Options Chain for COSTCO WHSL CORP NEW COM (COST) - $915.38 as of 10/3/2025 9:05:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 760.00 | 156.80 | 164.30 | 160.55 | % | 0.21 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.12 | 10/3/2025 4:00:04 PM EST | |||
| 765.00 | 151.95 | 159.15 | 155.55 | % | 0.20 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.12 | 10/3/2025 4:00:04 PM EST | |||
| 770.00 | 147.05 | 153.95 | 150.50 | 149.10 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.36 | 0.97 | 0.00 | -0.13 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 775.00 | 142.70 | 149.90 | 146.30 | % | 0.19 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.10 | 10/3/2025 4:00:04 PM EST | |||
| 780.00 | 139.35 | 144.90 | 142.13 | % | 0.18 | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.14 | 10/3/2025 4:00:04 PM EST | |||
| 785.00 | 133.95 | 139.95 | 136.95 | % | 0.17 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.15 | 10/3/2025 4:00:04 PM EST | |||
| 790.00 | 128.60 | 135.20 | 131.90 | 130.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.34 | 0.96 | 0.00 | -0.16 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 795.00 | 122.95 | 130.90 | 126.93 | % | 0.16 | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.16 | 10/3/2025 4:00:04 PM EST | |||
| 800.00 | 118.30 | 125.30 | 121.80 | 121.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.32 | 0.95 | 0.00 | -0.17 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 805.00 | 113.40 | 121.00 | 117.20 | % | 0.15 | 0 | 0 | 0.32 | 0.94 | 0.00 | -0.18 | 10/3/2025 4:00:04 PM EST | |||
| 810.00 | 110.55 | 115.30 | 112.93 | 112.75 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.24 | 0.93 | 0.00 | -0.19 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 815.00 | 106.30 | 110.20 | 108.25 | 111.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.25 | 0.92 | 0.00 | -0.20 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 820.00 | 101.25 | 106.60 | 103.93 | % | 0.13 | 0 | 0 | 0.25 | 0.91 | 0.00 | -0.21 | 10/3/2025 4:00:04 PM EST | |||
| 825.00 | 96.90 | 102.30 | 99.60 | 98.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.25 | 0.90 | 0.00 | -0.21 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 830.00 | 92.45 | 97.10 | 94.78 | 91.25 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.24 | 0.89 | 0.00 | -0.22 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 835.00 | 86.75 | 93.10 | 89.93 | 89.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.23 | 0.88 | 0.00 | -0.23 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 840.00 | 82.80 | 87.10 | 84.95 | 97.88 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.23 | 0.87 | 0.00 | -0.24 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 845.00 | 78.00 | 83.55 | 80.78 | 82.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.22 | 0.86 | 0.00 | -0.25 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 850.00 | 75.15 | 77.85 | 76.50 | 75.00 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.23 | 0.84 | 0.00 | -0.26 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 855.00 | 71.15 | 72.65 | 71.90 | 73.25 | +0.50 | +0.69% | 0.08 | 3 | 17 | 0.22 | 0.82 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 860.00 | 65.00 | 69.95 | 67.48 | 79.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.21 | 0.81 | 0.00 | -0.28 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 865.00 | 61.75 | 65.10 | 63.43 | 64.05 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.21 | 0.79 | 0.00 | -0.29 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 870.00 | 58.80 | 60.40 | 59.60 | 63.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.21 | 0.77 | 0.00 | -0.30 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 875.00 | 54.15 | 57.00 | 55.58 | 56.68 | -2.97 | -4.98% | 0.06 | 1 | 18 | 0.21 | 0.75 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 880.00 | 51.80 | 52.85 | 52.33 | 51.46 | +1.96 | +3.96% | 0.06 | 1 | 12 | 0.21 | 0.73 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 885.00 | 48.00 | 49.65 | 48.83 | 50.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.21 | 0.71 | 0.00 | -0.32 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 890.00 | 44.80 | 45.70 | 45.25 | 45.00 | +0.15 | +0.34% | 0.05 | 1 | 29 | 0.21 | 0.68 | 0.01 | -0.32 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 895.00 | 40.10 | 42.55 | 41.33 | 52.56 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.20 | 0.66 | 0.01 | -0.32 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 900.00 | 38.30 | 39.20 | 38.75 | 38.60 | -1.42 | -3.55% | 0.04 | 3 | 62 | 0.21 | 0.63 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 905.00 | 35.00 | 36.00 | 35.50 | 36.00 | +1.66 | +4.84% | 0.04 | 10 | 23 | 0.20 | 0.60 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 910.00 | 32.30 | 33.20 | 32.75 | 32.70 | -1.70 | -4.95% | 0.04 | 113 | 181 | 0.21 | 0.57 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 915.00 | 29.65 | 31.00 | 30.33 | 29.88 | -1.62 | -5.15% | 0.03 | 95 | 252 | 0.21 | 0.55 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 920.00 | 27.05 | 27.75 | 27.40 | 27.47 | -1.13 | -3.96% | 0.03 | 112 | 766 | 0.20 | 0.52 | 0.01 | -0.32 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 925.00 | 24.40 | 25.30 | 24.85 | 25.00 | -1.83 | -6.83% | 0.03 | 52 | 148 | 0.20 | 0.49 | 0.01 | -0.32 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 930.00 | 22.25 | 22.95 | 22.60 | 22.77 | -1.73 | -7.07% | 0.02 | 82 | 269 | 0.20 | 0.46 | 0.01 | -0.32 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 935.00 | 20.15 | 20.85 | 20.50 | 20.46 | -0.89 | -4.17% | 0.02 | 74 | 158 | 0.20 | 0.43 | 0.01 | -0.31 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 940.00 | 18.10 | 18.85 | 18.48 | 19.10 | -0.40 | -2.06% | 0.02 | 73 | 166 | 0.20 | 0.40 | 0.01 | -0.30 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 945.00 | 16.45 | 17.00 | 16.73 | 17.20 | -0.57 | -3.21% | 0.02 | 4 | 152 | 0.20 | 0.37 | 0.01 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 950.00 | 14.65 | 15.30 | 14.98 | 15.20 | -0.60 | -3.80% | 0.02 | 158 | 351 | 0.20 | 0.34 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 955.00 | 13.20 | 13.75 | 13.48 | 13.36 | -1.31 | -8.93% | 0.01 | 21 | 106 | 0.20 | 0.32 | 0.01 | -0.27 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 960.00 | 11.85 | 12.40 | 12.13 | 12.25 | -0.71 | -5.48% | 0.01 | 22 | 235 | 0.20 | 0.29 | 0.01 | -0.26 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 965.00 | 10.45 | 11.10 | 10.78 | 11.61 | +1.16 | +11.10% | 0.01 | 33 | 47 | 0.20 | 0.27 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 970.00 | 9.15 | 9.95 | 9.55 | 10.18 | -0.44 | -4.15% | 0.01 | 24 | 254 | 0.20 | 0.25 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 975.00 | 8.40 | 8.85 | 8.63 | 8.70 | -0.65 | -6.96% | 0.01 | 45 | 140 | 0.20 | 0.23 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 980.00 | 7.55 | 7.95 | 7.75 | 7.80 | -0.52 | -6.25% | 0.01 | 21 | 194 | 0.20 | 0.21 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 985.00 | 6.65 | 7.15 | 6.90 | 7.13 | -1.22 | -14.62% | 0.01 | 9 | 80 | 0.20 | 0.19 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 990.00 | 5.95 | 6.35 | 6.15 | 6.19 | -0.51 | -7.62% | 0.01 | 8 | 208 | 0.20 | 0.17 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 995.00 | 5.30 | 5.70 | 5.50 | 5.56 | -0.54 | -8.86% | 0.01 | 73 | 223 | 0.21 | 0.16 | 0.00 | -0.18 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,000.00 | 4.80 | 4.95 | 4.88 | 4.95 | -0.35 | -6.61% | 0.00 | 163 | 1,504 | 0.21 | 0.14 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,005.00 | 4.25 | 4.60 | 4.43 | 4.53 | -0.22 | -4.64% | 0.00 | 1 | 41 | 0.21 | 0.13 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,010.00 | 3.65 | 4.15 | 3.90 | 4.07 | -0.60 | -12.85% | 0.00 | 1 | 106 | 0.21 | 0.12 | 0.00 | -0.15 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,015.00 | 3.35 | 3.70 | 3.53 | 3.60 | -0.12 | -3.23% | 0.00 | 6 | 91 | 0.21 | 0.11 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,020.00 | 3.00 | 3.40 | 3.20 | 3.30 | -0.07 | -2.08% | 0.00 | 6 | 65 | 0.21 | 0.10 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,025.00 | 2.44 | 3.05 | 2.75 | 2.95 | -0.11 | -3.60% | 0.00 | 4 | 88 | 0.21 | 0.09 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,030.00 | 2.40 | 2.72 | 2.56 | 2.58 | -0.12 | -4.45% | 0.00 | 5 | 91 | 0.21 | 0.08 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,035.00 | 2.21 | 2.47 | 2.34 | 2.37 | -0.18 | -7.06% | 0.00 | 7 | 48 | 0.22 | 0.07 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,040.00 | 1.92 | 2.32 | 2.12 | 1.97 | -0.14 | -6.64% | 0.00 | 3 | 232 | 0.22 | 0.07 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,045.00 | 1.79 | 2.12 | 1.96 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.22 | 0.06 | 0.00 | -0.09 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,050.00 | 1.67 | 1.93 | 1.80 | 1.80 | -0.10 | -5.27% | 0.00 | 12 | 129 | 0.22 | 0.05 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,055.00 | 1.50 | 1.79 | 1.65 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.23 | 0.05 | 0.00 | -0.08 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,060.00 | 0.57 | 1.74 | 1.16 | 1.58 | +0.10 | +6.76% | 0.00 | 2 | 99 | 0.21 | 0.05 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,065.00 | 0.66 | 1.93 | 1.30 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.22 | 0.04 | 0.00 | -0.07 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.31 | 0.03 | 0.00 | -0.05 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 1,075.00 | 0.18 | 2.52 | 1.35 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.23 | 0.03 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,080.00 | 0.00 | 2.28 | 1.14 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.27 | 0.02 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,085.00 | 0.00 | 2.16 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | 0.02 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,090.00 | 0.72 | 2.34 | 1.53 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.26 | 0.02 | 0.00 | -0.04 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 1,095.00 | 0.00 | 2.05 | 1.03 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.02 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 1,100.00 | 0.00 | 1.16 | 0.58 | 1.17 | +0.28 | +31.47% | 0.00 | 5 | 41 | 0.26 | 0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 1,105.00 | 0.00 | 2.06 | 1.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.30 | 0.01 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 1,110.00 | 0.54 | 2.17 | 1.36 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.27 | 0.01 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 1,115.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 4:00:04 PM EST |
| 1,120.00 | 0.00 | 2.96 | 1.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 1,125.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.01 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 1,130.00 | 0.00 | 3.30 | 1.65 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 1,135.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.40 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,145.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,150.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,155.00 | 0.00 | 3.75 | 1.88 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.40 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 1,160.00 | 0.00 | 0.92 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.31 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 1,165.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,170.00 | 0.00 | 2.30 | 1.15 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:04 PM EST |
| 1,175.00 | 0.00 | 4.80 | 2.40 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:04 PM EST |
| 1,180.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,185.00 | 0.00 | 1.56 | 0.78 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,195.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 0.74 | 0.37 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.34 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:04 PM EST |
| 1,220.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,230.00 | 0.00 | 2.87 | 1.44 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 1.45 | 0.73 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,290.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,310.00 | 0.00 | 1.19 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,320.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,330.00 | 0.00 | 4.80 | 2.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,350.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,360.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,370.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,390.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,400.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 1,410.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,420.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,430.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,440.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 760.00 | 0.51 | 1.59 | 1.05 | 0.99 | -0.35 | -26.12% | 0.00 | 1 | 15 | 0.28 | -0.02 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 765.00 | 0.93 | 1.89 | 1.41 | % | 0.00 | 0 | 0 | 0.29 | -0.02 | 0.00 | -0.12 | 10/3/2025 4:00:04 PM EST | |||
| 770.00 | 1.25 | 1.56 | 1.41 | 1.38 | +0.03 | +2.23% | 0.00 | 17 | 118 | 0.28 | -0.03 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 775.00 | 0.00 | 2.97 | 1.49 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | -0.03 | 0.00 | -0.10 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 780.00 | 0.38 | 2.47 | 1.43 | 1.64 | +0.09 | +5.81% | 0.00 | 1 | 19 | 0.25 | -0.04 | 0.00 | -0.14 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 785.00 | 1.24 | 2.74 | 1.99 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.27 | -0.04 | 0.00 | -0.15 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 790.00 | 1.51 | 1.95 | 1.73 | 2.00 | -0.14 | -6.55% | 0.00 | 1 | 66 | 0.26 | -0.04 | 0.00 | -0.16 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 795.00 | 1.87 | 2.14 | 2.01 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.26 | -0.05 | 0.00 | -0.16 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 800.00 | 2.14 | 2.30 | 2.22 | 2.28 | 0.00 | 0.00% | 0.00 | 4 | 334 | 0.25 | -0.05 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 805.00 | 2.34 | 2.61 | 2.48 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.25 | -0.06 | 0.00 | -0.18 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 810.00 | 2.59 | 2.77 | 2.68 | 2.77 | +0.02 | +0.73% | 0.00 | 32 | 337 | 0.24 | -0.07 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 815.00 | 2.87 | 3.15 | 3.01 | 3.05 | -0.17 | -5.28% | 0.00 | 79 | 95 | 0.24 | -0.08 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 820.00 | 3.15 | 3.40 | 3.28 | 3.41 | +0.11 | +3.34% | 0.00 | 1 | 222 | 0.24 | -0.09 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 825.00 | 3.55 | 3.95 | 3.75 | 3.65 | 0.00 | 0.00% | 0.00 | 12 | 84 | 0.24 | -0.10 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 830.00 | 3.95 | 4.25 | 4.10 | 4.07 | -0.21 | -4.91% | 0.00 | 5 | 64 | 0.23 | -0.11 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 835.00 | 4.35 | 4.70 | 4.53 | 4.55 | +0.07 | +1.57% | 0.01 | 7 | 72 | 0.23 | -0.12 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 840.00 | 4.90 | 5.15 | 5.03 | 5.06 | -0.04 | -0.79% | 0.01 | 53 | 84 | 0.23 | -0.13 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 845.00 | 5.45 | 5.80 | 5.63 | 5.70 | +0.16 | +2.89% | 0.01 | 14 | 75 | 0.22 | -0.14 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 850.00 | 6.15 | 6.45 | 6.30 | 6.39 | +0.03 | +0.48% | 0.01 | 46 | 327 | 0.22 | -0.16 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 855.00 | 6.85 | 7.25 | 7.05 | 7.09 | -0.77 | -9.80% | 0.01 | 91 | 403 | 0.22 | -0.18 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 860.00 | 7.65 | 8.05 | 7.85 | 8.03 | +0.16 | +2.04% | 0.01 | 19 | 329 | 0.22 | -0.19 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 865.00 | 8.60 | 9.10 | 8.85 | 8.80 | -0.10 | -1.13% | 0.01 | 9 | 600 | 0.22 | -0.21 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 870.00 | 9.65 | 10.05 | 9.85 | 10.09 | +0.30 | +3.07% | 0.01 | 78 | 370 | 0.21 | -0.23 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 875.00 | 10.75 | 11.25 | 11.00 | 11.07 | -0.01 | -0.09% | 0.01 | 39 | 511 | 0.21 | -0.25 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 880.00 | 12.10 | 12.50 | 12.30 | 12.28 | -0.02 | -0.17% | 0.01 | 123 | 488 | 0.21 | -0.27 | 0.00 | -0.31 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 885.00 | 13.40 | 13.90 | 13.65 | 13.80 | +0.45 | +3.38% | 0.02 | 17 | 150 | 0.21 | -0.29 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 890.00 | 14.95 | 15.50 | 15.23 | 15.20 | +0.20 | +1.34% | 0.02 | 21 | 246 | 0.21 | -0.32 | 0.01 | -0.32 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 895.00 | 16.60 | 17.20 | 16.90 | 16.97 | +0.52 | +3.17% | 0.02 | 4 | 165 | 0.21 | -0.34 | 0.01 | -0.32 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 900.00 | 18.45 | 18.95 | 18.70 | 18.80 | +0.40 | +2.18% | 0.02 | 31 | 457 | 0.21 | -0.37 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 905.00 | 20.30 | 20.90 | 20.60 | 20.60 | +0.50 | +2.49% | 0.02 | 32 | 131 | 0.21 | -0.40 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 910.00 | 22.40 | 23.65 | 23.03 | 22.67 | +0.17 | +0.76% | 0.03 | 34 | 296 | 0.21 | -0.43 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 915.00 | 24.65 | 25.75 | 25.20 | 24.90 | +0.60 | +2.47% | 0.03 | 38 | 152 | 0.21 | -0.45 | 0.01 | -0.33 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 920.00 | 27.05 | 28.50 | 27.78 | 27.35 | +0.45 | +1.68% | 0.03 | 62 | 1,109 | 0.21 | -0.48 | 0.01 | -0.32 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 925.00 | 29.45 | 31.35 | 30.40 | 29.98 | +0.22 | +0.74% | 0.03 | 15 | 152 | 0.21 | -0.51 | 0.01 | -0.32 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 930.00 | 32.20 | 34.00 | 33.10 | 32.68 | 0.00 | 0.00% | 0.04 | 0 | 162 | 0.20 | -0.54 | 0.01 | -0.32 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 935.00 | 35.05 | 37.25 | 36.15 | 28.55 | 0.00 | 0.00% | 0.04 | 0 | 75 | 0.21 | -0.57 | 0.01 | -0.31 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 940.00 | 38.20 | 39.05 | 38.63 | 38.80 | +1.52 | +4.08% | 0.04 | 4 | 1,034 | 0.20 | -0.60 | 0.01 | -0.30 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 945.00 | 41.20 | 43.65 | 42.43 | 40.90 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.20 | -0.63 | 0.01 | -0.29 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 950.00 | 44.75 | 47.00 | 45.88 | 45.56 | -0.06 | -0.14% | 0.05 | 3 | 77 | 0.21 | -0.66 | 0.01 | -0.28 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 955.00 | 48.10 | 50.50 | 49.30 | 50.30 | +0.15 | +0.30% | 0.05 | 1 | 33 | 0.20 | -0.68 | 0.01 | -0.27 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 960.00 | 51.25 | 53.55 | 52.40 | 51.70 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.20 | -0.71 | 0.01 | -0.26 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 965.00 | 55.55 | 57.30 | 56.43 | 57.84 | +9.21 | +18.94% | 0.06 | 1 | 10 | 0.20 | -0.73 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 970.00 | 58.85 | 60.90 | 59.88 | 60.42 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.20 | -0.75 | 0.00 | -0.24 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 975.00 | 60.25 | 68.55 | 64.40 | 64.27 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.20 | -0.77 | 0.00 | -0.23 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 980.00 | 67.00 | 72.60 | 69.80 | 68.78 | -1.87 | -2.65% | 0.07 | 2 | 9 | 0.21 | -0.79 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 985.00 | 70.80 | 75.10 | 72.95 | 76.15 | +4.90 | +6.88% | 0.07 | 1 | 42 | 0.20 | -0.81 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 990.00 | 75.85 | 81.35 | 78.60 | 77.63 | +12.19 | +18.63% | 0.08 | 2 | 3 | 0.22 | -0.83 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 995.00 | 79.40 | 83.35 | 81.38 | 82.15 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.19 | -0.84 | 0.00 | -0.18 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 1,000.00 | 82.25 | 89.90 | 86.08 | 87.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.26 | -0.86 | 0.00 | -0.17 | 10/2/2025 | 10/3/2025 4:00:04 PM EST |
| 1,005.00 | 86.95 | 94.35 | 90.65 | % | 0.09 | 0 | 0 | 0.26 | -0.87 | 0.00 | -0.16 | 10/3/2025 4:00:04 PM EST | |||
| 1,010.00 | 91.55 | 99.25 | 95.40 | 95.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.27 | -0.88 | 0.00 | -0.15 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 1,015.00 | 96.10 | 104.05 | 100.08 | 99.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | -0.89 | 0.00 | -0.14 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 1,020.00 | 101.00 | 108.85 | 104.93 | 109.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.28 | -0.90 | 0.00 | -0.13 | 9/29/2025 | 10/3/2025 4:00:04 PM EST |
| 1,025.00 | 106.15 | 113.70 | 109.93 | % | 0.11 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.13 | 10/3/2025 4:00:04 PM EST | |||
| 1,030.00 | 110.90 | 118.55 | 114.73 | % | 0.11 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.12 | 10/3/2025 4:00:04 PM EST | |||
| 1,035.00 | 115.45 | 123.50 | 119.48 | 117.13 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.11 | 9/26/2025 | 10/3/2025 4:00:04 PM EST |
| 1,040.00 | 121.00 | 128.20 | 124.60 | % | 0.12 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.10 | 10/3/2025 4:00:04 PM EST | |||
| 1,045.00 | 125.50 | 133.40 | 129.45 | % | 0.12 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.09 | 10/3/2025 4:00:04 PM EST | |||
| 1,050.00 | 130.30 | 139.00 | 134.65 | 107.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.09 | 9/24/2025 | 10/3/2025 4:00:04 PM EST |
| 1,055.00 | 135.25 | 144.00 | 139.63 | % | 0.13 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.08 | 10/3/2025 4:00:04 PM EST | |||
| 1,060.00 | 140.25 | 149.10 | 144.68 | % | 0.14 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.08 | 10/3/2025 4:00:04 PM EST | |||
| 1,065.00 | 145.25 | 153.80 | 149.53 | % | 0.14 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.07 | 10/3/2025 4:00:04 PM EST | |||
| 1,070.00 | 150.60 | 158.30 | 154.45 | % | 0.14 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.05 | 10/3/2025 4:00:04 PM EST | |||
| 1,075.00 | 155.65 | 163.05 | 159.35 | % | 0.15 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.05 | 10/3/2025 4:00:04 PM EST | |||
| 1,080.00 | 160.35 | 168.30 | 164.33 | % | 0.15 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 1,085.00 | 165.40 | 173.30 | 169.35 | % | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 1,090.00 | 170.40 | 178.55 | 174.48 | % | 0.16 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.04 | 10/3/2025 4:00:04 PM EST | |||
| 1,095.00 | 175.35 | 183.30 | 179.33 | % | 0.16 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 1,100.00 | 180.35 | 188.30 | 184.33 | % | 0.17 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 10/3/2025 4:00:04 PM EST | |||
| 1,105.00 | 185.35 | 193.30 | 189.33 | % | 0.17 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 1,110.00 | 190.35 | 198.30 | 194.33 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 1,115.00 | 195.35 | 203.20 | 199.28 | % | 0.18 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,120.00 | 200.35 | 208.30 | 204.33 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,125.00 | 205.95 | 213.30 | 209.63 | % | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,130.00 | 210.35 | 218.30 | 214.33 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,135.00 | 216.00 | 223.00 | 219.50 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,140.00 | 220.85 | 228.30 | 224.58 | % | 0.20 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,145.00 | 225.95 | 233.30 | 229.63 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,150.00 | 230.75 | 238.05 | 234.40 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 1,155.00 | 236.00 | 243.30 | 239.65 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,160.00 | 240.40 | 248.30 | 244.35 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,165.00 | 245.25 | 254.10 | 249.68 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,170.00 | 250.65 | 258.30 | 254.48 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,175.00 | 255.65 | 263.30 | 259.48 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,180.00 | 260.90 | 268.30 | 264.60 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,185.00 | 265.35 | 273.30 | 269.33 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,190.00 | 270.65 | 278.30 | 274.48 | % | 0.23 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,195.00 | 275.65 | 283.30 | 279.48 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,200.00 | 280.25 | 289.00 | 284.63 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,210.00 | 290.80 | 298.30 | 294.55 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,220.00 | 300.75 | 307.95 | 304.35 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,230.00 | 310.30 | 318.30 | 314.30 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,240.00 | 320.75 | 328.15 | 324.45 | % | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,250.00 | 330.75 | 338.30 | 334.53 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,260.00 | 340.25 | 349.00 | 344.63 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,270.00 | 350.35 | 358.30 | 354.33 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,280.00 | 360.70 | 368.25 | 364.48 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,290.00 | 370.25 | 378.30 | 374.28 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,300.00 | 380.65 | 388.20 | 384.43 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,310.00 | 390.65 | 398.30 | 394.48 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,320.00 | 400.25 | 409.00 | 404.63 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,330.00 | 410.35 | 418.35 | 414.35 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,340.00 | 420.25 | 429.10 | 424.68 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,350.00 | 430.80 | 437.95 | 434.38 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,360.00 | 440.25 | 448.10 | 444.18 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,370.00 | 450.35 | 458.30 | 454.33 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,380.00 | 460.35 | 468.15 | 464.25 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,390.00 | 470.25 | 479.00 | 474.63 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,400.00 | 480.25 | 489.00 | 484.63 | % | 0.35 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,410.00 | 490.25 | 499.00 | 494.63 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,420.00 | 500.40 | 508.10 | 504.25 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,430.00 | 510.75 | 517.75 | 514.25 | % | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 1,440.00 | 520.35 | 529.10 | 524.73 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |