Options Chain for NETFLIX INC COM (NFLX) - $1,162.53 as of 10/3/2025 3:11:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 780.00 | 375.75 | 383.15 | 379.45 | 401.84 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.19 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 785.00 | 371.00 | 378.25 | 374.63 | % | 0.48 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.19 | 10/3/2025 4:00:05 PM EST | |||
| 790.00 | 365.95 | 373.05 | 369.50 | % | 0.47 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.15 | 10/3/2025 4:00:05 PM EST | |||
| 795.00 | 361.25 | 368.15 | 364.70 | % | 0.46 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.20 | 10/3/2025 4:00:05 PM EST | |||
| 800.00 | 356.20 | 363.05 | 359.63 | 347.97 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.62 | 0.98 | 0.00 | -0.21 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 805.00 | 350.60 | 358.80 | 354.70 | % | 0.44 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.21 | 10/3/2025 4:00:05 PM EST | |||
| 810.00 | 345.70 | 353.45 | 349.58 | 400.07 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.60 | 0.98 | 0.00 | -0.22 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 815.00 | 341.75 | 348.45 | 345.10 | % | 0.42 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.23 | 10/3/2025 4:00:05 PM EST | |||
| 820.00 | 336.70 | 343.45 | 340.08 | % | 0.41 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.23 | 10/3/2025 4:00:05 PM EST | |||
| 825.00 | 331.85 | 338.55 | 335.20 | % | 0.41 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.24 | 10/3/2025 4:00:05 PM EST | |||
| 830.00 | 327.00 | 333.85 | 330.43 | % | 0.40 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.25 | 10/3/2025 4:00:05 PM EST | |||
| 835.00 | 322.35 | 329.00 | 325.68 | 319.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.25 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 840.00 | 317.45 | 324.40 | 320.93 | 307.05 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.58 | 0.97 | 0.00 | -0.26 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 845.00 | 312.65 | 319.05 | 315.85 | % | 0.37 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.27 | 10/3/2025 4:00:05 PM EST | |||
| 850.00 | 307.80 | 314.65 | 311.23 | 310.00 | -77.50 | -20.00% | 0.37 | 1 | 2 | 0.57 | 0.97 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 855.00 | 302.85 | 310.20 | 306.53 | % | 0.36 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.29 | 10/3/2025 4:00:05 PM EST | |||
| 860.00 | 298.20 | 305.15 | 301.68 | 401.41 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.51 | 0.97 | 0.00 | -0.29 | 8/18/2025 | 10/3/2025 4:00:05 PM EST |
| 865.00 | 293.35 | 300.30 | 296.83 | % | 0.34 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.29 | 10/3/2025 4:00:05 PM EST | |||
| 870.00 | 288.40 | 295.60 | 292.00 | 287.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.50 | 0.96 | 0.00 | -0.30 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 875.00 | 283.60 | 290.75 | 287.18 | % | 0.33 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.31 | 10/3/2025 4:00:05 PM EST | |||
| 880.00 | 278.80 | 285.75 | 282.28 | 326.56 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.52 | 0.96 | 0.00 | -0.32 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 885.00 | 274.05 | 280.70 | 277.38 | % | 0.31 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.33 | 10/3/2025 4:00:05 PM EST | |||
| 890.00 | 269.45 | 276.30 | 272.88 | 373.32 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.52 | 0.95 | 0.00 | -0.34 | 9/10/2025 | 10/3/2025 4:00:05 PM EST |
| 895.00 | 264.70 | 271.50 | 268.10 | % | 0.30 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.34 | 10/3/2025 4:00:05 PM EST | |||
| 900.00 | 259.80 | 266.80 | 263.30 | 329.36 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.50 | 0.95 | 0.00 | -0.35 | 9/23/2025 | 10/3/2025 4:00:05 PM EST |
| 905.00 | 255.25 | 262.10 | 258.68 | 331.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.39 | 0.94 | 0.00 | -0.36 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 910.00 | 250.40 | 257.60 | 254.00 | 270.68 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.42 | 0.94 | 0.00 | -0.37 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 915.00 | 245.70 | 252.85 | 249.28 | % | 0.27 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.38 | 10/3/2025 4:00:05 PM EST | |||
