Options Chain for COSTCO WHSL CORP NEW COM (COST) - $955.90 as of 9/5/2025 2:54:17 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 | 422.80 | 430.25 | 426.53 | % | 0.79 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 550.00 | 413.00 | 420.25 | 416.63 | % | 0.76 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 560.00 | 403.00 | 410.55 | 406.78 | % | 0.73 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 570.00 | 394.25 | 400.45 | 397.35 | % | 0.70 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 580.00 | 383.10 | 390.55 | 386.83 | % | 0.67 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 590.00 | 373.25 | 380.55 | 376.90 | % | 0.64 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 600.00 | 363.35 | 370.65 | 367.00 | % | 0.61 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 610.00 | 353.20 | 360.90 | 357.05 | % | 0.59 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 620.00 | 343.40 | 350.80 | 347.10 | % | 0.56 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 630.00 | 333.45 | 341.05 | 337.25 | % | 0.54 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 640.00 | 323.30 | 331.00 | 327.15 | % | 0.51 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 650.00 | 313.80 | 321.05 | 317.43 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 660.00 | 303.90 | 311.15 | 307.53 | % | 0.47 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 670.00 | 293.65 | 301.25 | 297.45 | % | 0.44 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 680.00 | 284.00 | 291.35 | 287.68 | % | 0.42 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 9/5/2025 4:00:04 PM EST | |||
| 690.00 | 274.00 | 281.45 | 277.73 | % | 0.40 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.06 | 9/5/2025 4:00:04 PM EST | |||
| 700.00 | 264.05 | 271.55 | 267.80 | 267.90 | % | 0.38 | 1 | 0 | 0.59 | 1.00 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 710.00 | 254.55 | 261.70 | 258.13 | % | 0.36 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.09 | 9/5/2025 4:00:04 PM EST | |||
| 720.00 | 244.20 | 251.80 | 248.00 | % | 0.34 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.10 | 9/5/2025 4:00:04 PM EST | |||
| 730.00 | 234.80 | 241.95 | 238.38 | % | 0.33 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.10 | 9/5/2025 4:00:04 PM EST | |||
| 740.00 | 224.85 | 232.15 | 228.50 | % | 0.31 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.11 | 9/5/2025 4:00:04 PM EST | |||
| 750.00 | 215.00 | 222.35 | 218.68 | % | 0.29 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.12 | 9/5/2025 4:00:04 PM EST | |||
| 760.00 | 205.00 | 212.55 | 208.78 | % | 0.27 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.13 | 9/5/2025 4:00:04 PM EST | |||
| 770.00 | 195.10 | 202.75 | 198.93 | % | 0.26 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.15 | 9/5/2025 4:00:04 PM EST | |||
| 780.00 | 186.85 | 193.00 | 189.93 | % | 0.24 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.19 | 9/5/2025 4:00:04 PM EST | |||
| 790.00 | 176.00 | 183.20 | 179.60 | % | 0.23 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.20 | 9/5/2025 4:00:04 PM EST | |||
| 800.00 | 166.00 | 173.60 | 169.80 | % | 0.21 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.18 | 9/5/2025 4:00:04 PM EST | |||
| 810.00 | 156.40 | 164.00 | 160.20 | % | 0.20 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.24 | 9/5/2025 4:00:04 PM EST | |||
