Options Chain for COSTCO WHSL CORP NEW COM (COST) - $963.03 as of 9/18/2025 10:29:23 AM 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 | 415.60 | 423.15 | 419.38 | % | 0.78 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 550.00 | 405.80 | 413.40 | 409.60 | 430.35 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:08 AM EST |
| 560.00 | 395.80 | 403.20 | 399.50 | % | 0.71 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 570.00 | 384.90 | 393.45 | 389.18 | % | 0.68 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 580.00 | 376.00 | 383.45 | 379.73 | % | 0.65 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 590.00 | 366.00 | 373.50 | 369.75 | % | 0.63 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 600.00 | 356.50 | 363.30 | 359.90 | % | 0.60 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 610.00 | 346.50 | 353.30 | 349.90 | % | 0.57 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 620.00 | 336.50 | 343.15 | 339.83 | 352.87 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:08 AM EST |
| 630.00 | 326.60 | 333.30 | 329.95 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 640.00 | 316.60 | 323.30 | 319.95 | % | 0.50 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 650.00 | 306.60 | 313.40 | 310.00 | 323.12 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:08 AM EST |
| 660.00 | 296.60 | 303.15 | 299.88 | % | 0.45 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 670.00 | 286.65 | 293.45 | 290.05 | % | 0.43 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 680.00 | 277.00 | 283.40 | 280.20 | % | 0.41 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 690.00 | 267.00 | 273.45 | 270.23 | % | 0.39 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 700.00 | 257.00 | 263.65 | 260.33 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 710.00 | 247.00 | 253.70 | 250.35 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 720.00 | 237.15 | 243.75 | 240.45 | % | 0.33 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 730.00 | 227.10 | 233.35 | 230.23 | % | 0.32 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 740.00 | 217.00 | 223.90 | 220.45 | 224.20 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 750.00 | 207.10 | 213.90 | 210.50 | % | 0.28 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 9/18/2025 9:59:08 AM EST | |||
| 760.00 | 197.25 | 203.70 | 200.48 | % | 0.26 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 9/18/2025 9:59:08 AM EST | |||
| 770.00 | 187.15 | 194.10 | 190.63 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 9/18/2025 9:59:08 AM EST | |||
| 780.00 | 177.25 | 184.15 | 180.70 | 181.14 | % | 0.23 | 1 | 0 | 0.68 | 1.00 | 0.00 | -0.08 | 9/18/2025 | 9/18/2025 9:59:08 AM EST | |
| 790.00 | 167.35 | 174.25 | 170.80 | % | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.10 | 9/18/2025 9:59:08 AM EST | |||
| 800.00 | 157.50 | 164.35 | 160.93 | % | 0.20 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.16 | 9/18/2025 9:59:08 AM EST | |||
| 810.00 | 147.55 | 154.45 | 151.00 | % | 0.19 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.22 | 9/18/2025 9:59:08 AM EST | |||
| 820.00 | 137.80 | 144.60 | 141.20 | % | 0.17 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.25 | 9/18/2025 9:59:08 AM EST | |||
| 825.00 | 133.05 | 139.65 | 136.35 | % | 0.17 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.26 | 9/18/2025 9:59:08 AM EST | |||
| 830.00 | 128.10 | 134.75 | 131.43 | % | 0.16 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.27 | 9/18/2025 9:59:08 AM EST | |||
| 835.00 | 123.20 | 129.65 | 126.43 | % | 0.15 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.29 | 9/18/2025 9:59:08 AM EST | |||
| 840.00 | 118.05 | 124.95 | 121.50 | 114.19 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.97 | 0.00 | -0.31 | 8/28/2025 | 9/18/2025 9:59:08 AM EST |
| 845.00 | 113.20 | 119.95 | 116.58 | % | 0.14 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.33 | 9/18/2025 9:59:08 AM EST | |||
| 850.00 | 108.35 | 115.10 | 111.73 | % | 0.13 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.35 | 9/18/2025 9:59:08 AM EST | |||
| 855.00 | 103.60 | 108.80 | 106.20 | 109.12 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.95 | 0.00 | -0.37 | 9/5/2025 | 9/18/2025 9:59:08 AM EST |
| 860.00 | 99.55 | 105.55 | 102.55 | 105.02 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.45 | 0.94 | 0.00 | -0.39 | 9/10/2025 | 9/18/2025 9:59:08 AM EST |
| 865.00 | 94.50 | 100.75 | 97.63 | % | 0.11 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.42 | 9/18/2025 9:59:08 AM EST | |||
| 870.00 | 89.15 | 95.85 | 92.50 | 96.93 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.43 | 0.93 | 0.00 | -0.44 | 9/15/2025 | 9/18/2025 9:59:08 AM EST |
| 875.00 | 84.50 | 89.80 | 87.15 | 91.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.91 | 0.00 | -0.47 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 880.00 | 80.15 | 85.70 | 82.93 | 86.57 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.30 | 0.90 | 0.00 | -0.50 | 9/10/2025 | 9/18/2025 9:59:08 AM EST |
| 885.00 | 75.95 | 81.35 | 78.65 | 82.63 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.24 | 0.89 | 0.00 | -0.52 | 9/10/2025 | 9/18/2025 9:59:08 AM EST |
| 890.00 | 72.55 | 76.00 | 74.28 | 72.32 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.28 | 0.88 | 0.00 | -0.55 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 895.00 | 67.80 | 71.50 | 69.65 | 75.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.29 | 0.86 | 0.00 | -0.58 | 9/15/2025 | 9/18/2025 9:59:08 AM EST |
| 900.00 | 63.80 | 67.05 | 65.43 | 63.44 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.29 | 0.85 | 0.00 | -0.61 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 905.00 | 59.80 | 62.30 | 61.05 | 64.31 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.30 | 0.83 | 0.00 | -0.64 | 9/11/2025 | 9/18/2025 9:59:08 AM EST |
| 910.00 | 54.75 | 57.40 | 56.08 | 57.85 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.29 | 0.81 | 0.00 | -0.67 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 915.00 | 51.55 | 54.75 | 53.15 | % | 0.06 | 0 | 0 | 0.29 | 0.79 | 0.00 | -0.70 | 9/18/2025 9:59:08 AM EST | |||
| 920.00 | 47.75 | 50.45 | 49.10 | 53.91 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.30 | 0.76 | 0.01 | -0.72 | 9/12/2025 | 9/18/2025 9:59:08 AM EST |
| 925.00 | 43.95 | 45.85 | 44.90 | 48.30 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.29 | 0.74 | 0.01 | -0.75 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 930.00 | 40.40 | 42.75 | 41.58 | 44.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.30 | 0.71 | 0.01 | -0.77 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 935.00 | 36.95 | 38.20 | 37.58 | 42.01 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.30 | 0.68 | 0.01 | -0.79 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 940.00 | 33.65 | 35.35 | 34.50 | 35.80 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.30 | 0.65 | 0.01 | -0.80 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 942.50 | 31.95 | 33.60 | 32.78 | % | 0.03 | 0 | 0 | 0.30 | 0.63 | 0.01 | -0.81 | 9/18/2025 9:59:08 AM EST | |||
| 945.00 | 30.65 | 32.15 | 31.40 | 29.20 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.30 | 0.61 | 0.01 | -0.82 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 947.50 | 29.05 | 30.35 | 29.70 | % | 0.03 | 0 | 0 | 0.30 | 0.60 | 0.01 | -0.82 | 9/18/2025 9:59:08 AM EST | |||
| 950.00 | 28.05 | 28.75 | 28.40 | 28.03 | -2.77 | -9.00% | 0.03 | 2 | 58 | 0.30 | 0.58 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 952.50 | 26.45 | 27.35 | 26.90 | 26.50 | -2.46 | -8.50% | 0.03 | 2 | 3 | 0.30 | 0.56 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 955.00 | 25.30 | 26.05 | 25.68 | 26.75 | -0.15 | -0.56% | 0.03 | 1 | 72 | 0.30 | 0.55 | 0.01 | -0.83 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 957.50 | 24.00 | 24.70 | 24.35 | 23.65 | -2.60 | -9.91% | 0.03 | 19 | 6 | 0.29 | 0.53 | 0.01 | -0.83 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 960.00 | 22.70 | 23.45 | 23.08 | 23.56 | -2.16 | -8.40% | 0.02 | 41 | 116 | 0.30 | 0.51 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 962.50 | 21.50 | 22.25 | 21.88 | 22.35 | -2.05 | -8.41% | 0.02 | 4 | 8 | 0.30 | 0.49 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 965.00 | 20.40 | 21.10 | 20.75 | 21.65 | -1.53 | -6.61% | 0.02 | 3 | 205 | 0.30 | 0.48 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 967.50 | 19.20 | 20.10 | 19.65 | 20.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.46 | 0.01 | -0.81 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 970.00 | 18.25 | 18.95 | 18.60 | 18.60 | -2.31 | -11.05% | 0.02 | 2 | 595 | 0.29 | 0.44 | 0.01 | -0.80 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 972.50 | 16.85 | 17.95 | 17.40 | 19.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | 0.43 | 0.01 | -0.80 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 975.00 | 16.35 | 16.90 | 16.63 | 17.10 | -1.82 | -9.62% | 0.02 | 11 | 100 | 0.30 | 0.41 | 0.01 | -0.79 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 977.50 | 15.35 | 16.00 | 15.68 | 16.88 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.30 | 0.39 | 0.01 | -0.78 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 980.00 | 14.45 | 15.05 | 14.75 | 14.75 | -2.45 | -14.25% | 0.02 | 28 | 127 | 0.30 | 0.38 | 0.01 | -0.77 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 982.50 | 13.65 | 14.20 | 13.93 | 15.53 | +0.88 | +6.01% | 0.01 | 2 | 53 | 0.30 | 0.36 | 0.01 | -0.76 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 985.00 | 12.90 | 13.40 | 13.15 | 15.15 | +0.08 | +0.54% | 0.01 | 2 | 225 | 0.30 | 0.35 | 0.01 | -0.75 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 990.00 | 11.35 | 11.90 | 11.63 | 11.10 | -1.90 | -14.62% | 0.01 | 2 | 113 | 0.30 | 0.32 | 0.01 | -0.72 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 995.00 | 10.00 | 10.50 | 10.25 | 8.50 | -3.28 | -27.85% | 0.01 | 3 | 77 | 0.30 | 0.29 | 0.01 | -0.70 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,000.00 | 8.80 | 9.25 | 9.03 | 9.00 | -1.50 | -14.29% | 0.01 | 28 | 447 | 0.30 | 0.26 | 0.01 | -0.67 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,005.00 | 7.75 | 8.15 | 7.95 | 7.76 | -1.34 | -14.73% | 0.01 | 7 | 50 | 0.30 | 0.24 | 0.01 | -0.64 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,010.00 | 6.80 | 7.20 | 7.00 | 7.25 | -0.56 | -7.17% | 0.01 | 4 | 157 | 0.30 | 0.22 | 0.00 | -0.61 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,015.00 | 5.95 | 6.30 | 6.13 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.30 | 0.20 | 0.00 | -0.58 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 1,020.00 | 5.15 | 5.55 | 5.35 | 5.25 | -0.90 | -14.64% | 0.01 | 18 | 111 | 0.30 | 0.18 | 0.00 | -0.55 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,025.00 | 4.55 | 4.90 | 4.73 | 4.92 | -0.58 | -10.55% | 0.00 | 8 | 53 | 0.30 | 0.16 | 0.00 | -0.52 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,030.00 | 3.95 | 4.30 | 4.13 | 4.00 | -1.00 | -20.00% | 0.00 | 4 | 43 | 0.31 | 0.15 | 0.00 | -0.49 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,035.00 | 3.45 | 3.80 | 3.63 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.31 | 0.13 | 0.00 | -0.46 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 1,040.00 | 3.00 | 3.35 | 3.18 | 3.23 | -0.37 | -10.28% | 0.00 | 14 | 84 | 0.31 | 0.12 | 0.00 | -0.43 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,045.00 | 2.67 | 2.94 | 2.81 | 2.95 | -0.35 | -10.61% | 0.00 | 13 | 86 | 0.31 | 0.11 | 0.00 | -0.40 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,050.00 | 2.34 | 2.58 | 2.46 | 2.40 | -0.55 | -18.65% | 0.00 | 21 | 116 | 0.32 | 0.10 | 0.00 | -0.38 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,055.00 | 2.07 | 2.32 | 2.20 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.32 | 0.09 | 0.00 | -0.35 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 1,060.00 | 1.77 | 2.04 | 1.91 | 1.95 | -0.27 | -12.17% | 0.00 | 1 | 53 | 0.32 | 0.08 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,065.00 | 1.56 | 1.83 | 1.70 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.07 | 0.00 | -0.30 | 9/15/2025 | 9/18/2025 9:59:08 AM EST |
| 1,070.00 | 1.34 | 2.18 | 1.76 | 1.75 | +0.02 | +1.16% | 0.00 | 1 | 34 | 0.33 | 0.06 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,075.00 | 1.17 | 1.57 | 1.37 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.06 | 0.00 | -0.25 | 9/15/2025 | 9/18/2025 9:59:08 AM EST |
| 1,080.00 | 0.80 | 2.69 | 1.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.34 | 0.05 | 0.00 | -0.23 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 1,085.00 | 0.85 | 2.59 | 1.72 | 1.13 | +0.06 | +5.61% | 0.00 | 16 | 11 | 0.35 | 0.04 | 0.00 | -0.20 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,090.00 | 0.32 | 1.79 | 1.06 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | 0.04 | 0.00 | -0.20 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 1,095.00 | 0.20 | 1.74 | 0.97 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.04 | 0.00 | -0.18 | 9/15/2025 | 9/18/2025 9:59:08 AM EST |
| 1,100.00 | 0.36 | 1.64 | 1.00 | 0.90 | -0.10 | -10.00% | 0.00 | 1 | 39 | 0.34 | 0.03 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 1,105.00 | 0.18 | 1.55 | 0.87 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.35 | 0.03 | 0.00 | -0.14 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 1,110.00 | 0.15 | 1.50 | 0.83 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.02 | 0.00 | -0.13 | 9/15/2025 | 9/18/2025 9:59:08 AM EST |
| 1,115.00 | 0.12 | 1.54 | 0.83 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.36 | 0.02 | 0.00 | -0.12 | 9/15/2025 | 9/18/2025 9:59:08 AM EST |
| 1,120.00 | 0.10 | 1.50 | 0.80 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.36 | 0.02 | 0.00 | -0.10 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 1,125.00 | 0.05 | 1.57 | 0.81 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.02 | 0.00 | -0.09 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 1,130.00 | 0.03 | 1.50 | 0.77 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.01 | 0.00 | -0.08 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 1,135.00 | 0.05 | 1.50 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.38 | 0.01 | 0.00 | -0.07 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 1,140.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.05 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 1,145.00 | 0.00 | 1.50 | 0.75 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 1,150.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.03 | 9/18/2025 9:59:08 AM EST | |||
| 1,160.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 1,170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 9/18/2025 9:59:08 AM EST | |||
| 1,180.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:08 AM EST | |||
| 1,190.00 | 0.00 | 1.50 | 0.75 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 1,200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/18/2025 9:59:08 AM EST | |||
| 1,210.00 | 0.00 | 0.77 | 0.39 | 0.77 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 9:59:08 AM EST | |
| 1,220.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,250.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,300.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,310.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.02 | 1.70 | 0.86 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:08 AM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 570.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 590.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 600.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 610.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 620.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 630.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 640.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 650.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 660.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 670.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 680.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 690.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:08 AM EST |
| 700.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 710.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 720.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 730.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:08 AM EST |
| 740.00 | 0.00 | 1.50 | 0.75 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 750.00 | 0.01 | 0.54 | 0.28 | 0.16 | -0.22 | -57.90% | 0.00 | 1 | 9 | 0.53 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 760.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 770.00 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 780.00 | 0.06 | 1.50 | 0.78 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | -0.08 | 9/15/2025 | 9/18/2025 9:59:08 AM EST |
| 790.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | -0.10 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 800.00 | 0.40 | 0.60 | 0.50 | 0.55 | +0.15 | +37.50% | 0.00 | 3 | 20 | 0.51 | -0.01 | 0.00 | -0.16 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 810.00 | 0.07 | 1.50 | 0.79 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | -0.01 | 0.00 | -0.22 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 820.00 | 0.10 | 1.60 | 0.85 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | -0.02 | 0.00 | -0.25 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 825.00 | 0.20 | 0.97 | 0.59 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.02 | 0.00 | -0.26 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 830.00 | 0.30 | 1.80 | 1.05 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.38 | -0.03 | 0.00 | -0.27 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 835.00 | 0.40 | 1.79 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | -0.03 | 0.00 | -0.29 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 840.00 | 0.51 | 1.63 | 1.07 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.36 | -0.03 | 0.00 | -0.31 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 845.00 | 0.94 | 1.85 | 1.40 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.36 | -0.04 | 0.00 | -0.33 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 850.00 | 1.18 | 1.56 | 1.37 | 1.31 | -0.11 | -7.75% | 0.00 | 1 | 28 | 0.36 | -0.04 | 0.00 | -0.35 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 855.00 | 1.51 | 1.66 | 1.59 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.36 | -0.05 | 0.00 | -0.37 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 860.00 | 1.70 | 1.82 | 1.76 | 1.75 | -0.15 | -7.90% | 0.00 | 31 | 41 | 0.35 | -0.06 | 0.00 | -0.39 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 865.00 | 1.91 | 2.06 | 1.99 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | -0.07 | 0.00 | -0.42 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 870.00 | 2.16 | 2.31 | 2.24 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.34 | -0.07 | 0.00 | -0.44 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 875.00 | 2.45 | 2.62 | 2.54 | 2.36 | -0.01 | -0.43% | 0.00 | 12 | 73 | 0.33 | -0.09 | 0.00 | -0.47 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 880.00 | 2.78 | 2.96 | 2.87 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.33 | -0.10 | 0.00 | -0.50 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 885.00 | 3.15 | 3.35 | 3.25 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.33 | -0.11 | 0.00 | -0.52 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 890.00 | 3.65 | 3.85 | 3.75 | 4.00 | -0.30 | -6.98% | 0.00 | 1 | 109 | 0.32 | -0.12 | 0.00 | -0.55 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 895.00 | 4.20 | 4.45 | 4.33 | 4.17 | -0.73 | -14.90% | 0.00 | 15 | 51 | 0.32 | -0.14 | 0.00 | -0.58 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 900.00 | 4.80 | 5.10 | 4.95 | 4.80 | +0.10 | +2.13% | 0.01 | 19 | 174 | 0.32 | -0.15 | 0.00 | -0.61 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 905.00 | 5.55 | 5.85 | 5.70 | 5.75 | -0.35 | -5.74% | 0.01 | 4 | 115 | 0.31 | -0.17 | 0.00 | -0.64 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 910.00 | 6.40 | 6.70 | 6.55 | 6.27 | -0.54 | -7.93% | 0.01 | 5 | 171 | 0.31 | -0.19 | 0.00 | -0.67 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 915.00 | 7.35 | 7.70 | 7.53 | 7.35 | -0.18 | -2.39% | 0.01 | 15 | 158 | 0.31 | -0.21 | 0.00 | -0.70 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 920.00 | 8.45 | 8.85 | 8.65 | 8.70 | +1.07 | +14.03% | 0.01 | 9 | 490 | 0.31 | -0.24 | 0.01 | -0.72 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 925.00 | 9.70 | 10.15 | 9.93 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.30 | -0.26 | 0.01 | -0.75 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 930.00 | 11.10 | 11.55 | 11.33 | 11.20 | +0.55 | +5.17% | 0.01 | 34 | 194 | 0.30 | -0.29 | 0.01 | -0.77 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 935.00 | 12.65 | 13.15 | 12.90 | 12.70 | +1.30 | +11.41% | 0.01 | 1 | 125 | 0.30 | -0.32 | 0.01 | -0.79 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 940.00 | 14.40 | 14.95 | 14.68 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.30 | -0.35 | 0.01 | -0.80 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 942.50 | 15.35 | 15.90 | 15.63 | 17.61 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.30 | -0.37 | 0.01 | -0.81 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 945.00 | 16.35 | 16.85 | 16.60 | 17.15 | +2.28 | +15.34% | 0.02 | 1 | 108 | 0.30 | -0.39 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 947.50 | 17.30 | 17.95 | 17.63 | 17.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | -0.40 | 0.01 | -0.82 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 950.00 | 18.35 | 19.00 | 18.68 | 19.30 | +2.06 | +11.95% | 0.02 | 16 | 196 | 0.30 | -0.42 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 952.50 | 19.50 | 20.25 | 19.88 | 23.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.30 | -0.44 | 0.01 | -0.82 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 955.00 | 20.80 | 21.40 | 21.10 | 20.59 | -2.76 | -11.82% | 0.02 | 33 | 31 | 0.30 | -0.45 | 0.01 | -0.83 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 957.50 | 21.90 | 23.05 | 22.48 | 20.55 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.29 | -0.47 | 0.01 | -0.83 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 960.00 | 23.35 | 23.95 | 23.65 | 23.20 | +1.58 | +7.31% | 0.02 | 7 | 146 | 0.30 | -0.49 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 962.50 | 24.60 | 25.25 | 24.93 | 24.95 | +2.05 | +8.96% | 0.03 | 1 | 7 | 0.30 | -0.51 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 965.00 | 25.90 | 26.60 | 26.25 | 26.30 | +1.45 | +5.84% | 0.03 | 1 | 350 | 0.30 | -0.52 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 967.50 | 27.30 | 28.55 | 27.93 | 26.78 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | -0.54 | 0.01 | -0.81 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 970.00 | 28.75 | 29.45 | 29.10 | 29.82 | +2.22 | +8.05% | 0.03 | 1 | 108 | 0.30 | -0.56 | 0.01 | -0.80 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 972.50 | 30.15 | 31.05 | 30.60 | % | 0.03 | 0 | 0 | 0.30 | -0.57 | 0.01 | -0.80 | 9/18/2025 9:59:08 AM EST | |||
| 975.00 | 31.85 | 33.20 | 32.53 | 32.78 | +1.43 | +4.57% | 0.03 | 1 | 25 | 0.30 | -0.59 | 0.01 | -0.79 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 977.50 | 32.90 | 35.05 | 33.98 | % | 0.03 | 0 | 0 | 0.30 | -0.61 | 0.01 | -0.78 | 9/18/2025 9:59:08 AM EST | |||
| 980.00 | 34.70 | 36.45 | 35.58 | 35.28 | +2.58 | +7.89% | 0.04 | 4 | 21 | 0.30 | -0.62 | 0.01 | -0.77 | 9/18/2025 | 9/18/2025 9:59:08 AM EST |
| 982.50 | 36.10 | 37.70 | 36.90 | 32.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.64 | 0.01 | -0.76 | 9/15/2025 | 9/18/2025 9:59:08 AM EST |
| 985.00 | 37.75 | 39.20 | 38.48 | 40.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.65 | 0.01 | -0.75 | 9/4/2025 | 9/18/2025 9:59:08 AM EST |
| 990.00 | 41.40 | 43.25 | 42.33 | 37.25 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.30 | -0.68 | 0.01 | -0.72 | 9/8/2025 | 9/18/2025 9:59:08 AM EST |
| 995.00 | 44.65 | 47.20 | 45.93 | 45.45 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.31 | -0.71 | 0.01 | -0.70 | 9/17/2025 | 9/18/2025 9:59:08 AM EST |
| 1,000.00 | 48.30 | 51.20 | 49.75 | 57.93 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.74 | 0.01 | -0.67 | 8/27/2025 | 9/18/2025 9:59:08 AM EST |
| 1,005.00 | 51.80 | 55.55 | 53.68 | % | 0.05 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.64 | 9/18/2025 9:59:08 AM EST | |||
| 1,010.00 | 55.80 | 59.15 | 57.48 | 62.76 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.30 | -0.78 | 0.00 | -0.61 | 9/16/2025 | 9/18/2025 9:59:08 AM EST |
| 1,015.00 | 60.00 | 62.35 | 61.18 | 58.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | -0.80 | 0.00 | -0.58 | 9/12/2025 | 9/18/2025 9:59:08 AM EST |
| 1,020.00 | 63.85 | 68.10 | 65.98 | % | 0.06 | 0 | 0 | 0.31 | -0.82 | 0.00 | -0.55 | 9/18/2025 9:59:08 AM EST | |||
| 1,025.00 | 67.85 | 74.70 | 71.28 | 61.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.31 | -0.84 | 0.00 | -0.52 | 9/12/2025 | 9/18/2025 9:59:08 AM EST |
| 1,030.00 | 72.10 | 76.45 | 74.28 | 70.31 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | -0.85 | 0.00 | -0.49 | 9/12/2025 | 9/18/2025 9:59:08 AM EST |
| 1,035.00 | 76.80 | 81.30 | 79.05 | 74.58 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.87 | 0.00 | -0.46 | 9/12/2025 | 9/18/2025 9:59:08 AM EST |
| 1,040.00 | 80.50 | 85.75 | 83.13 | % | 0.08 | 0 | 0 | 0.38 | -0.88 | 0.00 | -0.43 | 9/18/2025 9:59:08 AM EST | |||
| 1,045.00 | 84.45 | 90.35 | 87.40 | % | 0.08 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.40 | 9/18/2025 9:59:08 AM EST | |||
| 1,050.00 | 89.20 | 95.80 | 92.50 | 111.01 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.90 | 0.00 | -0.38 | 8/26/2025 | 9/18/2025 9:59:08 AM EST |
| 1,055.00 | 93.95 | 100.85 | 97.40 | % | 0.09 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.35 | 9/18/2025 9:59:08 AM EST | |||
| 1,060.00 | 98.70 | 105.50 | 102.10 | % | 0.10 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.32 | 9/18/2025 9:59:08 AM EST | |||
| 1,065.00 | 103.60 | 110.00 | 106.80 | % | 0.10 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.30 | 9/18/2025 9:59:08 AM EST | |||
| 1,070.00 | 108.40 | 115.30 | 111.85 | % | 0.10 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.27 | 9/18/2025 9:59:08 AM EST | |||
| 1,075.00 | 113.30 | 119.90 | 116.60 | % | 0.11 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.25 | 9/18/2025 9:59:08 AM EST | |||
| 1,080.00 | 118.25 | 125.00 | 121.63 | % | 0.11 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.23 | 9/18/2025 9:59:08 AM EST | |||
| 1,085.00 | 123.30 | 129.95 | 126.63 | % | 0.12 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.20 | 9/18/2025 9:59:08 AM EST | |||
| 1,090.00 | 128.15 | 135.00 | 131.58 | % | 0.12 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.20 | 9/18/2025 9:59:08 AM EST | |||
| 1,095.00 | 133.30 | 139.90 | 136.60 | % | 0.12 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.18 | 9/18/2025 9:59:08 AM EST | |||
| 1,100.00 | 138.15 | 144.90 | 141.53 | % | 0.13 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.16 | 9/18/2025 9:59:08 AM EST | |||
| 1,105.00 | 143.30 | 150.00 | 146.65 | % | 0.13 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.14 | 9/18/2025 9:59:08 AM EST | |||
| 1,110.00 | 148.40 | 156.60 | 152.50 | % | 0.14 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.13 | 9/18/2025 9:59:08 AM EST | |||
| 1,115.00 | 153.15 | 160.00 | 156.58 | % | 0.14 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.12 | 9/18/2025 9:59:08 AM EST | |||
| 1,120.00 | 158.40 | 165.00 | 161.70 | % | 0.14 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.10 | 9/18/2025 9:59:08 AM EST | |||
| 1,125.00 | 163.25 | 170.00 | 166.63 | % | 0.15 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.09 | 9/18/2025 9:59:08 AM EST | |||
| 1,130.00 | 168.10 | 175.00 | 171.55 | % | 0.15 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.08 | 9/18/2025 9:59:08 AM EST | |||
| 1,135.00 | 173.10 | 180.00 | 176.55 | % | 0.16 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.07 | 9/18/2025 9:59:08 AM EST | |||
| 1,140.00 | 178.25 | 185.00 | 181.63 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.05 | 9/18/2025 9:59:08 AM EST | |||
| 1,145.00 | 183.35 | 190.00 | 186.68 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 9/18/2025 9:59:08 AM EST | |||
| 1,150.00 | 188.10 | 195.00 | 191.55 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 9/18/2025 9:59:08 AM EST | |||
| 1,160.00 | 198.15 | 205.00 | 201.58 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.03 | 9/18/2025 9:59:08 AM EST | |||
| 1,170.00 | 208.10 | 215.00 | 211.55 | % | 0.18 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 9/18/2025 9:59:08 AM EST | |||
| 1,180.00 | 218.65 | 225.00 | 221.83 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:08 AM EST | |||
| 1,190.00 | 228.75 | 235.00 | 231.88 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:08 AM EST | |||
| 1,200.00 | 238.30 | 245.00 | 241.65 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:08 AM EST | |||
| 1,210.00 | 248.15 | 254.95 | 251.55 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 9/18/2025 9:59:08 AM EST | |||
| 1,220.00 | 258.10 | 265.00 | 261.55 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,230.00 | 268.40 | 275.00 | 271.70 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,240.00 | 278.15 | 285.00 | 281.58 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,250.00 | 288.15 | 295.00 | 291.58 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,260.00 | 298.25 | 305.00 | 301.63 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,270.00 | 308.15 | 315.00 | 311.58 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,280.00 | 318.10 | 325.00 | 321.55 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,290.00 | 328.10 | 335.00 | 331.55 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,300.00 | 338.10 | 345.20 | 341.65 | % | 0.26 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST | |||
| 1,310.00 | 348.10 | 355.00 | 351.55 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:08 AM EST |