| 920.00 | 241.05 | 246.40 | 243.73 | 310.19 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.40 | 0.93 | 0.00 | -0.39 | 9/18/2025 | 10/3/2025 4:00:05 PM EST |
| 925.00 | 236.40 | 243.65 | 240.03 | 309.89 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.42 | 0.93 | 0.00 | -0.40 | 9/3/2025 | 10/3/2025 4:00:05 PM EST |
| 930.00 | 231.80 | 238.95 | 235.38 | 284.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.42 | 0.92 | 0.00 | -0.41 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 935.00 | 227.20 | 234.45 | 230.83 | 290.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.42 | 0.92 | 0.00 | -0.42 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 940.00 | 222.65 | 229.35 | 226.00 | 275.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.41 | 0.92 | 0.00 | -0.43 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 945.00 | 218.15 | 225.30 | 221.73 | 276.28 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.42 | 0.91 | 0.00 | -0.43 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 950.00 | 213.75 | 220.80 | 217.28 | 209.04 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.42 | 0.91 | 0.00 | -0.44 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 955.00 | 209.10 | 216.30 | 212.70 | 284.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.41 | 0.90 | 0.00 | -0.45 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 960.00 | 204.65 | 211.80 | 208.23 | 198.83 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.42 | 0.90 | 0.00 | -0.46 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 965.00 | 200.20 | 207.35 | 203.78 | % | 0.21 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.47 | 10/3/2025 4:00:05 PM EST | |||
| 970.00 | 195.80 | 202.95 | 199.38 | 288.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.41 | 0.89 | 0.00 | -0.48 | 9/4/2025 | 10/3/2025 4:00:05 PM EST |
| 975.00 | 190.75 | 198.60 | 194.68 | 260.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.41 | 0.88 | 0.00 | -0.49 | 9/3/2025 | 10/3/2025 4:00:05 PM EST |
| 980.00 | 187.10 | 194.00 | 190.55 | 177.00 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.41 | 0.88 | 0.00 | -0.50 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 985.00 | 182.80 | 189.95 | 186.38 | 257.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.41 | 0.87 | 0.00 | -0.51 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 990.00 | 178.50 | 185.60 | 182.05 | 233.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.41 | 0.87 | 0.00 | -0.52 | 9/16/2025 | 10/3/2025 4:00:05 PM EST |
| 995.00 | 175.60 | 178.60 | 177.10 | 181.05 | +10.45 | +6.13% | 0.18 | 2 | 2 | 0.40 | 0.86 | 0.00 | -0.53 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,000.00 | 171.30 | 175.70 | 173.50 | 179.21 | +1.01 | +0.57% | 0.17 | 1 | 166 | 0.41 | 0.85 | 0.00 | -0.54 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,020.00 | 153.25 | 161.00 | 157.13 | 150.35 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.41 | 0.83 | 0.00 | -0.58 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,040.00 | 138.35 | 144.30 | 141.33 | 132.97 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.40 | 0.79 | 0.00 | -0.62 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,060.00 | 124.60 | 128.70 | 126.65 | 133.94 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.40 | 0.76 | 0.00 | -0.65 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,080.00 | 110.95 | 113.25 | 112.10 | 112.07 | -5.14 | -4.39% | 0.10 | 5 | 30 | 0.40 | 0.72 | 0.00 | -0.68 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,100.00 | 98.40 | 99.55 | 98.98 | 99.50 | -6.66 | -6.28% | 0.09 | 15 | 111 | 0.39 | 0.67 | 0.00 | -0.70 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,105.00 | 95.25 | 96.30 | 95.78 | 101.32 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.39 | 0.66 | 0.00 | -0.71 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,110.00 | 92.20 | 93.20 | 92.70 | 90.00 | -1.00 | -1.10% | 0.08 | 1 | 7 | 0.39 | 0.65 | 0.00 | -0.71 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,115.00 | 89.15 | 90.35 | 89.75 | % | 0.08 | 0 | 0 | 0.39 | 0.64 | 0.00 | -0.72 | 10/3/2025 4:00:05 PM EST | |||
| 1,120.00 | 86.20 | 87.30 | 86.75 | 93.28 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.39 | 0.63 | 0.00 | -0.72 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,125.00 | 82.10 | 84.40 | 83.25 | 83.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.61 | 0.00 | -0.73 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,130.00 | 80.40 | 81.50 | 80.95 | 83.25 | -4.95 | -5.62% | 0.07 | 9 | 28 | 0.39 | 0.60 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,135.00 | 77.70 | 78.60 | 78.15 | 80.50 | -0.36 | -0.45% | 0.07 | 5 | 30 | 0.39 | 0.59 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,140.00 | 73.80 | 75.85 | 74.83 | 75.41 | -6.59 | -8.04% | 0.07 | 26 | 51 | 0.39 | 0.58 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,145.00 | 71.20 | 73.25 | 72.23 | 73.20 | -6.55 | -8.22% | 0.06 | 22 | 33 | 0.39 | 0.56 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,150.00 | 69.90 | 70.65 | 70.28 | 70.11 | -7.20 | -9.32% | 0.06 | 287 | 108 | 0.39 | 0.55 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,155.00 | 67.20 | 68.15 | 67.68 | 67.50 | -6.75 | -9.10% | 0.06 | 232 | 28 | 0.39 | 0.54 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,160.00 | 64.60 | 65.60 | 65.10 | 64.85 | -7.19 | -9.99% | 0.06 | 61 | 158 | 0.39 | 0.53 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,165.00 | 62.25 | 63.15 | 62.70 | 62.10 | -7.20 | -10.39% | 0.05 | 124 | 44 | 0.39 | 0.52 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,170.00 | 60.00 | 60.80 | 60.40 | 60.24 | -7.16 | -10.63% | 0.05 | 63 | 186 | 0.39 | 0.50 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,175.00 | 57.50 | 58.40 | 57.95 | 58.00 | -6.17 | -9.62% | 0.05 | 45 | 164 | 0.39 | 0.49 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,180.00 | 54.95 | 56.15 | 55.55 | 55.60 | -6.43 | -10.37% | 0.05 | 83 | 304 | 0.38 | 0.48 | 0.00 | -0.72 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,185.00 | 52.10 | 54.00 | 53.05 | 56.40 | -3.20 | -5.37% | 0.04 | 27 | 47 | 0.38 | 0.47 | 0.00 | -0.72 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,190.00 | 51.20 | 51.85 | 51.53 | 51.75 | -3.75 | -6.76% | 0.04 | 30 | 43 | 0.38 | 0.45 | 0.00 | -0.71 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,195.00 | 49.00 | 49.80 | 49.40 | 49.40 | -5.60 | -10.19% | 0.04 | 16 | 49 | 0.38 | 0.44 | 0.00 | -0.71 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,200.00 | 47.15 | 47.70 | 47.43 | 47.50 | -5.82 | -10.92% | 0.04 | 537 | 3,551 | 0.38 | 0.43 | 0.00 | -0.70 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,205.00 | 45.05 | 45.85 | 45.45 | 47.80 | -3.60 | -7.01% | 0.04 | 8 | 65 | 0.38 | 0.42 | 0.00 | -0.70 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,210.00 | 43.25 | 43.90 | 43.58 | 44.10 | -4.29 | -8.87% | 0.04 | 32 | 267 | 0.38 | 0.41 | 0.00 | -0.69 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,215.00 | 41.45 | 42.05 | 41.75 | 42.00 | -4.88 | -10.41% | 0.03 | 60 | 241 | 0.38 | 0.39 | 0.00 | -0.69 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,220.00 | 39.60 | 40.45 | 40.03 | 40.15 | -5.20 | -11.47% | 0.03 | 57 | 303 | 0.38 | 0.38 | 0.00 | -0.68 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,225.00 | 37.95 | 38.70 | 38.33 | 38.10 | -5.14 | -11.89% | 0.03 | 21 | 220 | 0.38 | 0.37 | 0.00 | -0.67 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,230.00 | 36.15 | 37.20 | 36.68 | 36.55 | -5.20 | -12.46% | 0.03 | 10 | 189 | 0.38 | 0.36 | 0.00 | -0.66 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,235.00 | 34.60 | 35.45 | 35.03 | 35.65 | -3.75 | -9.52% | 0.03 | 9 | 57 | 0.38 | 0.35 | 0.00 | -0.66 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,240.00 | 33.10 | 34.20 | 33.65 | 34.25 | -4.20 | -10.93% | 0.03 | 42 | 300 | 0.38 | 0.34 | 0.00 | -0.65 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,245.00 | 31.60 | 32.45 | 32.03 | 34.60 | -0.92 | -2.59% | 0.03 | 5 | 35 | 0.38 | 0.33 | 0.00 | -0.64 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,250.00 | 30.10 | 30.95 | 30.53 | 30.98 | -4.18 | -11.89% | 0.02 | 48 | 126 | 0.38 | 0.32 | 0.00 | -0.63 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,255.00 | 28.85 | 30.05 | 29.45 | 29.51 | +1.06 | +3.73% | 0.02 | 104 | 22 | 0.38 | 0.31 | 0.00 | -0.62 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,260.00 | 27.55 | 28.30 | 27.93 | 27.50 | -4.75 | -14.73% | 0.02 | 157 | 1,804 | 0.38 | 0.30 | 0.00 | -0.61 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,265.00 | 26.40 | 27.05 | 26.73 | 30.51 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.38 | 0.29 | 0.00 | -0.60 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,270.00 | 25.10 | 25.85 | 25.48 | 24.69 | -4.76 | -16.17% | 0.02 | 5 | 35 | 0.38 | 0.28 | 0.00 | -0.59 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,275.00 | 24.05 | 24.90 | 24.48 | 22.94 | -5.33 | -18.86% | 0.02 | 4 | 44 | 0.38 | 0.27 | 0.00 | -0.58 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,280.00 | 22.95 | 24.40 | 23.68 | 24.30 | -2.70 | -10.00% | 0.02 | 74 | 422 | 0.38 | 0.26 | 0.00 | -0.57 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,285.00 | 22.00 | 22.75 | 22.38 | 24.28 | -0.72 | -2.88% | 0.02 | 5 | 12 | 0.38 | 0.25 | 0.00 | -0.56 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,290.00 | 21.00 | 21.50 | 21.25 | 21.60 | -3.29 | -13.22% | 0.02 | 3 | 37 | 0.38 | 0.24 | 0.00 | -0.55 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,295.00 | 20.05 | 20.50 | 20.28 | 20.00 | -3.77 | -15.86% | 0.02 | 3 | 26 | 0.38 | 0.24 | 0.00 | -0.54 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,300.00 | 19.15 | 19.60 | 19.38 | 19.38 | -2.87 | -12.90% | 0.01 | 261 | 1,101 | 0.38 | 0.23 | 0.00 | -0.53 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,305.00 | 18.25 | 18.75 | 18.50 | 18.53 | -2.82 | -13.21% | 0.01 | 1 | 49 | 0.38 | 0.22 | 0.00 | -0.51 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,320.00 | 15.90 | 16.30 | 16.10 | 16.10 | -2.79 | -14.77% | 0.01 | 51 | 433 | 0.38 | 0.20 | 0.00 | -0.48 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,340.00 | 13.05 | 13.55 | 13.30 | 13.35 | -2.35 | -14.97% | 0.01 | 44 | 448 | 0.38 | 0.17 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,360.00 | 10.65 | 11.30 | 10.98 | 11.10 | -2.00 | -15.27% | 0.01 | 74 | 876 | 0.38 | 0.14 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,380.00 | 8.90 | 9.40 | 9.15 | 9.35 | -1.19 | -11.29% | 0.01 | 12 | 227 | 0.39 | 0.12 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,400.00 | 7.40 | 7.80 | 7.60 | 7.50 | -1.50 | -16.67% | 0.01 | 131 | 616 | 0.39 | 0.10 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,420.00 | 6.05 | 6.50 | 6.28 | 6.21 | -1.06 | -14.58% | 0.00 | 8 | 268 | 0.39 | 0.09 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,440.00 | 5.00 | 5.35 | 5.18 | 5.23 | -0.77 | -12.84% | 0.00 | 15 | 92 | 0.39 | 0.07 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,460.00 | 4.05 | 4.40 | 4.23 | 4.55 | -0.22 | -4.62% | 0.00 | 4 | 127 | 0.39 | 0.06 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,480.00 | 3.30 | 3.60 | 3.45 | 3.52 | -0.60 | -14.57% | 0.00 | 47 | 182 | 0.39 | 0.05 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,500.00 | 2.78 | 3.10 | 2.94 | 3.10 | -0.40 | -11.43% | 0.00 | 46 | 249 | 0.40 | 0.04 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,520.00 | 1.84 | 3.30 | 2.57 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.40 | 0.04 | 0.00 | -0.14 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,540.00 | 1.44 | 2.79 | 2.12 | 2.12 | -0.16 | -7.02% | 0.00 | 1 | 87 | 0.41 | 0.03 | 0.00 | -0.12 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,560.00 | 1.53 | 2.13 | 1.83 | 2.20 | +0.34 | +18.28% | 0.00 | 10 | 50 | 0.41 | 0.03 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,580.00 | 1.27 | 1.47 | 1.37 | 1.38 | -0.54 | -28.13% | 0.00 | 5 | 54 | 0.41 | 0.02 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,600.00 | 0.65 | 1.90 | 1.28 | 1.28 | +0.13 | +11.31% | 0.00 | 3 | 139 | 0.41 | 0.02 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,620.00 | 0.85 | 1.69 | 1.27 | 0.98 | -0.09 | -8.42% | 0.00 | 5 | 125 | 0.43 | 0.01 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,640.00 | 0.30 | 1.50 | 0.90 | 0.88 | +0.15 | +20.55% | 0.00 | 6 | 156 | 0.41 | 0.01 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,660.00 | 0.19 | 1.38 | 0.79 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.47 | 0.01 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,680.00 | 0.09 | 1.27 | 0.68 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.01 | 0.00 | -0.03 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 1,700.00 | 0.00 | 1.18 | 0.59 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.01 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,720.00 | 0.00 | 1.09 | 0.55 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 1,740.00 | 0.00 | 1.02 | 0.51 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.54 | 0.00 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 1,760.00 | 0.00 | 0.96 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,780.00 | 0.00 | 0.91 | 0.46 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.52 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,800.00 | 0.15 | 0.31 | 0.23 | 0.30 | +0.01 | +3.45% | 0.00 | 2 | 67 | 0.44 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 780.00 | 0.96 | 1.41 | 1.19 | 1.14 | +0.14 | +14.00% | 0.00 | 38 | 112 | 0.52 | -0.01 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 785.00 | 0.86 | 2.08 | 1.47 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | -0.01 | 0.00 | -0.19 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 790.00 | 0.93 | 2.16 | 1.55 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.57 | -0.01 | 0.00 | -0.15 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 795.00 | 1.01 | 2.23 | 1.62 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | -0.01 | 0.00 | -0.20 | 9/8/2025 | 10/3/2025 4:00:05 PM EST |
| 800.00 | 1.08 | 2.00 | 1.54 | 1.40 | -0.40 | -22.23% | 0.00 | 4 | 149 | 0.51 | -0.02 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 805.00 | 1.16 | 2.41 | 1.79 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.21 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 810.00 | 1.25 | 2.19 | 1.72 | 1.70 | -0.10 | -5.56% | 0.00 | 2 | 13 | 0.50 | -0.02 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 815.00 | 1.35 | 2.61 | 1.98 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.23 | 10/3/2025 4:00:05 PM EST | |||
| 820.00 | 1.44 | 2.00 | 1.72 | 1.77 | -0.27 | -13.24% | 0.00 | 1 | 52 | 0.49 | -0.02 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 825.00 | 1.53 | 2.55 | 2.04 | 1.94 | -0.32 | -14.16% | 0.00 | 2 | 56 | 0.49 | -0.02 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 830.00 | 1.64 | 2.64 | 2.14 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.02 | 0.00 | -0.25 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 835.00 | 1.77 | 3.10 | 2.44 | 2.23 | -0.48 | -17.72% | 0.00 | 1 | 4 | 0.49 | -0.03 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 840.00 | 1.86 | 3.20 | 2.53 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.49 | -0.03 | 0.00 | -0.26 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 845.00 | 1.99 | 3.35 | 2.67 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | -0.03 | 0.00 | -0.27 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 850.00 | 2.40 | 2.70 | 2.55 | 2.57 | +0.43 | +20.10% | 0.00 | 33 | 79 | 0.48 | -0.03 | 0.00 | -0.27 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 855.00 | 2.25 | 3.65 | 2.95 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.46 | -0.03 | 0.00 | -0.29 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 860.00 | 2.39 | 3.75 | 3.07 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.48 | -0.03 | 0.00 | -0.29 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 865.00 | 2.55 | 3.95 | 3.25 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | -0.04 | 0.00 | -0.29 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 870.00 | 2.71 | 4.05 | 3.38 | 3.46 | -0.11 | -3.09% | 0.00 | 1 | 10 | 0.47 | -0.04 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 875.00 | 2.88 | 4.30 | 3.59 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | -0.04 | 0.00 | -0.31 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 880.00 | 3.05 | 4.30 | 3.68 | 3.64 | -0.11 | -2.94% | 0.00 | 5 | 51 | 0.46 | -0.04 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 885.00 | 3.25 | 4.75 | 4.00 | 3.71 | % | 0.00 | 1 | 0 | 0.46 | -0.05 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 4:00:05 PM EST | |
| 890.00 | 3.55 | 5.00 | 4.28 | 4.06 | -1.38 | -25.37% | 0.00 | 28 | 7 | 0.46 | -0.05 | 0.00 | -0.34 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 895.00 | 3.95 | 5.20 | 4.58 | 4.34 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | -0.05 | 0.00 | -0.34 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 900.00 | 4.25 | 4.55 | 4.40 | 4.50 | -0.05 | -1.10% | 0.00 | 822 | 447 | 0.45 | -0.05 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 905.00 | 4.50 | 4.80 | 4.65 | 4.58 | -1.52 | -24.92% | 0.01 | 773 | 2 | 0.45 | -0.06 | 0.00 | -0.36 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 910.00 | 4.75 | 5.05 | 4.90 | 4.97 | -1.58 | -24.13% | 0.01 | 16 | 35 | 0.44 | -0.06 | 0.00 | -0.37 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 915.00 | 5.10 | 5.35 | 5.23 | 5.37 | -1.48 | -21.61% | 0.01 | 2 | 31 | 0.44 | -0.06 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 920.00 | 5.40 | 5.70 | 5.55 | 5.18 | -0.71 | -12.06% | 0.01 | 12 | 99 | 0.44 | -0.07 | 0.00 | -0.39 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 925.00 | 5.75 | 5.95 | 5.85 | 5.85 | +0.98 | +20.13% | 0.01 | 21 | 9 | 0.44 | -0.07 | 0.00 | -0.40 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 930.00 | 6.10 | 6.30 | 6.20 | 6.00 | -2.10 | -25.93% | 0.01 | 13 | 37 | 0.44 | -0.08 | 0.00 | -0.41 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 935.00 | 6.50 | 6.70 | 6.60 | 6.18 | -1.02 | -14.17% | 0.01 | 41 | 13 | 0.43 | -0.08 | 0.00 | -0.42 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 940.00 | 6.90 | 7.10 | 7.00 | 6.95 | +0.05 | +0.73% | 0.01 | 34 | 597 | 0.43 | -0.08 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 945.00 | 7.30 | 7.55 | 7.43 | 6.90 | -0.61 | -8.13% | 0.01 | 20 | 53 | 0.43 | -0.09 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 950.00 | 7.75 | 8.00 | 7.88 | 8.11 | +0.33 | +4.25% | 0.01 | 36 | 188 | 0.43 | -0.09 | 0.00 | -0.44 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 955.00 | 8.25 | 8.45 | 8.35 | 8.50 | 0.00 | 0.00% | 0.01 | 23 | 15 | 0.43 | -0.10 | 0.00 | -0.45 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 960.00 | 8.75 | 8.95 | 8.85 | 9.00 | +0.18 | +2.05% | 0.01 | 30 | 177 | 0.43 | -0.10 | 0.00 | -0.46 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 965.00 | 9.25 | 9.55 | 9.40 | 8.85 | -0.60 | -6.35% | 0.01 | 8 | 66 | 0.42 | -0.11 | 0.00 | -0.47 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 970.00 | 9.80 | 10.15 | 9.98 | 9.97 | -0.04 | -0.40% | 0.01 | 11 | 100 | 0.42 | -0.11 | 0.00 | -0.48 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 975.00 | 10.40 | 10.70 | 10.55 | 10.57 | -0.01 | -0.10% | 0.01 | 25 | 270 | 0.42 | -0.12 | 0.00 | -0.49 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 980.00 | 11.05 | 11.35 | 11.20 | 11.20 | -0.12 | -1.06% | 0.01 | 24 | 413 | 0.42 | -0.12 | 0.00 | -0.50 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 985.00 | 11.70 | 12.00 | 11.85 | 11.55 | -0.40 | -3.35% | 0.01 | 14 | 103 | 0.42 | -0.13 | 0.00 | -0.51 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 990.00 | 12.35 | 13.05 | 12.70 | 12.60 | +0.50 | +4.14% | 0.01 | 14 | 69 | 0.42 | -0.13 | 0.00 | -0.52 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 995.00 | 13.15 | 13.45 | 13.30 | 12.90 | -0.25 | -1.91% | 0.01 | 10 | 83 | 0.42 | -0.14 | 0.00 | -0.53 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,000.00 | 13.90 | 14.20 | 14.05 | 14.05 | +0.50 | +3.69% | 0.01 | 388 | 1,766 | 0.41 | -0.15 | 0.00 | -0.54 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,020.00 | 17.35 | 17.75 | 17.55 | 17.05 | +0.25 | +1.49% | 0.02 | 56 | 342 | 0.41 | -0.17 | 0.00 | -0.58 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,040.00 | 21.60 | 22.05 | 21.83 | 21.80 | +0.91 | +4.36% | 0.02 | 28 | 324 | 0.41 | -0.21 | 0.00 | -0.62 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,060.00 | 26.55 | 27.00 | 26.78 | 26.78 | +1.13 | +4.41% | 0.03 | 115 | 424 | 0.40 | -0.24 | 0.00 | -0.65 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,080.00 | 32.40 | 33.05 | 32.73 | 32.78 | +1.62 | +5.20% | 0.03 | 43 | 687 | 0.40 | -0.28 | 0.00 | -0.68 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,100.00 | 39.25 | 39.90 | 39.58 | 39.53 | +2.03 | +5.42% | 0.04 | 102 | 1,468 | 0.40 | -0.33 | 0.00 | -0.70 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,105.00 | 41.05 | 41.80 | 41.43 | 41.40 | +0.99 | +2.45% | 0.04 | 9 | 129 | 0.40 | -0.34 | 0.00 | -0.71 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,110.00 | 42.95 | 43.60 | 43.28 | 42.57 | +0.97 | +2.34% | 0.04 | 33 | 481 | 0.39 | -0.35 | 0.00 | -0.71 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,115.00 | 45.00 | 45.60 | 45.30 | 46.13 | -7.20 | -13.51% | 0.04 | 4 | 104 | 0.39 | -0.36 | 0.00 | -0.72 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,120.00 | 47.00 | 47.50 | 47.25 | 47.20 | +1.88 | +4.15% | 0.04 | 45 | 855 | 0.39 | -0.37 | 0.00 | -0.72 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,125.00 | 49.10 | 49.75 | 49.43 | 49.45 | +1.95 | +4.11% | 0.04 | 18 | 449 | 0.39 | -0.39 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,130.00 | 51.30 | 52.20 | 51.75 | 51.34 | +1.96 | +3.97% | 0.05 | 43 | 282 | 0.39 | -0.40 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,135.00 | 53.45 | 54.15 | 53.80 | 51.00 | -0.77 | -1.49% | 0.05 | 12 | 140 | 0.39 | -0.41 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,140.00 | 55.80 | 56.40 | 56.10 | 56.18 | +2.76 | +5.17% | 0.05 | 20 | 745 | 0.39 | -0.42 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,145.00 | 58.00 | 58.80 | 58.40 | 58.70 | +3.07 | +5.52% | 0.05 | 32 | 117 | 0.39 | -0.44 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,150.00 | 60.40 | 61.15 | 60.78 | 61.00 | +2.69 | +4.62% | 0.05 | 83 | 255 | 0.39 | -0.45 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,155.00 | 62.90 | 63.65 | 63.28 | 63.55 | +3.27 | +5.43% | 0.05 | 21 | 58 | 0.39 | -0.46 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,160.00 | 65.35 | 66.20 | 65.78 | 65.45 | +2.95 | +4.72% | 0.06 | 94 | 482 | 0.39 | -0.47 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,165.00 | 68.00 | 68.85 | 68.43 | 67.17 | +1.77 | +2.71% | 0.06 | 22 | 67 | 0.39 | -0.48 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,170.00 | 70.70 | 71.60 | 71.15 | 70.75 | +1.13 | +1.63% | 0.06 | 41 | 92 | 0.39 | -0.50 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,175.00 | 73.40 | 74.20 | 73.80 | 73.20 | +2.45 | +3.47% | 0.06 | 48 | 101 | 0.38 | -0.51 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,180.00 | 76.20 | 77.10 | 76.65 | 76.53 | +3.07 | +4.18% | 0.06 | 10 | 643 | 0.38 | -0.52 | 0.00 | -0.72 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,185.00 | 78.90 | 80.35 | 79.63 | 75.30 | -1.66 | -2.16% | 0.07 | 5 | 43 | 0.39 | -0.53 | 0.00 | -0.72 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,190.00 | 81.70 | 82.85 | 82.28 | 80.92 | -0.58 | -0.72% | 0.07 | 1 | 78 | 0.38 | -0.55 | 0.00 | -0.71 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,195.00 | 84.80 | 87.15 | 85.98 | 87.92 | +5.72 | +6.96% | 0.07 | 4 | 62 | 0.38 | -0.56 | 0.00 | -0.71 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,200.00 | 87.80 | 90.25 | 89.03 | 87.90 | +3.10 | +3.66% | 0.07 | 20 | 1,035 | 0.38 | -0.57 | 0.00 | -0.70 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,205.00 | 90.65 | 92.00 | 91.33 | 89.05 | -8.40 | -8.62% | 0.08 | 4 | 86 | 0.38 | -0.58 | 0.00 | -0.70 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,210.00 | 93.95 | 96.60 | 95.28 | 92.95 | +3.40 | +3.80% | 0.08 | 24 | 87 | 0.38 | -0.59 | 0.00 | -0.69 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,215.00 | 97.15 | 99.85 | 98.50 | 97.42 | +3.67 | +3.92% | 0.08 | 2 | 77 | 0.38 | -0.61 | 0.00 | -0.69 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,220.00 | 100.45 | 102.45 | 101.45 | 100.95 | +4.60 | +4.78% | 0.08 | 36 | 266 | 0.38 | -0.62 | 0.00 | -0.68 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,225.00 | 103.70 | 106.55 | 105.13 | 103.20 | +2.80 | +2.79% | 0.09 | 11 | 82 | 0.38 | -0.63 | 0.00 | -0.67 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,230.00 | 107.10 | 110.05 | 108.58 | 107.60 | +0.27 | +0.26% | 0.09 | 22 | 207 | 0.38 | -0.64 | 0.00 | -0.66 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,235.00 | 110.55 | 113.20 | 111.88 | 106.95 | +0.25 | +0.24% | 0.09 | 2 | 78 | 0.38 | -0.65 | 0.00 | -0.66 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,240.00 | 114.05 | 117.10 | 115.58 | 117.90 | +3.18 | +2.78% | 0.09 | 2 | 211 | 0.38 | -0.66 | 0.00 | -0.65 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,245.00 | 117.75 | 120.60 | 119.18 | 123.78 | +26.87 | +27.73% | 0.10 | 2 | 29 | 0.38 | -0.67 | 0.00 | -0.64 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,250.00 | 121.30 | 124.40 | 122.85 | 118.17 | +0.57 | +0.49% | 0.10 | 26 | 26 | 0.38 | -0.68 | 0.00 | -0.63 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,255.00 | 124.05 | 127.15 | 125.60 | 127.63 | +11.21 | +9.63% | 0.10 | 1 | 7 | 0.38 | -0.69 | 0.00 | -0.62 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,260.00 | 127.75 | 131.85 | 129.80 | 142.83 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.38 | -0.70 | 0.00 | -0.61 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,265.00 | 131.25 | 136.10 | 133.68 | 95.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.38 | -0.71 | 0.00 | -0.60 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 1,270.00 | 135.00 | 139.40 | 137.20 | 97.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.38 | -0.72 | 0.00 | -0.59 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 1,275.00 | 138.85 | 143.90 | 141.38 | 142.74 | +33.75 | +30.97% | 0.11 | 1 | 3 | 0.38 | -0.73 | 0.00 | -0.58 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,280.00 | 143.95 | 146.60 | 145.28 | 147.43 | +28.43 | +23.90% | 0.11 | 5 | 64 | 0.38 | -0.74 | 0.00 | -0.57 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,285.00 | 146.95 | 151.25 | 149.10 | % | 0.12 | 0 | 0 | 0.38 | -0.75 | 0.00 | -0.56 | 10/3/2025 4:00:05 PM EST | |||
| 1,290.00 | 150.75 | 155.95 | 153.35 | 119.19 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.38 | -0.76 | 0.00 | -0.55 | 9/24/2025 | 10/3/2025 4:00:05 PM EST |
| 1,295.00 | 154.05 | 159.90 | 156.98 | 105.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.37 | -0.76 | 0.00 | -0.54 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 1,300.00 | 158.55 | 164.20 | 161.38 | 156.39 | -19.16 | -10.92% | 0.12 | 15 | 185 | 0.38 | -0.77 | 0.00 | -0.53 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,305.00 | 163.05 | 167.10 | 165.08 | 164.75 | +45.95 | +38.68% | 0.13 | 1 | 3 | 0.37 | -0.78 | 0.00 | -0.51 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,320.00 | 177.15 | 179.80 | 178.48 | 171.69 | -2.31 | -1.33% | 0.14 | 3 | 44 | 0.38 | -0.80 | 0.00 | -0.48 | 10/3/2025 | 10/3/2025 4:00:05 PM EST |
| 1,340.00 | 193.40 | 198.95 | 196.18 | 193.26 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.38 | -0.83 | 0.00 | -0.44 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,360.00 | 209.75 | 216.85 | 213.30 | 162.95 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.37 | -0.86 | 0.00 | -0.39 | 9/29/2025 | 10/3/2025 4:00:05 PM EST |
| 1,380.00 | 227.70 | 235.50 | 231.60 | 215.32 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.36 | -0.88 | 0.00 | -0.35 | 10/1/2025 | 10/3/2025 4:00:05 PM EST |
| 1,400.00 | 248.30 | 254.10 | 251.20 | 254.00 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.37 | -0.90 | 0.00 | -0.32 | 10/2/2025 | 10/3/2025 4:00:05 PM EST |
| 1,420.00 | 265.35 | 272.65 | 269.00 | 202.52 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.43 | -0.91 | 0.00 | -0.28 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 1,440.00 | 284.50 | 291.65 | 288.08 | 225.97 | 0.00 | 0.00% | 0.20 | 0 | 95 | 0.45 | -0.93 | 0.00 | -0.25 | 9/19/2025 | 10/3/2025 4:00:05 PM EST |
| 1,460.00 | 303.70 | 311.20 | 307.45 | 236.16 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.45 | -0.94 | 0.00 | -0.22 | 9/22/2025 | 10/3/2025 4:00:05 PM EST |
| 1,480.00 | 324.00 | 330.75 | 327.38 | 291.72 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.46 | -0.95 | 0.00 | -0.19 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 1,500.00 | 343.35 | 350.40 | 346.88 | 310.89 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.17 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 1,520.00 | 363.10 | 371.10 | 367.10 | 309.32 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.49 | -0.96 | 0.00 | -0.14 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 1,540.00 | 383.30 | 390.90 | 387.10 | 333.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.12 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 1,560.00 | 403.85 | 410.90 | 407.38 | 353.06 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.11 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 1,580.00 | 423.30 | 430.05 | 426.68 | 390.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.09 | 9/30/2025 | 10/3/2025 4:00:05 PM EST |
| 1,600.00 | 443.35 | 450.05 | 446.70 | 400.01 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.08 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 1,620.00 | 463.10 | 470.05 | 466.58 | 409.34 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.07 | 9/11/2025 | 10/3/2025 4:00:05 PM EST |
| 1,640.00 | 482.95 | 490.45 | 486.70 | 384.27 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.06 | 9/4/2025 | 10/3/2025 4:00:05 PM EST |
| 1,660.00 | 503.00 | 510.70 | 506.85 | 401.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 9/9/2025 | 10/3/2025 4:00:05 PM EST |
| 1,680.00 | 523.15 | 531.10 | 527.13 | 452.11 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 8/25/2025 | 10/3/2025 4:00:05 PM EST |
| 1,700.00 | 543.00 | 550.80 | 546.90 | 488.59 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 8/29/2025 | 10/3/2025 4:00:05 PM EST |
| 1,720.00 | 563.95 | 570.80 | 567.38 | % | 0.33 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 1,740.00 | 583.80 | 590.55 | 587.18 | % | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 1,760.00 | 603.20 | 610.95 | 607.08 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 10/3/2025 4:00:05 PM EST | |||
| 1,780.00 | 623.80 | 630.30 | 627.05 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST | |||
| 1,800.00 | 643.30 | 650.75 | 647.03 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 10/3/2025 4:00:05 PM EST |