 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.29 | -0.07 | 0.00 | -0.23 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 830.00 | 3.65 | 4.50 | 4.08 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.29 | -0.08 | 0.00 | -0.24 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 835.00 | 4.20 | 4.70 | 4.45 | 4.15 | +0.38 | +10.08% | 0.01 | 3 | 14 | 0.28 | -0.09 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 840.00 | 4.20 | 5.05 | 4.63 | 4.78 | +0.58 | +13.81% | 0.01 | 7 | 2,051 | 0.28 | -0.09 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 845.00 | 4.55 | 5.25 | 4.90 | 3.89 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.27 | -0.10 | 0.00 | -0.26 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 850.00 | 4.95 | 5.65 | 5.30 | 5.87 | +0.72 | +13.99% | 0.01 | 9 | 314 | 0.27 | -0.11 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 855.00 | 5.80 | 6.05 | 5.93 | 6.60 | +1.14 | +20.88% | 0.01 | 2 | 74 | 0.27 | -0.12 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 860.00 | 6.25 | 6.55 | 6.40 | 7.05 | +1.25 | +21.56% | 0.01 | 6 | 411 | 0.27 | -0.13 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 865.00 | 6.85 | 7.10 | 6.98 | 7.75 | +1.70 | +28.10% | 0.01 | 7 | 60 | 0.26 | -0.14 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 870.00 | 7.45 | 7.75 | 7.60 | 7.96 | +1.61 | +25.36% | 0.01 | 8 | 61 | 0.26 | -0.15 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 875.00 | 8.10 | 8.40 | 8.25 | 8.53 | +0.98 | +12.98% | 0.01 | 18 | 55 | 0.26 | -0.16 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 880.00 | 8.85 | 9.15 | 9.00 | 9.50 | +1.20 | +14.46% | 0.01 | 43 | 487 | 0.26 | -0.17 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 885.00 | 9.60 | 9.95 | 9.78 | 10.15 | +1.33 | +15.08% | 0.01 | 11 | 218 | 0.25 | -0.18 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 890.00 | 10.45 | 10.75 | 10.60 | 10.55 | +1.05 | +11.06% | 0.01 | 19 | 57 | 0.25 | -0.19 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 895.00 | 11.15 | 11.70 | 11.43 | 11.60 | +1.00 | +9.44% | 0.01 | 103 | 112 | 0.25 | -0.21 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 900.00 | 12.35 | 12.70 | 12.53 | 12.50 | +1.27 | +11.31% | 0.01 | 50 | 659 | 0.25 | -0.22 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 905.00 | 13.40 | 13.80 | 13.60 | 13.70 | +1.45 | +11.84% | 0.02 | 22 | 152 | 0.25 | -0.24 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 910.00 | 14.60 | 15.05 | 14.83 | 16.35 | +3.10 | +23.40% | 0.02 | 37 | 132 | 0.24 | -0.25 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 915.00 | 15.85 | 16.30 | 16.08 | 17.80 | +3.57 | +25.09% | 0.02 | 23 | 159 | 0.24 | -0.27 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 920.00 | 17.25 | 17.70 | 17.48 | 17.36 | +1.46 | +9.19% | 0.02 | 32 | 434 | 0.24 | -0.29 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 925.00 | 18.65 | 19.15 | 18.90 | 18.83 | +1.63 | +9.48% | 0.02 | 19 | 77 | 0.24 | -0.31 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 930.00 | 19.65 | 20.75 | 20.20 | 21.07 | +3.08 | +17.13% | 0.02 | 39 | 515 | 0.24 | -0.33 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 935.00 | 20.95 | 22.40 | 21.68 | 22.40 | +2.79 | +14.23% | 0.02 | 28 | 114 | 0.24 | -0.35 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 940.00 | 23.65 | 24.45 | 24.05 | 24.27 | +3.19 | +15.14% | 0.03 | 42 | 1,283 | 0.24 | -0.37 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 945.00 | 25.65 | 26.65 | 26.15 | 27.30 | +4.63 | +20.43% | 0.03 | 7 | 62 | 0.24 | -0.39 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 950.00 | 27.60 | 28.45 | 28.03 | 28.95 | +3.91 | +15.62% | 0.03 | 34 | 1,528 | 0.23 | -0.41 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 955.00 | 29.80 | 30.40 | 30.10 | 32.85 | +6.15 | +23.04% | 0.03 | 16 | 228 | 0.23 | -0.43 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 960.00 | 30.75 | 32.70 | 31.73 | 32.58 | +4.33 | +15.33% | 0.03 | 73 | 191 | 0.23 | -0.46 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 965.00 | 34.20 | 35.45 | 34.83 | 36.10 | +5.55 | +18.17% | 0.04 | 64 | 259 | 0.23 | -0.48 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 970.00 | 36.90 | 37.95 | 37.43 | 38.65 | +5.55 | +16.77% | 0.04 | 6 | 141 | 0.23 | -0.50 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 975.00 | 39.35 | 40.35 | 39.85 | 40.56 | +5.26 | +14.91% | 0.04 | 23 | 207 | 0.23 | -0.53 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 980.00 | 42.20 | 43.00 | 42.60 | 43.07 | +5.07 | +13.35% | 0.04 | 16 | 164 | 0.23 | -0.55 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 985.00 | 45.10 | 46.75 | 45.93 | 47.76 | +7.06 | +17.35% | 0.05 | 10 | 262 | 0.23 | -0.57 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 990.00 | 48.10 | 48.95 | 48.53 | 51.40 | +8.90 | +20.95% | 0.05 | 2 | 142 | 0.22 | -0.60 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 995.00 | 51.00 | 52.10 | 51.55 | 45.78 | +0.05 | +0.11% | 0.05 | 1 | 223 | 0.22 | -0.62 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,000.00 | 54.40 | 55.40 | 54.90 | 56.16 | +7.36 | +15.09% | 0.05 | 3 | 204 | 0.22 | -0.64 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,005.00 | 56.40 | 61.20 | 58.80 | 47.15 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.22 | -0.66 | 0.00 | -0.32 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 1,010.00 | 60.35 | 63.10 | 61.73 | 63.46 | +8.41 | +15.28% | 0.06 | 1 | 223 | 0.22 | -0.68 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,015.00 | 63.55 | 67.75 | 65.65 | 58.38 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.22 | -0.70 | 0.00 | -0.30 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 1,020.00 | 67.15 | 69.80 | 68.48 | 72.50 | +11.00 | +17.89% | 0.07 | 6 | 37 | 0.21 | -0.72 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,025.00 | 71.10 | 73.90 | 72.50 | 60.69 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.21 | -0.74 | 0.00 | -0.27 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 1,030.00 | 75.15 | 79.15 | 77.15 | 65.00 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.22 | -0.76 | 0.00 | -0.26 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 1,035.00 | 78.70 | 83.70 | 81.20 | 57.57 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.21 | -0.78 | 0.00 | -0.25 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 1,040.00 | 82.65 | 87.85 | 85.25 | 66.30 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.21 | -0.79 | 0.00 | -0.24 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 1,045.00 | 87.05 | 91.75 | 89.40 | 117.97 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.21 | -0.81 | 0.00 | -0.23 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 1,050.00 | 91.50 | 96.60 | 94.05 | 90.05 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.20 | -0.82 | 0.00 | -0.21 | 8/6/2025 | 8/22/2025 4:00:04 PM EST |
| 1,055.00 | 95.70 | 101.30 | 98.50 | 109.57 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.25 | -0.84 | 0.00 | -0.20 | 8/1/2025 | 8/22/2025 4:00:04 PM EST |
| 1,060.00 | 99.00 | 106.65 | 102.83 | 79.45 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.26 | -0.85 | 0.00 | -0.19 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 1,065.00 | 104.45 | 110.90 | 107.68 | 88.25 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.27 | -0.86 | 0.00 | -0.18 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 1,070.00 | 108.40 | 116.10 | 112.25 | 101.35 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.27 | -0.88 | 0.00 | -0.17 | 6/20/2025 | 8/22/2025 4:00:04 PM EST |
| 1,075.00 | 113.20 | 120.90 | 117.05 | 90.70 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.28 | -0.89 | 0.00 | -0.15 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 1,080.00 | 118.05 | 125.65 | 121.85 | 94.08 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.28 | -0.90 | 0.00 | -0.14 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 1,085.00 | 122.95 | 130.55 | 126.75 | 85.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | -0.91 | 0.00 | -0.13 | 5/19/2025 | 8/22/2025 4:00:04 PM EST |
| 1,090.00 | 127.85 | 135.20 | 131.53 | 89.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.12 | 6/5/2025 | 8/22/2025 4:00:04 PM EST |
| 1,095.00 | 132.70 | 139.95 | 136.33 | 125.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.11 | 4/15/2025 | 8/22/2025 4:00:04 PM EST |
| 1,100.00 | 137.80 | 145.05 | 141.43 | 137.00 | +27.00 | +24.55% | 0.13 | 8 | 34 | 0.30 | -0.93 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,105.00 | 142.70 | 150.40 | 146.55 | % | 0.13 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.10 | 8/22/2025 4:00:04 PM EST | |||
| 1,110.00 | 147.65 | 155.65 | 151.65 | % | 0.14 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.09 | 8/22/2025 4:00:04 PM EST | |||
| 1,115.00 | 152.70 | 160.35 | 156.53 | % | 0.14 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.08 | 8/22/2025 4:00:04 PM EST | |||
| 1,120.00 | 157.70 | 165.35 | 161.53 | % | 0.14 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 1,125.00 | 162.70 | 170.30 | 166.50 | % | 0.15 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 1,130.00 | 167.90 | 175.35 | 171.63 | % | 0.15 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 1,135.00 | 172.70 | 180.15 | 176.43 | 240.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.06 | 4/7/2025 | 8/22/2025 4:00:04 PM EST |
| 1,140.00 | 177.70 | 185.75 | 181.73 | 161.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.05 | 6/26/2025 | 8/22/2025 4:00:04 PM EST |
| 1,145.00 | 182.70 | 190.10 | 186.40 | % | 0.16 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 1,150.00 | 187.70 | 195.35 | 191.53 | % | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 1,155.00 | 192.70 | 200.35 | 196.53 | % | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 1,160.00 | 197.70 | 205.35 | 201.53 | 146.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.03 | 2/27/2025 | 8/22/2025 4:00:04 PM EST |
| 1,180.00 | 217.70 | 225.35 | 221.53 | 204.49 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 1,200.00 | 237.70 | 245.35 | 241.53 | 226.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/10/2025 | 8/22/2025 4:00:04 PM EST |
| 1,220.00 | 257.80 | 265.35 | 261.58 | 199.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 5/22/2025 | 8/22/2025 4:00:04 PM EST |
| 1,240.00 | 277.70 | 285.15 | 281.43 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 1,260.00 | 297.70 | 305.40 | 301.55 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,280.00 | 317.70 | 325.55 | 321.63 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,300.00 | 337.70 | 345.40 | 341.55 | 296.43 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 4:00:04 PM EST |
| 1,320.00 | 357.70 | 365.55 | 361.63 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,340.00 | 377.70 | 385.55 | 381.63 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,360.00 | 397.70 | 405.35 | 401.53 | % | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,380.00 | 417.70 | 424.75 | 421.23 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,400.00 | 437.70 | 444.95 | 441.33 | % | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,420.00 | 458.10 | 466.00 | 462.05 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,440.00 | 477.95 | 484.85 | 481.40 | % | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,460.00 | 497.70 | 505.50 | 501.60 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,480.00 | 517.70 | 525.65 | 521.68 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,500.00 | 537.70 | 545.50 | 541.60 | % | 0.36 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,520.00 | 557.75 | 565.20 | 561.48 | % | 0.37 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,540.00 | 577.70 | 585.50 | 581.60 | % | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 1,560.00 | 597.75 | 605.15 | 601.45 | % | 0.39 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |