Options Chain for COSTCO WHSL CORP NEW COM (COST) - $920.18 as of 10/30/2025 8:12:26 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
540.00 376.90 382.75 379.83 371.05 0.00 0.00% 0.70 0 1 2.02 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
550.00 366.35 372.75 369.55 % 0.67 0 0 1.95 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
560.00 356.90 362.80 359.85 351.08 0.00 0.00% 0.64 0 1 1.90 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
570.00 346.90 352.75 349.83 340.89 0.00 0.00% 0.61 0 1 1.83 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
580.00 336.65 342.75 339.70 % 0.59 0 0 1.77 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
590.00 326.90 332.75 329.83 320.92 0.00 0.00% 0.56 0 1 1.71 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
600.00 316.90 322.75 319.83 % 0.53 0 0 1.66 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
610.00 306.90 312.75 309.83 % 0.51 0 0 1.60 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
620.00 296.35 302.75 299.55 % 0.48 0 0 1.55 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
630.00 286.35 293.15 289.75 % 0.46 0 0 1.49 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
640.00 276.35 282.80 279.58 % 0.44 0 0 1.44 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
650.00 266.70 272.75 269.73 % 0.41 0 0 1.38 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
660.00 256.35 262.75 259.55 % 0.39 0 0 1.33 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
670.00 246.35 252.75 249.55 % 0.37 0 0 1.28 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
680.00 236.90 242.75 239.83 % 0.35 0 0 1.23 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
690.00 226.35 232.75 229.55 % 0.33 0 0 1.17 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
700.00 216.90 222.75 219.83 % 0.31 0 0 1.12 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
710.00 206.80 212.75 209.78 % 0.30 0 0 1.07 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
720.00 196.35 202.75 199.55 % 0.28 0 0 1.03 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
730.00 186.75 192.75 189.75 % 0.26 0 0 0.98 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
740.00 176.50 182.80 179.65 % 0.24 0 0 0.93 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
750.00 166.35 172.75 169.55 % 0.23 0 0 0.88 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
760.00 156.35 162.80 159.58 % 0.21 0 0 0.83 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
770.00 146.90 152.80 149.85 % 0.19 0 0 0.79 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
780.00 136.90 142.75 139.83 % 0.18 0 0 0.74 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
785.00 131.40 137.75 134.58 % 0.17 0 0 0.71 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
790.00 126.75 132.90 129.83 149.13 0.00 0.00% 0.16 0 3 0.70 1.00 0.00 0.00 10/24/2025 10/30/2025 4:00:04 PM EST
795.00 121.90 127.90 124.90 % 0.16 0 0 0.68 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
800.00 116.45 122.90 119.68 120.25 -9.75 -7.50% 0.15 2 1 0.65 1.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
805.00 111.35 118.20 114.78 % 0.14 0 0 0.65 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
810.00 106.90 113.20 110.05 101.10 0.00 0.00% 0.14 0 4 0.62 1.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
815.00 101.55 107.85 104.70 % 0.13 0 0 0.58 1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
820.00 97.80 103.45 100.63 % 0.12 0 18 0.59 1.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
825.00 91.70 97.90 94.80 93.80 0.00 0.00% 0.11 0 1 0.54 1.00 0.00 -0.04 10/7/2025 10/30/2025 4:00:04 PM EST
830.00 86.70 92.95 89.83 % 0.11 0 0 0.51 1.00 0.00 -0.04 10/30/2025 4:00:04 PM EST
835.00 82.05 88.10 85.08 % 0.10 0 0 0.50 0.99 0.00 -0.05 10/30/2025 4:00:04 PM EST
840.00 77.35 83.15 80.25 79.38 +3.78 +5.00% 0.10 5 6 0.48 0.99 0.00 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
845.00 72.10 78.10 75.10 78.62 0.00 0.00% 0.09 0 5 0.45 0.98 0.00 -0.18 10/28/2025 10/30/2025 4:00:04 PM EST
850.00 67.20 73.10 70.15 64.60 0.00 0.00% 0.08 0 2 0.43 0.98 0.00 -0.20 10/6/2025 10/30/2025 4:00:04 PM EST
855.00 62.25 68.35 65.30 % 0.08 0 0 0.41 0.97 0.00 -0.23 10/30/2025 4:00:04 PM EST
860.00 57.35 63.45 60.40 78.50 0.00 0.00% 0.07 0 11 0.39 0.96 0.00 -0.26 10/23/2025 10/30/2025 4:00:04 PM EST
865.00 52.50 58.95 55.73 78.90 0.00 0.00% 0.06 0 3 0.39 0.95 0.00 -0.30 10/14/2025 10/30/2025 4:00:04 PM EST
870.00 47.50 54.35 50.93 47.62 0.00 0.00% 0.06 0 13 0.37 0.94 0.00 -0.34 10/29/2025 10/30/2025 4:00:04 PM EST
875.00 42.75 48.85 45.80 % 0.05 0 0 0.33 0.92 0.00 -0.38 10/30/2025 4:00:04 PM EST
880.00 38.35 43.90 41.13 39.41 +4.36 +12.44% 0.05 17 5 0.31 0.91 0.01 -0.43 10/30/2025 10/30/2025 4:00:04 PM EST
885.00 34.95 40.10 37.53 74.23 0.00 0.00% 0.04 0 2 0.32 0.88 0.01 -0.48 10/15/2025 10/30/2025 4:00:04 PM EST
890.00 29.55 34.30 31.93 30.00 -0.02 -0.07% 0.04 4 17 0.27 0.85 0.01 -0.53 10/30/2025 10/30/2025 4:00:04 PM EST
895.00 26.15 30.00 28.08 26.63 -16.02 -37.57% 0.03 6 9 0.18 0.82 0.01 -0.58 10/30/2025 10/30/2025 4:00:04 PM EST
900.00 21.75 27.75 24.75 23.35 +4.27 +22.38% 0.03 24 30 0.20 0.77 0.01 -0.63 10/30/2025 10/30/2025 4:00:04 PM EST
902.50 20.45 24.75 22.60 21.15 % 0.03 23 0 0.20 0.75 0.01 -0.66 10/30/2025 10/30/2025 4:00:04 PM EST
905.00 19.25 21.30 20.28 21.93 +5.76 +35.63% 0.02 2 45 0.19 0.72 0.01 -0.68 10/30/2025 10/30/2025 4:00:04 PM EST
907.50 17.85 19.80 18.83 18.25 % 0.02 13 0 0.19 0.69 0.01 -0.70 10/30/2025 10/30/2025 4:00:04 PM EST
910.00 16.45 17.90 17.18 16.15 +2.73 +20.35% 0.02 55 450 0.19 0.66 0.01 -0.72 10/30/2025 10/30/2025 4:00:04 PM EST
912.50 14.50 16.30 15.40 15.40 +2.80 +22.23% 0.02 99 62 0.20 0.63 0.01 -0.74 10/30/2025 10/30/2025 4:00:04 PM EST
915.00 13.70 14.80 14.25 14.25 +3.45 +31.95% 0.02 147 95 0.20 0.59 0.01 -0.75 10/30/2025 10/30/2025 4:00:04 PM EST
917.50 12.50 13.60 13.05 14.00 +4.05 +40.71% 0.01 73 51 0.20 0.56 0.01 -0.75 10/30/2025 10/30/2025 4:00:04 PM EST
920.00 11.20 11.70 11.45 11.25 +2.40 +27.12% 0.01 212 1,590 0.20 0.53 0.01 -0.76 10/30/2025 10/30/2025 4:00:04 PM EST
922.50 9.60 12.00 10.80 10.70 +2.72 +34.09% 0.01 37 25 0.21 0.49 0.01 -0.75 10/30/2025 10/30/2025 4:00:04 PM EST
925.00 8.55 9.50 9.03 8.95 +1.70 +23.45% 0.01 97 188 0.20 0.46 0.01 -0.74 10/30/2025 10/30/2025 4:00:04 PM EST
927.50 7.75 8.50 8.13 7.95 +1.58 +24.81% 0.01 37 93 0.20 0.42 0.01 -0.73 10/30/2025 10/30/2025 4:00:04 PM EST
930.00 6.60 7.50 7.05 7.00 +1.28 +22.38% 0.01 359 129 0.20 0.39 0.01 -0.71 10/30/2025 10/30/2025 4:00:04 PM EST
932.50 5.95 6.90 6.43 6.60 +1.50 +29.42% 0.01 39 79 0.20 0.35 0.01 -0.69 10/30/2025 10/30/2025 4:00:04 PM EST
935.00 5.05 5.80 5.43 5.25 +0.83 +18.78% 0.01 173 245 0.20 0.32 0.01 -0.66 10/30/2025 10/30/2025 4:00:04 PM EST
937.50 4.40 5.20 4.80 5.07 +1.14 +29.01% 0.01 49 94 0.20 0.29 0.01 -0.63 10/30/2025 10/30/2025 4:00:04 PM EST
940.00 3.90 4.60 4.25 4.20 +0.55 +15.07% 0.00 129 248 0.20 0.26 0.01 -0.60 10/30/2025 10/30/2025 4:00:04 PM EST
942.50 3.20 4.05 3.63 3.91 +0.46 +13.34% 0.00 82 95 0.20 0.24 0.01 -0.56 10/30/2025 10/30/2025 4:00:04 PM EST
945.00 3.00 3.45 3.23 3.30 +0.50 +17.86% 0.00 158 146 0.20 0.21 0.01 -0.53 10/30/2025 10/30/2025 4:00:04 PM EST
947.50 2.40 3.10 2.75 2.80 +0.30 +12.00% 0.00 29 131 0.21 0.19 0.01 -0.50 10/30/2025 10/30/2025 4:00:04 PM EST
950.00 2.28 2.86 2.57 2.26 +0.17 +8.14% 0.00 263 350 0.21 0.17 0.01 -0.46 10/30/2025 10/30/2025 4:00:04 PM EST
952.50 1.95 2.46 2.21 2.45 +0.20 +8.89% 0.00 30 64 0.21 0.15 0.01 -0.43 10/30/2025 10/30/2025 4:00:04 PM EST
955.00 1.69 2.13 1.91 2.00 +0.23 +13.00% 0.00 58 148 0.21 0.14 0.01 -0.40 10/30/2025 10/30/2025 4:00:04 PM EST
957.50 1.50 1.90 1.70 1.74 -0.02 -1.14% 0.00 5 46 0.22 0.12 0.01 -0.37 10/30/2025 10/30/2025 4:00:04 PM EST
960.00 1.29 1.61 1.45 1.47 +0.08 +5.76% 0.00 168 281 0.22 0.11 0.01 -0.35 10/30/2025 10/30/2025 4:00:04 PM EST
965.00 0.98 1.31 1.15 1.20 +0.05 +4.35% 0.00 59 94 0.22 0.09 0.00 -0.30 10/30/2025 10/30/2025 4:00:04 PM EST
970.00 0.68 1.10 0.89 1.02 +0.14 +15.91% 0.00 203 316 0.22 0.07 0.00 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
975.00 0.56 0.88 0.72 0.82 +0.02 +2.50% 0.00 47 204 0.23 0.05 0.00 -0.22 10/30/2025 10/30/2025 4:00:04 PM EST
980.00 0.37 0.87 0.62 0.72 +0.10 +16.13% 0.00 24 214 0.24 0.04 0.00 -0.19 10/30/2025 10/30/2025 4:00:04 PM EST
985.00 0.16 0.99 0.58 0.72 +0.07 +10.77% 0.00 15 196 0.25 0.04 0.00 -0.16 10/30/2025 10/30/2025 4:00:04 PM EST
990.00 0.35 1.99 1.17 0.55 -0.01 -1.79% 0.00 15 196 0.30 0.02 0.00 -0.09 10/30/2025 10/30/2025 4:00:04 PM EST
995.00 0.20 0.63 0.42 0.52 +0.04 +8.34% 0.00 6 142 0.26 0.02 0.00 -0.08 10/30/2025 10/30/2025 4:00:04 PM EST
1,000.00 0.15 0.35 0.25 0.35 -0.13 -27.09% 0.00 8 264 0.26 0.02 0.00 -0.08 10/30/2025 10/30/2025 4:00:04 PM EST
1,005.00 0.15 0.42 0.29 0.34 -0.16 -32.00% 0.00 6 51 0.28 0.01 0.00 -0.07 10/30/2025 10/30/2025 4:00:04 PM EST
1,010.00 0.15 0.90 0.53 0.32 -0.38 -54.29% 0.00 3 92 0.32 0.01 0.00 -0.04 10/30/2025 10/30/2025 4:00:04 PM EST
1,015.00 0.00 1.62 0.81 0.51 0.00 0.00% 0.00 0 17 0.43 0.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:04 PM EST
1,020.00 0.18 0.20 0.19 0.18 0.00 0.00% 0.00 19 88 0.31 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
1,025.00 0.00 0.25 0.13 0.26 0.00 0.00% 0.00 0 42 0.33 0.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:04 PM EST
1,030.00 0.00 0.60 0.30 0.29 +0.24 +480.00% 0.00 6 25 0.40 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
1,035.00 0.00 0.32 0.16 1.32 0.00 0.00% 0.00 0 61 0.37 0.00 0.00 -0.01 10/29/2025 10/30/2025 4:00:04 PM EST
1,040.00 0.00 0.20 0.10 0.18 +0.06 +50.00% 0.00 80 141 0.36 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
1,045.00 0.00 0.76 0.38 0.09 -1.04 -92.04% 0.00 27 4 0.46 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
1,050.00 0.01 0.75 0.38 1.27 0.00 0.00% 0.00 0 28 0.38 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
1,055.00 0.00 2.10 1.05 3.21 0.00 0.00% 0.00 0 123 0.58 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
1,060.00 0.00 4.80 2.40 0.52 0.00 0.00% 0.00 0 23 0.73 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:04 PM EST
1,065.00 0.00 3.20 1.60 3.17 0.00 0.00% 0.00 0 24 0.67 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:04 PM EST
1,070.00 0.00 0.10 0.05 1.48 0.00 0.00% 0.00 0 20 0.40 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:04 PM EST
1,075.00 0.00 0.29 0.15 0.39 0.00 0.00% 0.00 0 59 0.47 0.00 0.00 0.00 10/28/2025 10/30/2025 4:00:04 PM EST
1,080.00 0.01 0.10 0.06 0.10 -0.44 -81.49% 0.00 3 42 0.38 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
1,085.00 0.00 3.00 1.50 1.82 0.00 0.00% 0.00 0 2 0.73 0.00 0.00 0.00 10/21/2025 10/30/2025 4:00:04 PM EST
1,090.00 0.00 2.11 1.06 0.37 0.00 0.00% 0.00 0 41 0.68 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:04 PM EST
1,095.00 0.00 2.04 1.02 2.64 0.00 0.00% 0.00 0 4 0.69 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:04 PM EST
1,100.00 0.00 4.80 2.40 0.48 0.00 0.00% 0.00 0 105 0.86 0.00 0.00 0.00 10/17/2025 10/30/2025 4:00:04 PM EST
1,105.00 0.00 1.58 0.79 % 0.00 0 0 0.70 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,110.00 0.00 4.80 2.40 0.18 0.00 0.00% 0.00 0 2 0.90 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:04 PM EST
1,115.00 0.00 1.90 0.95 0.50 0.00 0.00% 0.00 0 16 0.75 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
1,120.00 0.00 4.80 2.40 1.64 0.00 0.00% 0.00 0 21 0.93 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:04 PM EST
1,125.00 0.00 1.20 0.60 0.82 0.00 0.00% 0.00 0 12 0.71 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:04 PM EST
1,130.00 0.00 1.50 0.75 1.64 0.00 0.00% 0.00 0 62 0.76 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:04 PM EST
1,135.00 0.00 1.00 0.50 0.94 0.00 0.00% 0.00 0 14 0.72 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:04 PM EST
1,140.00 0.00 1.00 0.50 0.56 0.00 0.00% 0.00 0 2 0.73 0.00 0.00 0.00 10/22/2025 10/30/2025 4:00:04 PM EST
1,145.00 0.00 1.84 0.92 0.99 0.00 0.00% 0.00 0 4 0.81 0.00 0.00 0.00 10/21/2025 10/30/2025 4:00:04 PM EST
1,150.00 0.00 0.75 0.38 0.91 0.00 0.00% 0.00 0 74 0.72 0.00 0.00 0.00 10/21/2025 10/30/2025 4:00:04 PM EST
1,160.00 0.00 4.80 2.40 0.69 0.00 0.00% 0.00 0 2 1.05 0.00 0.00 0.00 10/21/2025 10/30/2025 4:00:04 PM EST
1,170.00 0.00 0.75 0.38 1.15 0.00 0.00% 0.00 0 30 0.77 0.00 0.00 0.00 10/21/2025 10/30/2025 4:00:04 PM EST
1,180.00 0.00 4.80 2.40 % 0.00 0 0 1.10 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,190.00 0.00 0.75 0.38 0.73 0.00 0.00% 0.00 0 12 0.81 0.00 0.00 0.00 10/21/2025 10/30/2025 4:00:04 PM EST
1,200.00 0.00 0.15 0.08 0.15 0.00 0.00% 0.00 0 208 0.69 0.00 0.00 0.00 10/27/2025 10/30/2025 4:00:04 PM EST
1,210.00 0.00 4.80 2.40 % 0.00 0 0 1.19 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,220.00 0.00 1.86 0.93 % 0.00 0 0 0.99 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,230.00 0.00 2.12 1.06 % 0.00 0 0 1.04 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,240.00 0.00 4.80 2.40 1.68 0.00 0.00% 0.00 0 1 1.27 0.00 0.00 0.00 10/16/2025 10/30/2025 4:00:04 PM EST
1,250.00 0.00 1.86 0.93 0.21 0.00 0.00% 0.00 0 3 1.06 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:04 PM EST
1,260.00 0.00 2.12 1.06 % 0.00 0 0 1.11 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,270.00 0.00 2.05 1.03 1.54 0.00 0.00% 0.00 0 1 1.13 0.00 0.00 0.00 10/15/2025 10/30/2025 4:00:04 PM EST
1,280.00 0.00 4.80 2.40 % 0.00 0 0 1.37 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,290.00 0.00 1.88 0.94 % 0.00 0 0 1.15 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,300.00 0.00 2.29 1.15 % 0.00 0 0 1.22 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,310.00 0.00 4.80 2.40 % 0.00 0 0 1.44 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST

Puts

Strike Bid Ask Premium Last Price Change %Chg Premium to Strike Price Ratio Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
540.00 0.00 4.80 2.40 % 0.00 0 0 2.19 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
550.00 0.00 4.80 2.40 % 0.00 0 0 2.13 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
560.00 0.00 4.80 2.40 % 0.00 0 0 2.07 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
570.00 0.00 4.80 2.40 % 0.00 0 0 2.01 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
580.00 0.00 4.80 2.40 % 0.00 0 0 1.94 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
590.00 0.00 4.15 2.08 % 0.00 0 0 1.84 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
600.00 0.00 0.36 0.18 0.02 -0.09 -81.82% 0.00 30 2 1.22 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
610.00 0.00 1.41 0.71 0.03 % 0.00 15 0 1.41 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
620.00 0.00 2.01 1.01 % 0.00 0 0 1.45 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
630.00 0.00 4.80 2.40 % 0.00 0 0 1.65 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
640.00 0.00 4.80 2.40 % 0.00 0 0 1.59 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
650.00 0.00 4.80 2.40 % 0.00 0 0 1.53 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
660.00 0.00 2.50 1.25 0.22 0.00 0.00% 0.00 0 1 1.27 0.00 0.00 0.00 10/2/2025 10/30/2025 4:00:04 PM EST
670.00 0.00 4.80 2.40 % 0.00 0 0 1.43 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
680.00 0.00 4.80 2.40 % 0.00 0 0 1.37 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
690.00 0.00 4.80 2.40 0.01 -0.24 -96.00% 0.00 1 2 1.32 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
700.00 0.00 4.80 2.40 0.05 0.00 0.00% 0.00 0 2 1.26 0.00 0.00 0.00 10/23/2025 10/30/2025 4:00:04 PM EST
710.00 0.00 4.80 2.40 0.28 0.00 0.00% 0.00 0 1 1.21 0.00 0.00 0.00 10/2/2025 10/30/2025 4:00:04 PM EST
720.00 0.00 4.80 2.40 0.24 0.00 0.00% 0.00 0 1 1.16 0.00 0.00 0.00 10/28/2025 10/30/2025 4:00:04 PM EST
730.00 0.00 4.80 2.40 % 0.00 0 0 1.11 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
740.00 0.00 4.80 2.40 % 0.00 0 0 1.06 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
750.00 0.00 4.80 2.40 0.07 0.00 0.00% 0.00 0 1 1.00 0.00 0.00 0.00 10/24/2025 10/30/2025 4:00:04 PM EST
760.00 0.02 0.17 0.10 0.07 0.00 0.00% 0.00 0 39 0.48 0.00 0.00 0.00 10/28/2025 10/30/2025 4:00:04 PM EST
770.00 0.00 2.60 1.30 0.21 0.00 0.00% 0.00 0 2 0.79 0.00 0.00 0.00 10/28/2025 10/30/2025 4:00:04 PM EST
780.00 0.10 0.28 0.19 0.12 -0.05 -29.42% 0.00 9 52 0.47 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
785.00 0.00 2.21 1.11 % 0.00 0 0 0.70 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
790.00 0.00 0.34 0.17 0.20 0.00 0.00% 0.00 0 16 0.44 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
795.00 0.00 0.21 0.11 % 0.00 0 0 0.44 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
800.00 0.00 0.25 0.13 0.16 -0.05 -23.81% 0.00 5 33 0.43 0.00 0.00 0.00 10/30/2025 10/30/2025 4:00:04 PM EST
805.00 0.00 2.90 1.45 % 0.00 0 0 0.64 0.00 0.00 0.00 10/30/2025 4:00:04 PM EST
810.00 0.00 0.50 0.25 0.27 0.00 0.00% 0.00 0 61 0.44 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
815.00 0.00 1.70 0.85 0.27 0.00 0.00% 0.00 0 2 0.52 0.00 0.00 0.00 10/29/2025 10/30/2025 4:00:04 PM EST
820.00 0.00 0.67 0.34 0.34 -0.13 -27.66% 0.00 1 148 0.42 0.00 0.00 -0.01 10/30/2025 10/30/2025 4:00:04 PM EST
825.00 0.01 0.40 0.21 0.30 -0.14 -31.82% 0.00 27 28 0.31 0.00 0.00 -0.04 10/30/2025 10/30/2025 4:00:04 PM EST
830.00 0.00 0.63 0.32 0.32 -0.20 -38.47% 0.00 5 94 0.38 0.00 0.00 -0.04 10/30/2025 10/30/2025 4:00:04 PM EST
835.00 0.00 1.16 0.58 0.47 -0.02 -4.09% 0.00 2 66 0.41 -0.01 0.00 -0.05 10/30/2025 10/30/2025 4:00:04 PM EST
840.00 0.10 0.55 0.33 0.35 -0.25 -41.67% 0.00 5 172 0.32 -0.01 0.00 -0.14 10/30/2025 10/30/2025 4:00:04 PM EST
845.00 0.12 0.56 0.34 0.50 -0.09 -15.26% 0.00 2 47 0.29 -0.02 0.00 -0.18 10/30/2025 10/30/2025 4:00:04 PM EST
850.00 0.22 0.61 0.42 0.41 -0.56 -57.74% 0.00 56 120 0.28 -0.02 0.00 -0.20 10/30/2025 10/30/2025 4:00:04 PM EST
855.00 0.33 0.66 0.50 0.56 -0.52 -48.15% 0.00 32 79 0.28 -0.03 0.00 -0.23 10/30/2025 10/30/2025 4:00:04 PM EST
860.00 0.50 0.76 0.63 0.63 -0.72 -53.34% 0.00 46 139 0.27 -0.04 0.00 -0.26 10/30/2025 10/30/2025 4:00:04 PM EST
865.00 0.55 0.90 0.73 0.69 -0.95 -57.93% 0.00 35 177 0.26 -0.05 0.00 -0.30 10/30/2025 10/30/2025 4:00:04 PM EST
870.00 0.75 1.00 0.88 0.90 -1.22 -57.55% 0.00 37 336 0.25 -0.06 0.00 -0.34 10/30/2025 10/30/2025 4:00:04 PM EST
875.00 0.92 1.27 1.10 1.16 -1.34 -53.60% 0.00 80 225 0.24 -0.08 0.00 -0.38 10/30/2025 10/30/2025 4:00:04 PM EST
880.00 1.20 1.53 1.37 1.55 -1.55 -50.00% 0.00 70 404 0.23 -0.09 0.01 -0.43 10/30/2025 10/30/2025 4:00:04 PM EST
885.00 1.55 1.94 1.75 1.56 -2.49 -61.49% 0.00 56 295 0.23 -0.12 0.01 -0.48 10/30/2025 10/30/2025 4:00:04 PM EST
890.00 2.06 2.45 2.26 2.31 -2.70 -53.90% 0.00 75 433 0.22 -0.15 0.01 -0.53 10/30/2025 10/30/2025 4:00:04 PM EST
895.00 2.79 3.35 3.07 2.92 -3.80 -56.55% 0.00 172 263 0.22 -0.18 0.01 -0.58 10/30/2025 10/30/2025 4:00:04 PM EST
900.00 3.70 4.20 3.95 4.10 -3.90 -48.75% 0.00 328 562 0.22 -0.23 0.01 -0.63 10/30/2025 10/30/2025 4:00:04 PM EST
902.50 3.80 5.25 4.53 4.07 % 0.01 99 0 0.21 -0.25 0.01 -0.66 10/30/2025 10/30/2025 4:00:04 PM EST
905.00 4.75 5.90 5.33 5.61 -4.21 -42.88% 0.01 263 522 0.22 -0.28 0.01 -0.68 10/30/2025 10/30/2025 4:00:04 PM EST
907.50 5.35 6.85 6.10 6.21 % 0.01 79 0 0.22 -0.31 0.01 -0.70 10/30/2025 10/30/2025 4:00:04 PM EST
910.00 6.25 7.15 6.70 7.26 -4.29 -37.15% 0.01 124 621 0.22 -0.34 0.01 -0.72 10/30/2025 10/30/2025 4:00:04 PM EST
912.50 7.25 8.40 7.83 8.89 -4.47 -33.46% 0.01 73 45 0.22 -0.37 0.01 -0.74 10/30/2025 10/30/2025 4:00:04 PM EST
915.00 8.45 9.35 8.90 8.16 -6.28 -43.49% 0.01 69 567 0.22 -0.41 0.01 -0.75 10/30/2025 10/30/2025 4:00:04 PM EST
917.50 9.20 10.55 9.88 11.18 -3.14 -21.93% 0.01 2 68 0.22 -0.44 0.01 -0.75 10/30/2025 10/30/2025 4:00:04 PM EST
920.00 10.45 11.60 11.03 11.40 -7.35 -39.20% 0.01 72 322 0.22 -0.47 0.01 -0.76 10/30/2025 10/30/2025 4:00:04 PM EST
922.50 11.55 13.15 12.35 11.45 -6.32 -35.57% 0.01 23 41 0.22 -0.51 0.01 -0.75 10/30/2025 10/30/2025 4:00:04 PM EST
925.00 13.25 14.45 13.85 14.00 -7.97 -36.28% 0.01 89 184 0.22 -0.54 0.01 -0.74 10/30/2025 10/30/2025 4:00:04 PM EST
927.50 14.55 15.90 15.23 17.88 -2.25 -11.18% 0.02 63 68 0.22 -0.58 0.01 -0.73 10/30/2025 10/30/2025 4:00:04 PM EST
930.00 15.95 17.55 16.75 15.92 -9.11 -36.40% 0.02 4 202 0.22 -0.61 0.01 -0.71 10/30/2025 10/30/2025 4:00:04 PM EST
932.50 17.65 19.25 18.45 18.15 +4.05 +28.73% 0.02 5 52 0.22 -0.65 0.01 -0.69 10/30/2025 10/30/2025 4:00:04 PM EST
935.00 19.35 21.10 20.23 20.46 -5.69 -21.76% 0.02 23 78 0.22 -0.68 0.01 -0.66 10/30/2025 10/30/2025 4:00:04 PM EST
937.50 20.15 24.30 22.23 24.13 -6.05 -20.05% 0.02 9 59 0.23 -0.71 0.01 -0.63 10/30/2025 10/30/2025 4:00:04 PM EST
940.00 22.05 26.30 24.18 24.52 +2.22 +9.96% 0.03 35 183 0.23 -0.74 0.01 -0.60 10/30/2025 10/30/2025 4:00:04 PM EST
942.50 23.60 28.30 25.95 35.08 0.00 0.00% 0.03 0 39 0.22 -0.76 0.01 -0.56 10/29/2025 10/30/2025 4:00:04 PM EST
945.00 26.15 30.25 28.20 32.49 +0.10 +0.31% 0.03 4 48 0.23 -0.79 0.01 -0.53 10/30/2025 10/30/2025 4:00:04 PM EST
947.50 27.80 32.50 30.15 33.85 -2.74 -7.49% 0.03 4 59 0.28 -0.81 0.01 -0.50 10/30/2025 10/30/2025 4:00:04 PM EST
950.00 30.15 34.70 32.43 38.13 +1.38 +3.76% 0.03 4 51 0.28 -0.83 0.01 -0.46 10/30/2025 10/30/2025 4:00:04 PM EST
952.50 32.15 36.95 34.55 29.90 0.00 0.00% 0.04 0 17 0.29 -0.85 0.01 -0.43 10/28/2025 10/30/2025 4:00:04 PM EST
955.00 34.40 39.35 36.88 45.82 0.00 0.00% 0.04 0 307 0.30 -0.86 0.01 -0.40 10/29/2025 10/30/2025 4:00:04 PM EST
957.50 36.50 42.70 39.60 30.25 0.00 0.00% 0.04 0 2 0.33 -0.88 0.01 -0.37 10/20/2025 10/30/2025 4:00:04 PM EST
960.00 39.30 44.00 41.65 42.72 -7.68 -15.24% 0.04 5 90 0.31 -0.89 0.01 -0.35 10/30/2025 10/30/2025 4:00:04 PM EST
965.00 43.60 49.85 46.73 52.04 0.00 0.00% 0.05 0 11 0.36 -0.91 0.00 -0.30 10/29/2025 10/30/2025 4:00:04 PM EST
970.00 48.45 54.70 51.58 56.50 0.00 0.00% 0.05 0 7 0.38 -0.93 0.00 -0.26 10/29/2025 10/30/2025 4:00:04 PM EST
975.00 53.35 59.50 56.43 45.05 0.00 0.00% 0.06 0 7 0.40 -0.95 0.00 -0.22 10/24/2025 10/30/2025 4:00:04 PM EST
980.00 58.40 64.40 61.40 65.84 0.00 0.00% 0.06 0 12 0.42 -0.96 0.00 -0.19 10/29/2025 10/30/2025 4:00:04 PM EST
985.00 63.25 69.30 66.28 64.07 0.00 0.00% 0.07 0 4 0.44 -0.96 0.00 -0.16 10/28/2025 10/30/2025 4:00:04 PM EST
990.00 68.20 74.50 71.35 52.33 0.00 0.00% 0.07 0 3 0.48 -0.98 0.00 -0.09 10/16/2025 10/30/2025 4:00:04 PM EST
995.00 72.90 79.50 76.20 81.85 0.00 0.00% 0.08 0 1 0.50 -0.98 0.00 -0.08 10/7/2025 10/30/2025 4:00:04 PM EST
1,000.00 77.85 84.15 81.00 67.63 0.00 0.00% 0.08 0 1 0.49 -0.98 0.00 -0.08 10/17/2025 10/30/2025 4:00:04 PM EST
1,005.00 82.80 89.15 85.98 % 0.09 0 0 0.51 -0.99 0.00 -0.07 10/30/2025 4:00:04 PM EST
1,010.00 88.10 94.50 91.30 73.55 0.00 0.00% 0.09 0 5 0.56 -0.99 0.00 -0.04 10/24/2025 10/30/2025 4:00:04 PM EST
1,015.00 92.80 99.40 96.10 78.45 0.00 0.00% 0.09 0 1 0.58 -1.00 0.00 -0.01 10/24/2025 10/30/2025 4:00:04 PM EST
1,020.00 98.05 104.35 101.20 % 0.10 0 0 0.60 -1.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
1,025.00 103.15 109.05 106.10 % 0.10 0 0 0.59 -1.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
1,030.00 107.80 114.05 110.93 % 0.11 0 0 0.61 -1.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
1,035.00 112.80 119.05 115.93 % 0.11 0 0 0.63 -1.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
1,040.00 118.00 124.05 121.03 % 0.12 0 0 0.64 -1.00 0.00 -0.01 10/30/2025 4:00:04 PM EST
1,045.00 122.75 129.10 125.93 % 0.12 0 0 0.66 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,050.00 128.00 134.05 131.03 % 0.12 0 0 0.68 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,055.00 133.00 139.30 136.15 % 0.13 0 0 0.74 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,060.00 138.00 144.35 141.18 % 0.13 0 0 0.75 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,065.00 142.75 149.35 146.05 % 0.14 0 0 0.77 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,070.00 147.75 154.40 151.08 % 0.14 0 0 0.79 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,075.00 152.70 159.00 155.85 % 0.14 0 0 0.76 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,080.00 157.70 164.00 160.85 % 0.15 0 0 0.78 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,085.00 163.10 169.00 166.05 % 0.15 0 0 0.80 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,090.00 168.15 174.40 171.28 % 0.16 0 0 0.86 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,095.00 173.15 179.60 176.38 % 0.16 0 0 0.86 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,100.00 177.75 184.40 181.08 % 0.16 0 0 0.89 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,105.00 183.10 189.40 186.25 % 0.17 0 0 0.91 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,110.00 188.10 194.40 191.25 % 0.17 0 0 0.92 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,115.00 193.00 199.55 196.28 % 0.18 0 0 0.92 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,120.00 197.70 204.55 201.13 % 0.18 0 0 0.94 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,125.00 202.70 209.55 206.13 % 0.18 0 0 0.95 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,130.00 207.70 214.30 211.00 % 0.19 0 0 0.99 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,135.00 212.25 219.30 215.78 % 0.19 0 0 1.01 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,140.00 217.50 224.30 220.90 % 0.19 0 0 1.02 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,145.00 222.70 229.30 226.00 % 0.20 0 0 1.04 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,150.00 227.95 234.25 231.10 % 0.20 0 0 1.05 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,160.00 237.25 244.25 240.75 % 0.21 0 0 1.08 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,170.00 247.95 254.30 251.13 % 0.21 0 0 1.11 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,180.00 257.95 264.30 261.13 % 0.22 0 0 1.14 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,190.00 267.50 274.55 271.03 % 0.23 0 0 1.17 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,200.00 277.70 284.35 281.03 % 0.23 0 0 1.20 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,210.00 288.05 294.35 291.20 % 0.24 0 0 1.23 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,220.00 298.05 304.35 301.20 % 0.25 0 0 1.26 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,230.00 308.10 314.35 311.23 % 0.25 0 0 1.28 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,240.00 317.70 324.35 321.03 % 0.26 0 0 1.31 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,250.00 327.95 334.50 331.23 % 0.26 0 0 1.31 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,260.00 337.65 344.50 341.08 % 0.27 0 0 1.34 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,270.00 347.65 354.00 350.83 % 0.28 0 0 1.33 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,280.00 357.65 364.25 360.95 % 0.28 0 0 1.42 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,290.00 367.65 374.20 370.93 % 0.29 0 0 1.44 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,300.00 377.65 384.20 380.93 % 0.29 0 0 1.47 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST
1,310.00 387.70 394.25 390.98 % 0.30 0 0 1.49 -1.00 0.00 0.00 10/30/2025 4:00:04 PM EST