Options Chain for COSTCO WHSL CORP NEW COM (COST) - $913.20 as of 11/18/2025 7:57:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 354.35 | 359.55 | 356.95 | 372.00 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 550.00 | 342.00 | 349.55 | 345.78 | 360.95 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 560.00 | 333.40 | 339.60 | 336.50 | 351.66 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 4:00:04 PM EST |
| 570.00 | 324.20 | 329.60 | 326.90 | % | 0.57 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 580.00 | 314.00 | 319.65 | 316.83 | 339.82 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 590.00 | 302.90 | 309.75 | 306.33 | % | 0.52 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 600.00 | 293.40 | 299.80 | 296.60 | 345.40 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:04 PM EST |
| 610.00 | 283.35 | 289.80 | 286.58 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 620.00 | 274.20 | 279.80 | 277.00 | 291.59 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 630.00 | 262.85 | 269.85 | 266.35 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 640.00 | 252.45 | 259.85 | 256.15 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 650.00 | 242.45 | 249.90 | 246.18 | 262.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 660.00 | 232.95 | 239.90 | 236.43 | % | 0.36 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 670.00 | 222.85 | 229.95 | 226.40 | % | 0.34 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 680.00 | 212.55 | 219.95 | 216.25 | % | 0.32 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 690.00 | 202.95 | 210.00 | 206.48 | % | 0.30 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 700.00 | 192.60 | 200.00 | 196.30 | 204.19 | -7.81 | -3.69% | 0.28 | 1 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 710.00 | 183.05 | 190.00 | 186.53 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 720.00 | 172.15 | 179.95 | 176.05 | % | 0.24 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 730.00 | 162.35 | 170.00 | 166.18 | % | 0.23 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 740.00 | 153.45 | 160.00 | 156.73 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 750.00 | 142.25 | 150.00 | 146.13 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 760.00 | 133.40 | 140.10 | 136.75 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 770.00 | 124.90 | 130.10 | 127.50 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 775.00 | 118.60 | 125.10 | 121.85 | % | 0.16 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 780.00 | 112.35 | 120.15 | 116.25 | 143.18 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 785.00 | 107.40 | 115.20 | 111.30 | % | 0.14 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 11/18/2025 4:00:04 PM EST | |||
| 790.00 | 103.00 | 110.20 | 106.60 | 138.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 11/18/2025 4:00:04 PM EST |
| 795.00 | 98.30 | 105.25 | 101.78 | % | 0.13 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 11/18/2025 4:00:04 PM EST | |||
| 800.00 | 92.50 | 100.30 | 96.40 | 113.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.05 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 805.00 | 89.85 | 95.35 | 92.60 | % | 0.12 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.07 | 11/18/2025 4:00:04 PM EST | |||
| 810.00 | 83.80 | 90.40 | 87.10 | % | 0.11 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.09 | 11/18/2025 4:00:04 PM EST | |||
| 815.00 | 77.70 | 85.50 | 81.60 | % | 0.10 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.15 | 11/18/2025 4:00:04 PM EST | |||
| 820.00 | 73.30 | 80.60 | 76.95 | 114.02 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.47 | 0.98 | 0.00 | -0.18 | 11/4/2025 | 11/18/2025 4:00:04 PM EST |
| 825.00 | 69.90 | 76.00 | 72.95 | % | 0.09 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.21 | 11/18/2025 4:00:04 PM EST | |||
| 830.00 | 65.85 | 71.15 | 68.50 | 84.00 | 0.00 | 0.00% | 0.08 | 0 | 171 | 0.44 | 0.97 | 0.00 | -0.25 | 11/6/2025 | 11/18/2025 4:00:04 PM EST |
| 835.00 | 60.00 | 66.10 | 63.05 | 80.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.96 | 0.00 | -0.28 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 840.00 | 54.60 | 61.35 | 57.98 | 78.00 | +3.00 | +4.00% | 0.07 | 1 | 3 | 0.40 | 0.94 | 0.00 | -0.33 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 845.00 | 51.35 | 56.90 | 54.13 | % | 0.06 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.38 | 11/18/2025 4:00:04 PM EST | |||
| 850.00 | 46.25 | 52.65 | 49.45 | 49.86 | -33.39 | -40.11% | 0.06 | 2 | 3 | 0.38 | 0.90 | 0.00 | -0.43 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 855.00 | 42.50 | 47.75 | 45.13 | % | 0.05 | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.48 | 11/18/2025 4:00:04 PM EST | |||
| 860.00 | 37.15 | 43.50 | 40.33 | 43.46 | -23.49 | -35.09% | 0.05 | 1 | 3 | 0.26 | 0.85 | 0.01 | -0.53 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 865.00 | 31.05 | 39.30 | 35.18 | 62.61 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | 0.81 | 0.01 | -0.59 | 11/6/2025 | 11/18/2025 4:00:04 PM EST |
| 870.00 | 28.85 | 33.45 | 31.15 | 55.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | 0.78 | 0.01 | -0.63 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 875.00 | 26.75 | 28.95 | 27.85 | 47.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.73 | 0.01 | -0.68 | 11/10/2025 | 11/18/2025 4:00:04 PM EST |
| 880.00 | 23.00 | 24.80 | 23.90 | 25.75 | -15.30 | -37.28% | 0.03 | 36 | 14 | 0.24 | 0.69 | 0.01 | -0.71 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 885.00 | 19.65 | 21.15 | 20.40 | 26.65 | -7.35 | -21.62% | 0.02 | 3 | 7 | 0.24 | 0.63 | 0.01 | -0.74 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 890.00 | 16.65 | 18.25 | 17.45 | 17.40 | -20.45 | -54.03% | 0.02 | 22 | 30 | 0.24 | 0.58 | 0.01 | -0.76 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 895.00 | 14.20 | 15.10 | 14.65 | 14.50 | -19.27 | -57.07% | 0.02 | 141 | 18 | 0.24 | 0.52 | 0.01 | -0.76 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 900.00 | 12.05 | 12.65 | 12.35 | 12.30 | -10.75 | -46.64% | 0.01 | 105 | 67 | 0.24 | 0.47 | 0.01 | -0.75 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 902.50 | 10.45 | 11.80 | 11.13 | 12.70 | -7.49 | -37.10% | 0.01 | 39 | 4 | 0.23 | 0.44 | 0.01 | -0.75 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 905.00 | 9.55 | 10.70 | 10.13 | 9.86 | -8.09 | -45.07% | 0.01 | 191 | 13 | 0.24 | 0.41 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 907.50 | 8.55 | 10.70 | 9.63 | 8.90 | -8.50 | -48.86% | 0.01 | 26 | 7 | 0.24 | 0.39 | 0.01 | -0.72 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 910.00 | 8.00 | 9.00 | 8.50 | 8.40 | -6.60 | -44.00% | 0.01 | 355 | 102 | 0.24 | 0.36 | 0.01 | -0.70 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 912.50 | 7.05 | 8.20 | 7.63 | 7.44 | -6.95 | -48.30% | 0.01 | 33 | 74 | 0.24 | 0.33 | 0.01 | -0.68 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 915.00 | 6.25 | 7.40 | 6.83 | 6.95 | -6.15 | -46.95% | 0.01 | 86 | 172 | 0.24 | 0.31 | 0.01 | -0.66 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 917.50 | 5.55 | 6.95 | 6.25 | 8.02 | -2.98 | -27.10% | 0.01 | 21 | 75 | 0.24 | 0.29 | 0.01 | -0.64 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 920.00 | 4.90 | 5.90 | 5.40 | 5.40 | -5.48 | -50.37% | 0.01 | 221 | 202 | 0.24 | 0.26 | 0.01 | -0.62 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 922.50 | 4.50 | 5.40 | 4.95 | 5.00 | -5.00 | -50.00% | 0.01 | 30 | 68 | 0.24 | 0.24 | 0.01 | -0.59 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 925.00 | 4.05 | 4.85 | 4.45 | 4.30 | -4.61 | -51.74% | 0.00 | 190 | 252 | 0.24 | 0.22 | 0.01 | -0.56 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 927.50 | 2.19 | 4.40 | 3.30 | 5.00 | -3.50 | -41.18% | 0.00 | 13 | 18 | 0.22 | 0.21 | 0.01 | -0.54 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 930.00 | 3.25 | 3.80 | 3.53 | 3.55 | -2.95 | -45.39% | 0.00 | 251 | 350 | 0.24 | 0.19 | 0.01 | -0.51 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 932.50 | 1.55 | 4.70 | 3.13 | 2.89 | -3.96 | -57.81% | 0.00 | 20 | 32 | 0.24 | 0.17 | 0.01 | -0.48 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 935.00 | 2.71 | 3.15 | 2.93 | 2.89 | -2.97 | -50.69% | 0.00 | 46 | 162 | 0.25 | 0.15 | 0.01 | -0.45 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 937.50 | 2.43 | 3.75 | 3.09 | 2.36 | -2.85 | -54.71% | 0.00 | 22 | 29 | 0.26 | 0.14 | 0.01 | -0.42 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 940.00 | 2.00 | 2.57 | 2.29 | 2.35 | -1.73 | -42.41% | 0.00 | 156 | 216 | 0.25 | 0.13 | 0.01 | -0.40 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 942.50 | 1.20 | 3.65 | 2.43 | 2.25 | -2.20 | -49.44% | 0.00 | 15 | 42 | 0.26 | 0.11 | 0.01 | -0.37 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 945.00 | 1.75 | 2.05 | 1.90 | 1.79 | -2.02 | -53.02% | 0.00 | 80 | 65 | 0.25 | 0.10 | 0.00 | -0.34 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 947.50 | 0.88 | 2.38 | 1.63 | 2.00 | -0.86 | -30.07% | 0.00 | 15 | 28 | 0.25 | 0.09 | 0.00 | -0.32 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 950.00 | 1.38 | 1.60 | 1.49 | 1.45 | -1.48 | -50.52% | 0.00 | 117 | 279 | 0.25 | 0.08 | 0.00 | -0.29 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 952.50 | 1.08 | 2.35 | 1.72 | 1.43 | -1.39 | -49.30% | 0.00 | 11 | 39 | 0.26 | 0.07 | 0.00 | -0.27 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 955.00 | 0.60 | 1.50 | 1.05 | 1.30 | -0.99 | -43.24% | 0.00 | 22 | 56 | 0.24 | 0.07 | 0.00 | -0.25 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 957.50 | 1.01 | 1.32 | 1.17 | 1.47 | -0.75 | -33.79% | 0.00 | 18 | 66 | 0.26 | 0.06 | 0.00 | -0.22 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 960.00 | 1.00 | 1.56 | 1.28 | 1.10 | -0.93 | -45.82% | 0.00 | 71 | 93 | 0.28 | 0.05 | 0.00 | -0.20 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 965.00 | 0.74 | 1.43 | 1.09 | 0.85 | -0.79 | -48.18% | 0.00 | 10 | 91 | 0.28 | 0.04 | 0.00 | -0.17 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 970.00 | 0.62 | 1.31 | 0.97 | 0.65 | -0.56 | -46.29% | 0.00 | 115 | 233 | 0.29 | 0.03 | 0.00 | -0.13 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 975.00 | 0.31 | 0.82 | 0.57 | 0.60 | -0.42 | -41.18% | 0.00 | 54 | 155 | 0.27 | 0.02 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 980.00 | 0.27 | 0.78 | 0.53 | 0.50 | -0.38 | -43.19% | 0.00 | 29 | 162 | 0.28 | 0.02 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 985.00 | 0.26 | 1.55 | 0.91 | 0.42 | -0.41 | -49.40% | 0.00 | 27 | 159 | 0.32 | 0.01 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 990.00 | 0.00 | 1.07 | 0.54 | 0.44 | -0.20 | -31.25% | 0.00 | 18 | 189 | 0.36 | 0.01 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 995.00 | 0.00 | 0.58 | 0.29 | 0.75 | +0.23 | +44.24% | 0.00 | 1 | 90 | 0.33 | 0.01 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 1,000.00 | 0.18 | 0.30 | 0.24 | 0.28 | -0.12 | -30.00% | 0.00 | 61 | 352 | 0.30 | 0.00 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 1,005.00 | 0.00 | 1.26 | 0.63 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.41 | 0.00 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 1,010.00 | 0.05 | 1.33 | 0.69 | 0.05 | -0.27 | -84.38% | 0.00 | 7 | 56 | 0.35 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 1,015.00 | 0.00 | 0.85 | 0.43 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.41 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/18/2025 4:00:04 PM EST |
| 1,020.00 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 1,025.00 | 0.00 | 4.35 | 2.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 1,030.00 | 0.00 | 0.30 | 0.15 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:04 PM EST |
| 1,035.00 | 0.00 | 4.35 | 2.18 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:04 PM EST |
| 1,040.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 1,045.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.54 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 1,050.00 | 0.00 | 1.45 | 0.73 | 0.81 | +0.30 | +58.83% | 0.00 | 2 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 1,055.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 1,060.00 | 0.01 | 0.31 | 0.16 | 0.05 | -0.31 | -86.12% | 0.00 | 8 | 26 | 0.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 1,065.00 | 0.00 | 1.46 | 0.73 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:04 PM EST |
| 1,070.00 | 0.00 | 4.25 | 2.13 | 0.03 | -0.27 | -90.00% | 0.00 | 2 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 1,075.00 | 0.00 | 0.23 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:04 PM EST |
| 1,080.00 | 0.00 | 1.26 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 1,085.00 | 0.00 | 4.30 | 2.15 | 0.03 | -0.72 | -96.00% | 0.00 | 2 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 1,090.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.71 | -98.62% | 0.00 | 1 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 1,095.00 | 0.00 | 2.90 | 1.45 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 4:00:04 PM EST |
| 1,100.00 | 0.00 | 0.10 | 0.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:04 PM EST |
| 1,105.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/18/2025 4:00:04 PM EST |
| 1,110.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,120.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,130.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 4:00:04 PM EST |
| 1,140.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,150.00 | 0.00 | 4.30 | 2.15 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:04 PM EST |
| 1,160.00 | 0.00 | 4.25 | 2.13 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:04 PM EST |
| 1,170.00 | 0.00 | 4.25 | 2.13 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:04 PM EST |
| 1,180.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,190.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:04 PM EST |
| 1,210.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,220.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,230.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,310.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 4 | 17 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 0.23 | 0.12 | 0.22 | +0.16 | +266.67% | 0.00 | 2 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 570.00 | 0.00 | 0.33 | 0.17 | 0.05 | -0.25 | -83.34% | 0.00 | 2 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 0.34 | 0.17 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 590.00 | 0.00 | 0.23 | 0.12 | 0.29 | +0.24 | +480.00% | 0.00 | 1 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 0.65 | 0.33 | 0.47 | % | 0.00 | 2 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST | |
| 610.00 | 0.00 | 0.90 | 0.45 | 0.57 | +0.37 | +185.00% | 0.00 | 1 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 0.41 | 0.21 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 0.16 | 0.08 | 0.23 | % | 0.00 | 1 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST | |
| 640.00 | 0.00 | 0.36 | 0.18 | 0.45 | +0.27 | +150.00% | 0.00 | 1 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 650.00 | 0.00 | 0.42 | 0.21 | 0.28 | +0.01 | +3.71% | 0.00 | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 0.70 | 0.35 | 0.12 | +0.04 | +50.00% | 0.00 | 2 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 670.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 680.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 690.00 | 0.00 | 1.66 | 0.83 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:04 PM EST |
| 700.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 10 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 720.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 4.40 | 2.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 740.00 | 0.00 | 4.45 | 2.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:04 PM EST |
| 750.00 | 0.00 | 4.45 | 2.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 0.44 | 0.22 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 770.00 | 0.00 | 0.91 | 0.46 | 0.75 | -0.11 | -12.80% | 0.00 | 1 | 28 | 0.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 775.00 | 0.00 | 0.63 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 0.48 | 0.24 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 785.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 11/18/2025 4:00:04 PM EST | |||