| 820.00 | 146.80 | 154.45 | 150.63 | % | 0.18 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.26 | 9/5/2025 4:00:04 PM EST | |||
| 825.00 | 142.00 | 149.65 | 145.83 | % | 0.18 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.27 | 9/5/2025 4:00:04 PM EST | |||
| 830.00 | 137.80 | 144.95 | 141.38 | % | 0.17 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.28 | 9/5/2025 4:00:04 PM EST | |||
| 835.00 | 132.55 | 140.20 | 136.38 | % | 0.16 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.28 | 9/5/2025 4:00:04 PM EST | |||
| 840.00 | 127.85 | 135.45 | 131.65 | % | 0.16 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.29 | 9/5/2025 4:00:04 PM EST | |||
| 845.00 | 123.25 | 130.85 | 127.05 | % | 0.15 | 0 | 0 | 0.23 | 0.89 | 0.00 | -0.32 | 9/5/2025 4:00:04 PM EST | |||
| 850.00 | 118.60 | 126.20 | 122.40 | 117.34 | % | 0.14 | 2 | 0 | 0.24 | 0.89 | 0.00 | -0.31 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 855.00 | 114.00 | 121.60 | 117.80 | % | 0.14 | 0 | 0 | 0.25 | 0.88 | 0.00 | -0.31 | 9/5/2025 4:00:04 PM EST | |||
| 860.00 | 109.35 | 117.00 | 113.18 | % | 0.13 | 0 | 0 | 0.24 | 0.87 | 0.00 | -0.33 | 9/5/2025 4:00:04 PM EST | |||
| 865.00 | 104.80 | 112.45 | 108.63 | % | 0.13 | 0 | 0 | 0.24 | 0.87 | 0.00 | -0.32 | 9/5/2025 4:00:04 PM EST | |||
| 870.00 | 100.00 | 108.00 | 104.00 | % | 0.12 | 0 | 0 | 0.24 | 0.86 | 0.00 | -0.33 | 9/5/2025 4:00:04 PM EST | |||
| 875.00 | 95.55 | 103.50 | 99.53 | % | 0.11 | 0 | 0 | 0.24 | 0.85 | 0.00 | -0.35 | 9/5/2025 4:00:04 PM EST | |||
| 880.00 | 91.10 | 99.05 | 95.08 | % | 0.11 | 0 | 0 | 0.24 | 0.84 | 0.00 | -0.35 | 9/5/2025 4:00:04 PM EST | |||
| 885.00 | 87.00 | 94.85 | 90.93 | % | 0.10 | 0 | 0 | 0.24 | 0.82 | 0.00 | -0.37 | 9/5/2025 4:00:04 PM EST | |||
| 890.00 | 82.55 | 91.10 | 86.83 | % | 0.10 | 0 | 0 | 0.24 | 0.82 | 0.00 | -0.36 | 9/5/2025 4:00:04 PM EST | |||
| 895.00 | 78.60 | 86.35 | 82.48 | % | 0.09 | 0 | 0 | 0.24 | 0.81 | 0.00 | -0.37 | 9/5/2025 4:00:04 PM EST | |||
| 900.00 | 74.55 | 82.25 | 78.40 | % | 0.09 | 0 | 0 | 0.24 | 0.79 | 0.00 | -0.37 | 9/5/2025 4:00:04 PM EST | |||
| 905.00 | 70.30 | 78.15 | 74.23 | % | 0.08 | 0 | 0 | 0.23 | 0.78 | 0.00 | -0.38 | 9/5/2025 4:00:04 PM EST | |||
| 910.00 | 66.70 | 74.30 | 70.50 | % | 0.08 | 0 | 0 | 0.24 | 0.77 | 0.00 | -0.38 | 9/5/2025 4:00:04 PM EST | |||
| 915.00 | 64.10 | 69.70 | 66.90 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.00 | -0.38 | 9/5/2025 4:00:04 PM EST | |||
| 920.00 | 60.30 | 66.80 | 63.55 | % | 0.07 | 0 | 0 | 0.24 | 0.73 | 0.00 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 925.00 | 56.65 | 63.05 | 59.85 | % | 0.06 | 0 | 0 | 0.24 | 0.72 | 0.00 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 930.00 | 54.00 | 58.15 | 56.08 | 55.00 | % | 0.06 | 2 | 0 | 0.23 | 0.70 | 0.00 | -0.39 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 935.00 | 49.35 | 54.70 | 52.03 | % | 0.06 | 0 | 0 | 0.23 | 0.68 | 0.00 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 940.00 | 46.80 | 51.40 | 49.10 | 49.00 | +4.60 | +10.36% | 0.05 | 2 | 1 | 0.23 | 0.66 | 0.00 | -0.39 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 945.00 | 43.10 | 48.90 | 46.00 | 41.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | 0.64 | 0.00 | -0.39 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 950.00 | 39.85 | 45.20 | 42.53 | % | 0.04 | 0 | 0 | 0.23 | 0.62 | 0.00 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 955.00 | 38.00 | 42.40 | 40.20 | 40.50 | +2.65 | +7.01% | 0.04 | 4 | 1 | 0.23 | 0.59 | 0.00 | -0.39 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 960.00 | 35.70 | 39.30 | 37.50 | 35.00 | +0.74 | +2.16% | 0.04 | 3 | 5 | 0.23 | 0.57 | 0.01 | -0.39 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 965.00 | 32.75 | 35.85 | 34.30 | 35.00 | % | 0.04 | 2 | 0 | 0.22 | 0.54 | 0.01 | -0.38 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 970.00 | 28.65 | 33.75 | 31.20 | 28.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.52 | 0.01 | -0.38 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 975.00 | 26.85 | 32.25 | 29.55 | % | 0.03 | 0 | 0 | 0.23 | 0.49 | 0.01 | -0.37 | 9/5/2025 4:00:04 PM EST | |||
| 980.00 | 24.15 | 28.25 | 26.20 | 26.88 | +1.70 | +6.76% | 0.03 | 2 | 1 | 0.22 | 0.46 | 0.01 | -0.37 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 985.00 | 23.00 | 26.85 | 24.93 | 26.60 | +4.57 | +20.75% | 0.03 | 6 | 1 | 0.22 | 0.44 | 0.01 | -0.36 | 9/5/2025 | 9/5/2025 4:00:04 PM EST |
| 990.00 | 21.30 | 25.50 | 23.40 | % | 0.02 | 0 | 0 | 0.23 | 0.41 | 0.01 | -0.35 | 9/5/2025 4:00:04 PM EST | |||
| 995.00 | 19.50 | 24.45 | 21.98 | % | 0.02 | 0 | 0 | 0.23 | 0.39 | 0.01 | -0.34 | 9/5/2025 4:00:04 PM EST | |||
| 1,000.00 | 15.10 | 20.50 | 17.80 | 16.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | 0.36 | 0.01 | -0.33 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 1,005.00 | 13.10 | 21.10 | 17.10 | % | 0.02 | 0 | 0 | 0.22 | 0.34 | 0.00 | -0.32 | 9/5/2025 4:00:04 PM EST | |||
| 1,010.00 | 11.80 | 19.05 | 15.43 | 15.34 | % | 0.02 | 1 | 0 | 0.22 | 0.32 | 0.00 | -0.31 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 1,015.00 | 12.15 | 16.90 | 14.53 | % | 0.01 | 0 | 0 | 0.22 | 0.29 | 0.00 | -0.30 | 9/5/2025 4:00:04 PM EST | |||
| 1,020.00 | 11.40 | 14.55 | 12.98 | 13.36 | % | 0.01 | 1 | 0 | 0.22 | 0.27 | 0.00 | -0.29 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 1,025.00 | 10.05 | 13.15 | 11.60 | % | 0.01 | 0 | 0 | 0.22 | 0.25 | 0.00 | -0.28 | 9/5/2025 4:00:04 PM EST | |||
| 1,030.00 | 9.00 | 11.40 | 10.20 | 10.18 | % | 0.01 | 10 | 0 | 0.22 | 0.24 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 1,035.00 | 7.80 | 10.15 | 8.98 | % | 0.01 | 0 | 0 | 0.21 | 0.22 | 0.00 | -0.26 | 9/5/2025 4:00:04 PM EST | |||
| 1,040.00 | 5.45 | 9.60 | 7.53 | % | 0.01 | 0 | 0 | 0.21 | 0.21 | 0.00 | -0.25 | 9/5/2025 4:00:04 PM EST | |||
| 1,045.00 | 4.85 | 8.90 | 6.88 | % | 0.01 | 0 | 0 | 0.21 | 0.19 | 0.00 | -0.24 | 9/5/2025 4:00:04 PM EST | |||
| 1,050.00 | 4.95 | 8.00 | 6.48 | % | 0.01 | 0 | 0 | 0.21 | 0.18 | 0.00 | -0.23 | 9/5/2025 4:00:04 PM EST | |||
| 1,055.00 | 4.50 | 7.15 | 5.83 | % | 0.01 | 0 | 0 | 0.21 | 0.16 | 0.00 | -0.22 | 9/5/2025 4:00:04 PM EST | |||
| 1,060.00 | 3.95 | 6.65 | 5.30 | % | 0.01 | 0 | 0 | 0.21 | 0.15 | 0.00 | -0.21 | 9/5/2025 4:00:04 PM EST | |||
| 1,065.00 | 3.60 | 8.30 | 5.95 | % | 0.01 | 0 | 0 | 0.23 | 0.14 | 0.00 | -0.20 | 9/5/2025 4:00:04 PM EST | |||
| 1,070.00 | 3.30 | 7.95 | 5.63 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.00 | -0.19 | 9/5/2025 4:00:04 PM EST | |||
| 1,075.00 | 2.82 | 7.40 | 5.11 | % | 0.00 | 0 | 0 | 0.23 | 0.12 | 0.00 | -0.18 | 9/5/2025 4:00:04 PM EST | |||
| 1,080.00 | 2.14 | 7.20 | 4.67 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.00 | -0.17 | 9/5/2025 4:00:04 PM EST | |||
| 1,085.00 | 1.81 | 5.95 | 3.88 | % | 0.00 | 0 | 0 | 0.23 | 0.10 | 0.00 | -0.17 | 9/5/2025 4:00:04 PM EST | |||
| 1,090.00 | 1.83 | 6.85 | 4.34 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.00 | -0.15 | 9/5/2025 4:00:04 PM EST | |||
| 1,095.00 | 0.87 | 4.70 | 2.79 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.00 | -0.16 | 9/5/2025 4:00:04 PM EST | |||
| 1,100.00 | 1.81 | 3.55 | 2.68 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.00 | -0.14 | 9/5/2025 4:00:04 PM EST | |||
| 1,105.00 | 0.89 | 6.00 | 3.45 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.00 | -0.13 | 9/5/2025 4:00:04 PM EST | |||
| 1,110.00 | 0.32 | 4.15 | 2.24 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.00 | -0.13 | 9/5/2025 4:00:04 PM EST | |||
| 1,115.00 | 0.61 | 6.05 | 3.33 | % | 0.00 | 0 | 0 | 0.25 | 0.06 | 0.00 | -0.12 | 9/5/2025 4:00:04 PM EST | |||
| 1,120.00 | 0.95 | 5.90 | 3.43 | 1.52 | % | 0.00 | 4 | 0 | 0.26 | 0.06 | 0.00 | -0.11 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 1,125.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.08 | 9/5/2025 4:00:04 PM EST | |||
| 1,130.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.07 | 9/5/2025 4:00:04 PM EST | |||
| 1,135.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.07 | 9/5/2025 4:00:04 PM EST | |||
| 1,140.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.06 | 9/5/2025 4:00:04 PM EST | |||
| 1,145.00 | 0.01 | 5.25 | 2.63 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.06 | 9/5/2025 4:00:04 PM EST | |||
| 1,150.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.05 | 9/5/2025 4:00:04 PM EST | |||
| 1,160.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.04 | 9/5/2025 4:00:04 PM EST | |||
| 1,170.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 1,180.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 1,190.00 | 0.15 | 2.25 | 1.20 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 1,210.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 1,220.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 1,230.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 550.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 580.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 630.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 650.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 660.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 670.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 680.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.05 | 9/5/2025 4:00:04 PM EST | |||
| 690.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.06 | 9/5/2025 4:00:04 PM EST | |||
| 700.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.09 | 9/5/2025 4:00:04 PM EST | |||
| 710.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.09 | 9/5/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.10 | 9/5/2025 4:00:04 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.10 | 9/5/2025 4:00:04 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.11 | 9/5/2025 4:00:04 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.12 | 9/5/2025 4:00:04 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.13 | 9/5/2025 4:00:04 PM EST | |||
| 770.00 | 0.00 | 2.91 | 1.46 | 1.38 | % | 0.00 | 3 | 0 | 0.39 | -0.02 | 0.00 | -0.15 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 780.00 | 0.52 | 5.40 | 2.96 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.19 | 9/5/2025 4:00:04 PM EST | |||
| 790.00 | 1.00 | 5.60 | 3.30 | % | 0.00 | 0 | 0 | 0.36 | -0.04 | 0.00 | -0.20 | 9/5/2025 4:00:04 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.18 | 9/5/2025 4:00:04 PM EST | |||
| 810.00 | 0.57 | 6.35 | 3.46 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.00 | -0.24 | 9/5/2025 4:00:04 PM EST | |||
| 820.00 | 1.06 | 4.10 | 2.58 | % | 0.00 | 0 | 0 | 0.29 | -0.07 | 0.00 | -0.26 | 9/5/2025 4:00:04 PM EST | |||
| 825.00 | 1.45 | 3.75 | 2.60 | % | 0.00 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.27 | 9/5/2025 4:00:04 PM EST | |||
| 830.00 | 0.43 | 6.20 | 3.32 | % | 0.00 | 0 | 0 | 0.28 | -0.08 | 0.00 | -0.28 | 9/5/2025 4:00:04 PM EST | |||
| 835.00 | 1.81 | 4.70 | 3.26 | % | 0.00 | 0 | 0 | 0.28 | -0.09 | 0.00 | -0.28 | 9/5/2025 4:00:04 PM EST | |||
| 840.00 | 2.32 | 4.70 | 3.51 | % | 0.00 | 0 | 0 | 0.28 | -0.09 | 0.00 | -0.29 | 9/5/2025 4:00:04 PM EST | |||
| 845.00 | 0.15 | 7.25 | 3.70 | % | 0.00 | 0 | 0 | 0.25 | -0.11 | 0.00 | -0.32 | 9/5/2025 4:00:04 PM EST | |||
| 850.00 | 2.53 | 5.10 | 3.82 | % | 0.00 | 0 | 0 | 0.27 | -0.11 | 0.00 | -0.31 | 9/5/2025 4:00:04 PM EST | |||
| 855.00 | 3.55 | 5.70 | 4.63 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.00 | -0.31 | 9/5/2025 4:00:04 PM EST | |||
| 860.00 | 2.80 | 5.75 | 4.28 | % | 0.00 | 0 | 0 | 0.26 | -0.13 | 0.00 | -0.33 | 9/5/2025 4:00:04 PM EST | |||
| 865.00 | 4.60 | 8.30 | 6.45 | % | 0.01 | 0 | 0 | 0.28 | -0.13 | 0.00 | -0.32 | 9/5/2025 4:00:04 PM EST | |||
| 870.00 | 4.85 | 8.60 | 6.73 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.00 | -0.33 | 9/5/2025 4:00:04 PM EST | |||
| 875.00 | 3.95 | 7.00 | 5.48 | 6.45 | % | 0.01 | 2 | 0 | 0.25 | -0.15 | 0.00 | -0.35 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 880.00 | 4.95 | 8.00 | 6.48 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.16 | 0.00 | -0.35 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 885.00 | 3.20 | 8.75 | 5.98 | % | 0.01 | 0 | 0 | 0.23 | -0.18 | 0.00 | -0.37 | 9/5/2025 4:00:04 PM EST | |||
| 890.00 | 6.15 | 9.25 | 7.70 | 7.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.18 | 0.00 | -0.36 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 895.00 | 8.15 | 10.05 | 9.10 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | -0.19 | 0.00 | -0.37 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 900.00 | 7.85 | 10.85 | 9.35 | 9.96 | % | 0.01 | 12 | 0 | 0.24 | -0.21 | 0.00 | -0.37 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 905.00 | 9.45 | 12.65 | 11.05 | % | 0.01 | 0 | 0 | 0.25 | -0.22 | 0.00 | -0.38 | 9/5/2025 4:00:04 PM EST | |||
| 910.00 | 10.35 | 14.10 | 12.23 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.23 | 0.00 | -0.38 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 915.00 | 11.10 | 14.60 | 12.85 | % | 0.01 | 0 | 0 | 0.24 | -0.25 | 0.00 | -0.38 | 9/5/2025 4:00:04 PM EST | |||
| 920.00 | 10.75 | 16.50 | 13.63 | 14.95 | % | 0.01 | 2 | 0 | 0.24 | -0.27 | 0.00 | -0.39 | 9/5/2025 | 9/5/2025 4:00:04 PM EST | |
| 925.00 | 11.35 | 19.90 | 15.63 | % | 0.02 | 0 | 0 | 0.24 | -0.28 | 0.00 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 930.00 | 16.15 | 19.70 | 17.93 | 20.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | -0.30 | 0.00 | -0.39 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 935.00 | 17.00 | 21.30 | 19.15 | % | 0.02 | 0 | 0 | 0.24 | -0.32 | 0.00 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 940.00 | 19.10 | 23.60 | 21.35 | % | 0.02 | 0 | 0 | 0.24 | -0.34 | 0.00 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 945.00 | 19.40 | 25.75 | 22.58 | 24.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.24 | -0.36 | 0.00 | -0.39 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 950.00 | 22.30 | 26.95 | 24.63 | % | 0.03 | 0 | 0 | 0.24 | -0.38 | 0.00 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 955.00 | 23.15 | 29.55 | 26.35 | % | 0.03 | 0 | 0 | 0.24 | -0.41 | 0.00 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 960.00 | 25.60 | 30.55 | 28.08 | % | 0.03 | 0 | 0 | 0.23 | -0.43 | 0.01 | -0.39 | 9/5/2025 4:00:04 PM EST | |||
| 965.00 | 28.60 | 32.95 | 30.78 | 35.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.46 | 0.01 | -0.38 | 9/4/2025 | 9/5/2025 4:00:04 PM EST |
| 970.00 | 29.65 | 35.15 | 32.40 | % | 0.03 | 0 | 0 | 0.23 | -0.48 | 0.01 | -0.38 | 9/5/2025 4:00:04 PM EST | |||
| 975.00 | 32.80 | 38.20 | 35.50 | % | 0.04 | 0 | 0 | 0.23 | -0.51 | 0.01 | -0.37 | 9/5/2025 4:00:04 PM EST | |||
| 980.00 | 34.85 | 41.80 | 38.33 | % | 0.04 | 0 | 0 | 0.23 | -0.54 | 0.01 | -0.37 | 9/5/2025 4:00:04 PM EST | |||
| 985.00 | 39.10 | 44.55 | 41.83 | % | 0.04 | 0 | 0 | 0.23 | -0.56 | 0.01 | -0.36 | 9/5/2025 4:00:04 PM EST | |||
| 990.00 | 41.95 | 46.20 | 44.08 | % | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.01 | -0.35 | 9/5/2025 4:00:04 PM EST | |||
| 995.00 | 43.55 | 50.05 | 46.80 | % | 0.05 | 0 | 0 | 0.22 | -0.61 | 0.01 | -0.34 | 9/5/2025 4:00:04 PM EST | |||
| 1,000.00 | 46.40 | 54.65 | 50.53 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.01 | -0.33 | 9/5/2025 4:00:04 PM EST | |||
| 1,005.00 | 50.15 | 57.85 | 54.00 | % | 0.05 | 0 | 0 | 0.23 | -0.66 | 0.00 | -0.32 | 9/5/2025 4:00:04 PM EST | |||
| 1,010.00 | 53.65 | 61.40 | 57.53 | % | 0.06 | 0 | 0 | 0.23 | -0.68 | 0.00 | -0.31 | 9/5/2025 4:00:04 PM EST | |||
| 1,015.00 | 58.60 | 63.55 | 61.08 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.00 | -0.30 | 9/5/2025 4:00:04 PM EST | |||
| 1,020.00 | 62.30 | 67.50 | 64.90 | % | 0.06 | 0 | 0 | 0.23 | -0.73 | 0.00 | -0.29 | 9/5/2025 4:00:04 PM EST | |||
| 1,025.00 | 66.80 | 71.15 | 68.98 | % | 0.07 | 0 | 0 | 0.23 | -0.75 | 0.00 | -0.28 | 9/5/2025 4:00:04 PM EST | |||
| 1,030.00 | 68.80 | 76.60 | 72.70 | % | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.00 | -0.27 | 9/5/2025 4:00:04 PM EST | |||
| 1,035.00 | 73.15 | 80.90 | 77.03 | % | 0.07 | 0 | 0 | 0.22 | -0.78 | 0.00 | -0.26 | 9/5/2025 4:00:04 PM EST | |||
| 1,040.00 | 77.30 | 85.05 | 81.18 | % | 0.08 | 0 | 0 | 0.26 | -0.79 | 0.00 | -0.25 | 9/5/2025 4:00:04 PM EST | |||
| 1,045.00 | 81.50 | 89.70 | 85.60 | % | 0.08 | 0 | 0 | 0.27 | -0.81 | 0.00 | -0.24 | 9/5/2025 4:00:04 PM EST | |||
| 1,050.00 | 86.20 | 93.85 | 90.03 | % | 0.09 | 0 | 0 | 0.27 | -0.82 | 0.00 | -0.23 | 9/5/2025 4:00:04 PM EST | |||
| 1,055.00 | 90.50 | 98.00 | 94.25 | % | 0.09 | 0 | 0 | 0.27 | -0.84 | 0.00 | -0.22 | 9/5/2025 4:00:04 PM EST | |||
| 1,060.00 | 95.20 | 102.70 | 98.95 | % | 0.09 | 0 | 0 | 0.28 | -0.85 | 0.00 | -0.21 | 9/5/2025 4:00:04 PM EST | |||
| 1,065.00 | 99.65 | 107.10 | 103.38 | % | 0.10 | 0 | 0 | 0.28 | -0.86 | 0.00 | -0.20 | 9/5/2025 4:00:04 PM EST | |||
| 1,070.00 | 104.40 | 112.00 | 108.20 | % | 0.10 | 0 | 0 | 0.29 | -0.87 | 0.00 | -0.19 | 9/5/2025 4:00:04 PM EST | |||
| 1,075.00 | 109.15 | 116.75 | 112.95 | % | 0.11 | 0 | 0 | 0.29 | -0.88 | 0.00 | -0.18 | 9/5/2025 4:00:04 PM EST | |||
| 1,080.00 | 113.90 | 121.55 | 117.73 | % | 0.11 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.17 | 9/5/2025 4:00:04 PM EST | |||
| 1,085.00 | 118.75 | 125.65 | 122.20 | % | 0.11 | 0 | 0 | 0.29 | -0.90 | 0.00 | -0.17 | 9/5/2025 4:00:04 PM EST | |||
| 1,090.00 | 123.60 | 131.25 | 127.43 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.15 | 9/5/2025 4:00:04 PM EST | |||
| 1,095.00 | 128.50 | 136.00 | 132.25 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.16 | 9/5/2025 4:00:04 PM EST | |||
| 1,100.00 | 133.40 | 140.55 | 136.98 | % | 0.12 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.14 | 9/5/2025 4:00:04 PM EST | |||
| 1,105.00 | 138.35 | 146.00 | 142.18 | % | 0.13 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.13 | 9/5/2025 4:00:04 PM EST | |||
| 1,110.00 | 142.70 | 151.00 | 146.85 | % | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.13 | 9/5/2025 4:00:04 PM EST | |||
| 1,115.00 | 147.50 | 155.80 | 151.65 | % | 0.14 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.12 | 9/5/2025 4:00:04 PM EST | |||
| 1,120.00 | 153.30 | 160.95 | 157.13 | % | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.11 | 9/5/2025 4:00:04 PM EST | |||
| 1,125.00 | 158.30 | 165.95 | 162.13 | % | 0.14 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.08 | 9/5/2025 4:00:04 PM EST | |||
| 1,130.00 | 163.30 | 170.95 | 167.13 | % | 0.15 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.07 | 9/5/2025 4:00:04 PM EST | |||
| 1,135.00 | 168.30 | 175.95 | 172.13 | % | 0.15 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.07 | 9/5/2025 4:00:04 PM EST | |||
| 1,140.00 | 173.60 | 180.65 | 177.13 | % | 0.16 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.06 | 9/5/2025 4:00:04 PM EST | |||
| 1,145.00 | 178.30 | 185.60 | 181.95 | % | 0.16 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.06 | 9/5/2025 4:00:04 PM EST | |||
| 1,150.00 | 183.30 | 190.95 | 187.13 | % | 0.16 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.05 | 9/5/2025 4:00:04 PM EST | |||
| 1,160.00 | 193.65 | 200.80 | 197.23 | % | 0.17 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.04 | 9/5/2025 4:00:04 PM EST | |||
| 1,170.00 | 203.30 | 211.00 | 207.15 | % | 0.18 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 1,180.00 | 213.30 | 220.70 | 217.00 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 1,190.00 | 223.35 | 230.80 | 227.08 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 9/5/2025 4:00:04 PM EST | |||
| 1,200.00 | 233.25 | 241.00 | 237.13 | % | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 1,210.00 | 243.30 | 250.70 | 247.00 | % | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 9/5/2025 4:00:04 PM EST | |||
| 1,220.00 | 253.40 | 260.80 | 257.10 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 1,230.00 | 263.30 | 270.80 | 267.05 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 1,240.00 | 273.30 | 280.95 | 277.13 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 1,250.00 | 283.35 | 290.95 | 287.15 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 9/5/2025 4:00:04 PM EST | |||
| 1,260.00 | 293.20 | 300.95 | 297.08 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,270.00 | 303.40 | 310.50 | 306.95 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,280.00 | 313.30 | 321.00 | 317.15 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,290.00 | 323.30 | 330.65 | 326.98 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,300.00 | 333.35 | 340.45 | 336.90 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST | |||
| 1,310.00 | 343.30 | 350.80 | 347.05 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:04 PM EST |