| 790.00 | 0.00 | 0.81 | 0.41 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.42 | 0.00 | 0.00 | -0.02 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 795.00 | 0.00 | 0.81 | 0.41 | 0.22 | -0.06 | -21.43% | 0.00 | 3 | 5 | 0.40 | 0.00 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 800.00 | 0.30 | 0.50 | 0.40 | 0.43 | +0.22 | +104.77% | 0.00 | 45 | 86 | 0.34 | 0.00 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 805.00 | 0.30 | 0.95 | 0.63 | 0.50 | -0.24 | -32.44% | 0.00 | 2 | 5 | 0.35 | -0.01 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 4.60 | 2.30 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | -0.01 | 0.00 | -0.09 | 11/6/2025 | 11/18/2025 4:00:04 PM EST |
| 815.00 | 0.00 | 1.48 | 0.74 | 0.52 | +0.13 | +33.34% | 0.00 | 4 | 18 | 0.38 | -0.01 | 0.00 | -0.15 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 820.00 | 0.00 | 1.75 | 0.88 | 0.56 | -0.07 | -11.12% | 0.00 | 77 | 126 | 0.37 | -0.02 | 0.00 | -0.18 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 825.00 | 0.00 | 2.29 | 1.15 | 0.79 | -0.53 | -40.16% | 0.00 | 4 | 61 | 0.38 | -0.02 | 0.00 | -0.21 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 830.00 | 0.74 | 1.60 | 1.17 | 0.73 | +0.16 | +28.07% | 0.00 | 42 | 347 | 0.29 | -0.03 | 0.00 | -0.25 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 835.00 | 0.91 | 1.85 | 1.38 | 1.13 | +0.48 | +73.85% | 0.00 | 28 | 235 | 0.29 | -0.04 | 0.00 | -0.28 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 840.00 | 0.55 | 2.05 | 1.30 | 1.40 | +0.62 | +79.49% | 0.00 | 70 | 175 | 0.26 | -0.06 | 0.00 | -0.33 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 845.00 | 0.90 | 1.77 | 1.34 | 1.66 | +0.91 | +121.34% | 0.00 | 21 | 163 | 0.25 | -0.08 | 0.00 | -0.38 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 850.00 | 1.62 | 2.07 | 1.85 | 1.95 | +0.91 | +87.50% | 0.00 | 4,853 | 333 | 0.26 | -0.10 | 0.00 | -0.43 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 855.00 | 2.37 | 2.66 | 2.52 | 2.54 | +1.14 | +81.43% | 0.00 | 44 | 142 | 0.26 | -0.12 | 0.01 | -0.48 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 860.00 | 2.74 | 3.20 | 2.97 | 2.98 | +1.55 | +108.40% | 0.00 | 504 | 391 | 0.25 | -0.15 | 0.01 | -0.53 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 865.00 | 3.70 | 4.00 | 3.85 | 3.86 | +1.85 | +92.04% | 0.00 | 456 | 246 | 0.25 | -0.19 | 0.01 | -0.59 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 870.00 | 4.75 | 5.05 | 4.90 | 4.90 | +2.40 | +96.00% | 0.01 | 361 | 202 | 0.25 | -0.22 | 0.01 | -0.63 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 875.00 | 5.70 | 6.50 | 6.10 | 5.93 | +2.76 | +87.07% | 0.01 | 149 | 193 | 0.24 | -0.27 | 0.01 | -0.68 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 880.00 | 7.15 | 7.95 | 7.55 | 8.00 | +4.50 | +128.58% | 0.01 | 322 | 253 | 0.25 | -0.31 | 0.01 | -0.71 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 885.00 | 8.80 | 9.80 | 9.30 | 9.05 | +4.70 | +108.05% | 0.01 | 163 | 292 | 0.24 | -0.37 | 0.01 | -0.74 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 890.00 | 10.50 | 11.55 | 11.03 | 11.20 | +5.88 | +110.53% | 0.01 | 169 | 527 | 0.24 | -0.42 | 0.01 | -0.76 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 895.00 | 13.00 | 13.60 | 13.30 | 13.60 | +6.97 | +105.13% | 0.01 | 63 | 357 | 0.24 | -0.48 | 0.01 | -0.76 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 900.00 | 15.65 | 16.25 | 15.95 | 15.85 | +7.65 | +93.30% | 0.02 | 1,195 | 675 | 0.24 | -0.53 | 0.01 | -0.75 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 902.50 | 17.05 | 18.15 | 17.60 | 17.57 | +8.74 | +98.99% | 0.02 | 31 | 31 | 0.24 | -0.56 | 0.01 | -0.75 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 905.00 | 18.30 | 19.60 | 18.95 | 18.38 | +8.36 | +83.44% | 0.02 | 56 | 133 | 0.24 | -0.59 | 0.01 | -0.73 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 907.50 | 19.65 | 21.15 | 20.40 | 18.30 | +7.36 | +67.28% | 0.02 | 16 | 25 | 0.24 | -0.61 | 0.01 | -0.72 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 910.00 | 21.30 | 23.00 | 22.15 | 21.17 | +7.52 | +55.10% | 0.02 | 37 | 159 | 0.24 | -0.64 | 0.01 | -0.70 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 912.50 | 23.05 | 24.60 | 23.83 | 18.20 | +3.58 | +24.49% | 0.03 | 7 | 19 | 0.24 | -0.67 | 0.01 | -0.68 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 915.00 | 24.50 | 26.80 | 25.65 | 20.55 | +6.83 | +49.79% | 0.03 | 29 | 139 | 0.24 | -0.69 | 0.01 | -0.66 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 917.50 | 24.65 | 31.40 | 28.03 | 22.34 | +8.28 | +58.89% | 0.03 | 81 | 11 | 0.25 | -0.71 | 0.01 | -0.64 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 920.00 | 27.55 | 31.35 | 29.45 | 28.51 | +10.06 | +54.53% | 0.03 | 12 | 142 | 0.24 | -0.74 | 0.01 | -0.62 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 922.50 | 28.30 | 33.75 | 31.03 | 30.39 | +12.58 | +70.64% | 0.03 | 1 | 15 | 0.23 | -0.76 | 0.01 | -0.59 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 925.00 | 30.00 | 35.30 | 32.65 | 30.73 | +10.95 | +55.36% | 0.04 | 6 | 65 | 0.22 | -0.78 | 0.01 | -0.56 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 927.50 | 31.55 | 36.65 | 34.10 | 28.30 | +10.22 | +56.53% | 0.04 | 1 | 2 | 0.27 | -0.79 | 0.01 | -0.54 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 930.00 | 34.80 | 40.00 | 37.40 | 36.68 | +14.88 | +68.26% | 0.04 | 86 | 101 | 0.22 | -0.81 | 0.01 | -0.51 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 932.50 | 37.25 | 42.50 | 39.88 | 32.80 | +8.90 | +37.24% | 0.04 | 1 | 2 | 0.33 | -0.83 | 0.01 | -0.48 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 935.00 | 40.60 | 44.50 | 42.55 | 42.57 | +22.66 | +113.82% | 0.05 | 36 | 86 | 0.26 | -0.85 | 0.01 | -0.45 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 937.50 | 40.25 | 45.80 | 43.03 | 37.08 | +15.70 | +73.44% | 0.05 | 1 | 3 | 0.30 | -0.86 | 0.01 | -0.42 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 940.00 | 42.20 | 50.35 | 46.28 | 40.10 | +12.60 | +45.82% | 0.05 | 16 | 55 | 0.36 | -0.87 | 0.01 | -0.40 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 942.50 | 44.80 | 52.80 | 48.80 | 26.91 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.89 | 0.01 | -0.37 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 945.00 | 47.75 | 52.40 | 50.08 | 46.80 | +11.95 | +34.29% | 0.05 | 4 | 27 | 0.31 | -0.90 | 0.00 | -0.34 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 947.50 | 49.60 | 55.55 | 52.58 | % | 0.06 | 0 | 0 | 0.33 | -0.91 | 0.00 | -0.32 | 11/18/2025 4:00:04 PM EST | |||
| 950.00 | 51.60 | 60.00 | 55.80 | 50.63 | +11.30 | +28.74% | 0.06 | 14 | 15 | 0.40 | -0.92 | 0.00 | -0.29 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 952.50 | 54.15 | 62.15 | 58.15 | % | 0.06 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.27 | 11/18/2025 4:00:04 PM EST | |||
| 955.00 | 57.30 | 63.20 | 60.25 | 42.95 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.37 | -0.93 | 0.00 | -0.25 | 11/12/2025 | 11/18/2025 4:00:04 PM EST |
| 957.50 | 59.00 | 67.00 | 63.00 | % | 0.07 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.22 | 11/18/2025 4:00:04 PM EST | |||
| 960.00 | 61.45 | 67.20 | 64.33 | 40.73 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.36 | -0.95 | 0.00 | -0.20 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 965.00 | 66.65 | 74.50 | 70.58 | 48.92 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.45 | -0.96 | 0.00 | -0.17 | 11/6/2025 | 11/18/2025 4:00:04 PM EST |
| 970.00 | 71.60 | 78.20 | 74.90 | 34.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | -0.97 | 0.00 | -0.13 | 11/5/2025 | 11/18/2025 4:00:04 PM EST |
| 975.00 | 76.15 | 82.50 | 79.33 | % | 0.08 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.11 | 11/18/2025 4:00:04 PM EST | |||
| 980.00 | 81.50 | 86.85 | 84.18 | 69.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.42 | -0.98 | 0.00 | -0.08 | 10/31/2025 | 11/18/2025 4:00:04 PM EST |
| 985.00 | 86.45 | 93.65 | 90.05 | 72.77 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | -0.99 | 0.00 | -0.06 | 11/10/2025 | 11/18/2025 4:00:04 PM EST |
| 990.00 | 91.45 | 99.25 | 95.35 | 77.72 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.05 | 11/10/2025 | 11/18/2025 4:00:04 PM EST |
| 995.00 | 96.50 | 103.95 | 100.23 | % | 0.10 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.04 | 11/18/2025 4:00:04 PM EST | |||
| 1,000.00 | 101.50 | 108.95 | 105.23 | 78.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.03 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 1,005.00 | 106.50 | 113.95 | 110.23 | % | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 11/18/2025 4:00:04 PM EST | |||
| 1,010.00 | 111.50 | 118.00 | 114.75 | 83.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 11/7/2025 | 11/18/2025 4:00:04 PM EST |
| 1,015.00 | 116.50 | 122.70 | 119.60 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 11/18/2025 4:00:04 PM EST | |||
| 1,020.00 | 121.50 | 128.95 | 125.23 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 11/18/2025 4:00:04 PM EST | |||
| 1,025.00 | 126.50 | 133.95 | 130.23 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,030.00 | 131.50 | 138.95 | 135.23 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,035.00 | 136.50 | 143.95 | 140.23 | % | 0.14 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,040.00 | 141.50 | 148.95 | 145.23 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,045.00 | 146.50 | 152.40 | 149.45 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,050.00 | 151.50 | 157.25 | 154.38 | 150.80 | +14.25 | +10.44% | 0.15 | 1 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 1,055.00 | 156.50 | 162.30 | 159.40 | 155.82 | % | 0.15 | 1 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST | |
| 1,060.00 | 161.50 | 168.60 | 165.05 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,065.00 | 166.50 | 172.35 | 169.43 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,070.00 | 171.50 | 178.95 | 175.23 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,075.00 | 176.50 | 182.40 | 179.45 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,080.00 | 181.50 | 188.00 | 184.75 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,085.00 | 186.50 | 192.85 | 189.68 | % | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,090.00 | 191.50 | 198.00 | 194.75 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,095.00 | 196.50 | 202.20 | 199.35 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,100.00 | 201.50 | 208.95 | 205.23 | % | 0.19 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,105.00 | 206.50 | 213.95 | 210.23 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,110.00 | 211.50 | 218.95 | 215.23 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,120.00 | 221.50 | 228.95 | 225.23 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,130.00 | 231.50 | 238.95 | 235.23 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,140.00 | 241.50 | 248.95 | 245.23 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,150.00 | 251.50 | 258.95 | 255.23 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,160.00 | 261.50 | 268.95 | 265.23 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,170.00 | 271.50 | 278.95 | 275.23 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,180.00 | 281.50 | 288.95 | 285.23 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,190.00 | 291.50 | 298.95 | 295.23 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,200.00 | 301.50 | 308.95 | 305.23 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,210.00 | 311.50 | 318.95 | 315.23 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,220.00 | 321.50 | 328.95 | 325.23 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,230.00 | 331.50 | 338.95 | 335.23 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,240.00 | 341.50 | 348.95 | 345.23 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,250.00 | 351.50 | 358.95 | 355.23 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,260.00 | 361.50 | 368.95 | 365.23 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,270.00 | 371.50 | 378.95 | 375.23 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,280.00 | 381.50 | 388.95 | 385.23 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,290.00 | 391.50 | 398.95 | 395.23 | % | 0.31 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,300.00 | 401.50 | 408.95 | 405.23 | % | 0.31 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 1,310.00 | 411.50 | 416.90 | 414.20 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST |