Options Chain for COSTCO WHSL CORP NEW COM (COST) - $893.51 as of 11/26/2025 4:17:19 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 | 368.60 | 375.40 | 372.00 | % | 0.69 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 550.00 | 358.60 | 365.40 | 362.00 | 335.98 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 560.00 | 348.65 | 355.00 | 351.83 | % | 0.63 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 570.00 | 338.65 | 345.65 | 342.15 | % | 0.60 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 580.00 | 328.70 | 335.65 | 332.18 | % | 0.57 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 590.00 | 318.70 | 325.50 | 322.10 | % | 0.55 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 600.00 | 308.70 | 315.10 | 311.90 | % | 0.52 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 610.00 | 298.75 | 305.65 | 302.20 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 620.00 | 288.75 | 295.75 | 292.25 | 266.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 630.00 | 278.80 | 285.75 | 282.28 | % | 0.45 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 640.00 | 268.80 | 275.65 | 272.23 | % | 0.43 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 650.00 | 258.85 | 265.25 | 262.05 | 245.83 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 660.00 | 248.90 | 255.70 | 252.30 | % | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 670.00 | 238.90 | 245.70 | 242.30 | % | 0.36 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 680.00 | 228.95 | 235.90 | 232.43 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 690.00 | 219.00 | 225.80 | 222.40 | % | 0.32 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 700.00 | 209.00 | 215.85 | 212.43 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/26/2025 1:59:08 PM EST | |||
| 710.00 | 199.05 | 205.55 | 202.30 | % | 0.28 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 11/26/2025 1:59:08 PM EST | |||
| 720.00 | 189.10 | 195.60 | 192.35 | 174.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.04 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 730.00 | 179.20 | 185.75 | 182.48 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.07 | 11/26/2025 1:59:08 PM EST | |||
| 740.00 | 169.25 | 175.80 | 172.53 | % | 0.23 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.10 | 11/26/2025 1:59:08 PM EST | |||
| 745.00 | 164.30 | 170.55 | 167.43 | % | 0.22 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.09 | 11/26/2025 1:59:08 PM EST | |||
| 750.00 | 159.35 | 165.75 | 162.55 | % | 0.22 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.12 | 11/26/2025 1:59:08 PM EST | |||
| 760.00 | 149.45 | 156.30 | 152.88 | % | 0.20 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.18 | 11/26/2025 1:59:08 PM EST | |||
| 770.00 | 139.60 | 146.10 | 142.85 | % | 0.19 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.21 | 11/26/2025 1:59:08 PM EST | |||
| 780.00 | 129.75 | 136.30 | 133.03 | 151.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.48 | 0.98 | 0.00 | -0.23 | 11/3/2025 | 11/26/2025 1:59:08 PM EST |
| 790.00 | 119.95 | 126.70 | 123.33 | % | 0.16 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.26 | 11/26/2025 1:59:08 PM EST | |||
| 800.00 | 110.20 | 116.60 | 113.40 | 127.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.44 | 0.96 | 0.00 | -0.31 | 11/14/2025 | 11/26/2025 1:59:08 PM EST |
| 810.00 | 100.55 | 107.20 | 103.88 | % | 0.13 | 0 | 0 | 0.48 | 0.95 | 0.00 | -0.35 | 11/26/2025 1:59:08 PM EST | |||
| 815.00 | 95.75 | 102.65 | 99.20 | % | 0.12 | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.38 | 11/26/2025 1:59:08 PM EST | |||
| 820.00 | 91.00 | 97.35 | 94.18 | 82.57 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.40 | 0.93 | 0.00 | -0.40 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 825.00 | 86.30 | 93.20 | 89.75 | 67.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.43 | 0.92 | 0.00 | -0.43 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 830.00 | 81.60 | 88.10 | 84.85 | 77.48 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.38 | 0.91 | 0.00 | -0.45 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 835.00 | 77.00 | 83.40 | 80.20 | 59.95 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.37 | 0.90 | 0.00 | -0.48 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 840.00 | 73.50 | 77.55 | 75.53 | 61.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.88 | 0.00 | -0.50 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 845.00 | 67.45 | 73.00 | 70.23 | 51.05 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.37 | 0.87 | 0.00 | -0.53 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 850.00 | 63.05 | 67.65 | 65.35 | 54.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.28 | 0.85 | 0.00 | -0.56 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 855.00 | 60.30 | 64.90 | 62.60 | 81.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.84 | 0.00 | -0.58 | 11/3/2025 | 11/26/2025 1:59:08 PM EST |
| 860.00 | 54.45 | 59.05 | 56.75 | 52.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | 0.82 | 0.00 | -0.61 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 865.00 | 50.50 | 54.85 | 52.68 | 41.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | 0.80 | 0.00 | -0.63 | 11/19/2025 | 11/26/2025 1:59:08 PM EST |
| 870.00 | 48.05 | 52.30 | 50.18 | % | 0.06 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.66 | 11/26/2025 1:59:08 PM EST | |||
| 875.00 | 44.30 | 48.40 | 46.35 | 43.50 | +14.25 | +48.72% | 0.05 | 5 | 15 | 0.30 | 0.75 | 0.01 | -0.68 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 880.00 | 41.95 | 43.60 | 42.78 | 43.21 | +11.21 | +35.04% | 0.05 | 42 | 10 | 0.31 | 0.73 | 0.01 | -0.70 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 885.00 | 38.05 | 39.55 | 38.80 | 37.80 | +9.75 | +34.76% | 0.04 | 6 | 84 | 0.30 | 0.70 | 0.01 | -0.72 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 890.00 | 34.85 | 36.10 | 35.48 | 35.29 | +9.29 | +35.74% | 0.04 | 15 | 172 | 0.30 | 0.67 | 0.01 | -0.73 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 895.00 | 31.50 | 32.85 | 32.18 | 31.02 | +7.87 | +34.00% | 0.04 | 13 | 54 | 0.30 | 0.63 | 0.01 | -0.74 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 900.00 | 28.85 | 29.80 | 29.33 | 29.00 | +7.70 | +36.15% | 0.03 | 20 | 147 | 0.29 | 0.60 | 0.01 | -0.75 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 902.50 | 27.00 | 28.40 | 27.70 | 22.77 | +3.12 | +15.88% | 0.03 | 2 | 20 | 0.29 | 0.58 | 0.01 | -0.75 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 905.00 | 25.95 | 26.90 | 26.43 | 26.38 | +8.42 | +46.89% | 0.03 | 40 | 51 | 0.29 | 0.56 | 0.01 | -0.76 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 907.50 | 24.50 | 25.50 | 25.00 | 25.31 | +7.71 | +43.81% | 0.03 | 20 | 2 | 0.29 | 0.55 | 0.01 | -0.76 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 910.00 | 23.25 | 24.20 | 23.73 | 23.75 | +7.35 | +44.82% | 0.03 | 49 | 51 | 0.30 | 0.53 | 0.01 | -0.76 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 912.50 | 22.10 | 22.90 | 22.50 | 23.30 | % | 0.02 | 8 | 0 | 0.29 | 0.51 | 0.01 | -0.75 | 11/26/2025 | 11/26/2025 1:59:08 PM EST | |
| 915.00 | 20.45 | 21.65 | 21.05 | 19.95 | +5.75 | +40.50% | 0.02 | 23 | 49 | 0.29 | 0.49 | 0.01 | -0.75 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 917.50 | 19.10 | 20.50 | 19.80 | 20.23 | +7.18 | +55.02% | 0.02 | 1 | 47 | 0.29 | 0.48 | 0.01 | -0.75 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 920.00 | 18.45 | 19.35 | 18.90 | 19.11 | +7.11 | +59.25% | 0.02 | 20 | 144 | 0.29 | 0.46 | 0.01 | -0.74 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 922.50 | 17.35 | 18.20 | 17.78 | 11.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.44 | 0.01 | -0.74 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 925.00 | 16.40 | 17.15 | 16.78 | 16.70 | +5.20 | +45.22% | 0.02 | 56 | 118 | 0.29 | 0.42 | 0.01 | -0.73 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 930.00 | 14.50 | 15.20 | 14.85 | 15.25 | +5.25 | +52.50% | 0.02 | 86 | 100 | 0.29 | 0.39 | 0.01 | -0.71 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 935.00 | 12.60 | 13.40 | 13.00 | 12.61 | +3.91 | +44.95% | 0.01 | 3 | 84 | 0.29 | 0.36 | 0.01 | -0.69 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 940.00 | 11.10 | 11.75 | 11.43 | 11.64 | +4.64 | +66.29% | 0.01 | 104 | 129 | 0.29 | 0.32 | 0.01 | -0.67 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 945.00 | 9.60 | 10.30 | 9.95 | 10.15 | +3.75 | +58.60% | 0.01 | 50 | 237 | 0.29 | 0.29 | 0.01 | -0.64 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 950.00 | 8.35 | 8.95 | 8.65 | 8.79 | +3.24 | +58.38% | 0.01 | 132 | 350 | 0.29 | 0.27 | 0.01 | -0.61 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 955.00 | 7.20 | 8.15 | 7.68 | 7.25 | +3.25 | +81.25% | 0.01 | 24 | 90 | 0.29 | 0.24 | 0.01 | -0.58 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 960.00 | 6.25 | 6.90 | 6.58 | 6.60 | +2.33 | +54.57% | 0.01 | 38 | 85 | 0.29 | 0.22 | 0.01 | -0.55 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 965.00 | 5.30 | 5.95 | 5.63 | 5.63 | +2.05 | +57.27% | 0.01 | 18 | 134 | 0.29 | 0.20 | 0.00 | -0.52 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 970.00 | 4.65 | 5.30 | 4.98 | 5.00 | +1.89 | +60.78% | 0.01 | 14 | 48 | 0.29 | 0.18 | 0.00 | -0.49 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 975.00 | 4.00 | 4.30 | 4.15 | 4.25 | +1.55 | +57.41% | 0.00 | 9 | 56 | 0.30 | 0.16 | 0.00 | -0.46 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 980.00 | 3.40 | 3.90 | 3.65 | 3.66 | +1.20 | +48.78% | 0.00 | 24 | 56 | 0.30 | 0.14 | 0.00 | -0.43 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 985.00 | 2.96 | 3.35 | 3.16 | 2.47 | +0.36 | +17.07% | 0.00 | 7 | 77 | 0.30 | 0.13 | 0.00 | -0.39 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 990.00 | 2.56 | 2.96 | 2.76 | 2.75 | +0.75 | +37.50% | 0.00 | 16 | 67 | 0.30 | 0.11 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 995.00 | 2.15 | 2.60 | 2.38 | 2.47 | +0.91 | +58.34% | 0.00 | 1 | 15 | 0.30 | 0.10 | 0.00 | -0.33 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,000.00 | 1.90 | 2.24 | 2.07 | 2.25 | +0.85 | +60.72% | 0.00 | 23 | 133 | 0.30 | 0.09 | 0.00 | -0.30 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,005.00 | 1.60 | 1.97 | 1.79 | 1.70 | +0.44 | +34.93% | 0.00 | 17 | 43 | 0.31 | 0.08 | 0.00 | -0.28 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,010.00 | 1.38 | 1.72 | 1.55 | 1.55 | +0.38 | +32.48% | 0.00 | 2 | 46 | 0.31 | 0.07 | 0.00 | -0.25 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,015.00 | 1.19 | 1.57 | 1.38 | 1.06 | +0.17 | +19.11% | 0.00 | 9 | 59 | 0.31 | 0.06 | 0.00 | -0.23 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,020.00 | 1.05 | 1.47 | 1.26 | 1.20 | +0.41 | +51.90% | 0.00 | 14 | 65 | 0.32 | 0.05 | 0.00 | -0.20 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,025.00 | 0.75 | 1.25 | 1.00 | 0.95 | -0.31 | -24.61% | 0.00 | 1 | 23 | 0.32 | 0.04 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,030.00 | 0.78 | 1.12 | 0.95 | 1.08 | +0.32 | +42.11% | 0.00 | 60 | 141 | 0.33 | 0.04 | 0.00 | -0.16 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,035.00 | 0.54 | 1.50 | 1.02 | 0.97 | -0.80 | -45.20% | 0.00 | 1 | 2 | 0.33 | 0.03 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,040.00 | 0.10 | 1.50 | 0.80 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.31 | 0.03 | 0.00 | -0.13 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 1,045.00 | 0.01 | 1.50 | 0.76 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.02 | 0.00 | -0.11 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 1,050.00 | 0.39 | 0.68 | 0.54 | 0.55 | +0.11 | +25.00% | 0.00 | 138 | 240 | 0.33 | 0.02 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,055.00 | 0.00 | 1.50 | 0.75 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | 0.02 | 0.00 | -0.08 | 11/10/2025 | 11/26/2025 1:59:08 PM EST |
| 1,060.00 | 0.00 | 3.85 | 1.93 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.01 | 0.00 | -0.06 | 11/18/2025 | 11/26/2025 1:59:08 PM EST |
| 1,065.00 | 0.00 | 4.80 | 2.40 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.01 | 0.00 | -0.06 | 11/17/2025 | 11/26/2025 1:59:08 PM EST |
| 1,070.00 | 0.00 | 1.10 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.40 | 0.01 | 0.00 | -0.05 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 1,075.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.01 | 0.00 | -0.04 | 11/10/2025 | 11/26/2025 1:59:08 PM EST |
| 1,080.00 | 0.05 | 0.48 | 0.27 | 0.25 | -0.44 | -63.77% | 0.00 | 101 | 121 | 0.34 | 0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 1,085.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.03 | 11/26/2025 1:59:08 PM EST | |||
| 1,090.00 | 0.00 | 4.80 | 2.40 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | -0.02 | 11/13/2025 | 11/26/2025 1:59:08 PM EST |
| 1,095.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.00 | 0.00 | -0.02 | 11/12/2025 | 11/26/2025 1:59:08 PM EST |
| 1,100.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | -0.02 | 11/17/2025 | 11/26/2025 1:59:08 PM EST |
| 1,105.00 | 0.00 | 4.80 | 2.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 1:59:08 PM EST |
| 1,110.00 | 0.00 | 2.00 | 1.00 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 1:59:08 PM EST |
| 1,120.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/26/2025 1:59:08 PM EST | |||
| 1,130.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:59:08 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:59:08 PM EST |
| 1,150.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,160.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,170.00 | 0.00 | 2.20 | 1.10 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:59:08 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:59:08 PM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:59:08 PM EST |
| 1,200.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,220.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 1,260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,310.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 1:59:08 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 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 550.00 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 1:59:08 PM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 570.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 590.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 600.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 610.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 620.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:59:08 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:59:08 PM EST |
| 700.00 | 0.00 | 3.65 | 1.83 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 11/26/2025 1:59:08 PM EST | |||
| 720.00 | 0.05 | 0.45 | 0.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 730.00 | 0.05 | 0.50 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | -0.07 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 740.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.46 | -79.31% | 0.00 | 21 | 12 | 0.41 | 0.00 | 0.00 | -0.10 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 745.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.09 | 11/26/2025 1:59:08 PM EST | |||
| 750.00 | 0.00 | 3.65 | 1.83 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | -0.01 | 0.00 | -0.12 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 760.00 | 0.07 | 0.91 | 0.49 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | -0.01 | 0.00 | -0.18 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 770.00 | 0.42 | 0.58 | 0.50 | 0.61 | -0.27 | -30.69% | 0.00 | 56 | 20 | 0.40 | -0.02 | 0.00 | -0.21 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 780.00 | 0.10 | 0.93 | 0.52 | 0.70 | -1.70 | -70.84% | 0.00 | 59 | 17 | 0.39 | -0.02 | 0.00 | -0.23 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 790.00 | 0.65 | 2.15 | 1.40 | 1.35 | -0.17 | -11.19% | 0.00 | 1 | 55 | 0.40 | -0.03 | 0.00 | -0.26 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 800.00 | 0.96 | 1.22 | 1.09 | 1.14 | -0.89 | -43.85% | 0.00 | 19 | 91 | 0.36 | -0.04 | 0.00 | -0.31 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 810.00 | 1.33 | 1.59 | 1.46 | 1.46 | -1.24 | -45.93% | 0.00 | 13 | 49 | 0.36 | -0.05 | 0.00 | -0.35 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 815.00 | 1.53 | 1.80 | 1.67 | 1.70 | -1.45 | -46.04% | 0.00 | 3 | 16 | 0.35 | -0.06 | 0.00 | -0.38 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 820.00 | 1.76 | 2.03 | 1.90 | 1.85 | -1.35 | -42.19% | 0.00 | 18 | 117 | 0.35 | -0.07 | 0.00 | -0.40 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 825.00 | 2.00 | 2.35 | 2.18 | 3.25 | -0.60 | -15.59% | 0.00 | 1 | 33 | 0.34 | -0.08 | 0.00 | -0.43 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 830.00 | 2.33 | 2.66 | 2.50 | 3.00 | -1.40 | -31.82% | 0.00 | 33 | 85 | 0.33 | -0.09 | 0.00 | -0.45 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 835.00 | 2.69 | 3.25 | 2.97 | 2.90 | -2.45 | -45.80% | 0.00 | 14 | 88 | 0.34 | -0.10 | 0.00 | -0.48 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 840.00 | 3.00 | 3.55 | 3.28 | 3.27 | -2.63 | -44.58% | 0.00 | 25 | 184 | 0.33 | -0.12 | 0.00 | -0.50 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 845.00 | 3.55 | 4.20 | 3.88 | 5.10 | -1.25 | -19.69% | 0.00 | 1 | 137 | 0.33 | -0.13 | 0.00 | -0.53 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 850.00 | 4.15 | 4.65 | 4.40 | 4.35 | -3.15 | -42.00% | 0.01 | 36 | 364 | 0.32 | -0.15 | 0.00 | -0.56 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 855.00 | 4.65 | 5.40 | 5.03 | 5.42 | -2.91 | -34.94% | 0.01 | 4 | 133 | 0.32 | -0.16 | 0.00 | -0.58 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 860.00 | 5.50 | 6.25 | 5.88 | 5.87 | -4.23 | -41.89% | 0.01 | 14 | 233 | 0.32 | -0.18 | 0.00 | -0.61 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 865.00 | 6.25 | 7.25 | 6.75 | 7.09 | -4.16 | -36.98% | 0.01 | 14 | 147 | 0.31 | -0.20 | 0.00 | -0.63 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 870.00 | 7.70 | 8.10 | 7.90 | 7.69 | -4.93 | -39.07% | 0.01 | 119 | 219 | 0.31 | -0.22 | 0.01 | -0.66 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 875.00 | 8.55 | 9.10 | 8.83 | 8.81 | -5.46 | -38.27% | 0.01 | 42 | 163 | 0.31 | -0.25 | 0.01 | -0.68 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 880.00 | 10.05 | 10.55 | 10.30 | 9.75 | -6.02 | -38.18% | 0.01 | 77 | 135 | 0.31 | -0.27 | 0.01 | -0.70 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 885.00 | 11.40 | 12.00 | 11.70 | 11.40 | -5.75 | -33.53% | 0.01 | 10 | 91 | 0.31 | -0.30 | 0.01 | -0.72 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 890.00 | 13.25 | 13.75 | 13.50 | 13.92 | -5.78 | -29.34% | 0.02 | 72 | 222 | 0.30 | -0.33 | 0.01 | -0.73 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 895.00 | 15.00 | 15.75 | 15.38 | 15.70 | -6.03 | -27.75% | 0.02 | 5 | 123 | 0.30 | -0.37 | 0.01 | -0.74 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 900.00 | 16.45 | 17.30 | 16.88 | 16.97 | -8.04 | -32.15% | 0.02 | 30 | 147 | 0.30 | -0.40 | 0.01 | -0.75 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 902.50 | 17.35 | 18.40 | 17.88 | 31.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.42 | 0.01 | -0.75 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 905.00 | 19.10 | 19.60 | 19.35 | 19.10 | -8.56 | -30.95% | 0.02 | 58 | 47 | 0.30 | -0.44 | 0.01 | -0.76 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 907.50 | 19.30 | 20.55 | 19.93 | 28.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.30 | -0.45 | 0.01 | -0.76 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 910.00 | 21.00 | 21.80 | 21.40 | 21.14 | -17.33 | -45.05% | 0.02 | 55 | 69 | 0.30 | -0.47 | 0.01 | -0.76 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 912.50 | 22.15 | 23.55 | 22.85 | 22.44 | % | 0.03 | 3 | 0 | 0.30 | -0.49 | 0.01 | -0.75 | 11/26/2025 | 11/26/2025 1:59:08 PM EST | |
| 915.00 | 23.35 | 24.35 | 23.85 | 23.24 | -11.18 | -32.49% | 0.03 | 36 | 132 | 0.30 | -0.51 | 0.01 | -0.75 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 917.50 | 24.50 | 26.10 | 25.30 | 24.92 | -12.70 | -33.76% | 0.03 | 2 | 1 | 0.29 | -0.52 | 0.01 | -0.75 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 920.00 | 26.20 | 27.60 | 26.90 | 28.14 | -9.59 | -25.42% | 0.03 | 14 | 109 | 0.29 | -0.54 | 0.01 | -0.74 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 922.50 | 26.95 | 29.00 | 27.98 | 29.64 | % | 0.03 | 2 | 0 | 0.29 | -0.56 | 0.01 | -0.74 | 11/26/2025 | 11/26/2025 1:59:08 PM EST | |
| 925.00 | 29.30 | 29.80 | 29.55 | 28.60 | -14.33 | -33.38% | 0.03 | 11 | 21 | 0.29 | -0.58 | 0.01 | -0.73 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 930.00 | 31.65 | 32.90 | 32.28 | 33.00 | -17.89 | -35.16% | 0.03 | 38 | 58 | 0.29 | -0.61 | 0.01 | -0.71 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 935.00 | 35.00 | 36.15 | 35.58 | 46.00 | 0.00 | 0.00% | 0.04 | 0 | 98 | 0.29 | -0.64 | 0.01 | -0.69 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 940.00 | 38.20 | 39.60 | 38.90 | 58.88 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.29 | -0.68 | 0.01 | -0.67 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 945.00 | 41.10 | 44.95 | 43.03 | 63.42 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.29 | -0.71 | 0.01 | -0.64 | 11/24/2025 | 11/26/2025 1:59:08 PM EST |
| 950.00 | 44.30 | 49.20 | 46.75 | 47.00 | -15.43 | -24.72% | 0.05 | 102 | 128 | 0.30 | -0.73 | 0.01 | -0.61 | 11/26/2025 | 11/26/2025 1:59:08 PM EST |
| 955.00 | 49.15 | 53.45 | 51.30 | 69.00 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.30 | -0.76 | 0.01 | -0.58 | 11/25/2025 | 11/26/2025 1:59:08 PM EST |
| 960.00 | 52.25 | 56.50 | 54.38 | 69.63 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.29 | -0.78 | 0.01 | -0.55 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 965.00 | 56.05 | 61.90 | 58.98 | 59.47 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.29 | -0.80 | 0.00 | -0.52 | 11/10/2025 | 11/26/2025 1:59:08 PM EST |
| 970.00 | 60.80 | 65.45 | 63.13 | 47.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.82 | 0.00 | -0.49 | 11/4/2025 | 11/26/2025 1:59:08 PM EST |
| 975.00 | 63.60 | 70.50 | 67.05 | 67.17 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.29 | -0.84 | 0.00 | -0.46 | 11/10/2025 | 11/26/2025 1:59:08 PM EST |
| 980.00 | 68.40 | 74.90 | 71.65 | 69.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.86 | 0.00 | -0.43 | 11/12/2025 | 11/26/2025 1:59:08 PM EST |
| 985.00 | 72.80 | 79.00 | 75.90 | 64.72 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.87 | 0.00 | -0.39 | 11/14/2025 | 11/26/2025 1:59:08 PM EST |
| 990.00 | 77.40 | 83.60 | 80.50 | 68.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.89 | 0.00 | -0.36 | 11/14/2025 | 11/26/2025 1:59:08 PM EST |
| 995.00 | 81.40 | 88.25 | 84.83 | % | 0.09 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.33 | 11/26/2025 1:59:08 PM EST | |||
| 1,000.00 | 86.15 | 93.00 | 89.58 | 105.21 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.30 | 11/20/2025 | 11/26/2025 1:59:08 PM EST |
| 1,005.00 | 91.55 | 97.80 | 94.68 | % | 0.09 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.28 | 11/26/2025 1:59:08 PM EST | |||
| 1,010.00 | 96.30 | 102.65 | 99.48 | % | 0.10 | 0 | 0 | 0.41 | -0.93 | 0.00 | -0.25 | 11/26/2025 1:59:08 PM EST | |||
| 1,015.00 | 101.30 | 107.55 | 104.43 | % | 0.10 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.23 | 11/26/2025 1:59:08 PM EST | |||
| 1,020.00 | 106.35 | 112.45 | 109.40 | % | 0.11 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.20 | 11/26/2025 1:59:08 PM EST | |||
| 1,025.00 | 111.20 | 117.40 | 114.30 | % | 0.11 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.18 | 11/26/2025 1:59:08 PM EST | |||
| 1,030.00 | 115.95 | 122.40 | 119.18 | % | 0.12 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.16 | 11/26/2025 1:59:08 PM EST | |||
| 1,035.00 | 121.25 | 127.40 | 124.33 | % | 0.12 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.14 | 11/26/2025 1:59:08 PM EST | |||
| 1,040.00 | 126.10 | 132.45 | 129.28 | % | 0.12 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.13 | 11/26/2025 1:59:08 PM EST | |||
| 1,045.00 | 131.00 | 137.45 | 134.23 | % | 0.13 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.11 | 11/26/2025 1:59:08 PM EST | |||
| 1,050.00 | 136.05 | 142.40 | 139.23 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.10 | 11/26/2025 1:59:08 PM EST | |||
| 1,055.00 | 141.50 | 147.40 | 144.45 | % | 0.14 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.08 | 11/26/2025 1:59:08 PM EST | |||
| 1,060.00 | 145.50 | 152.40 | 148.95 | % | 0.14 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.06 | 11/26/2025 1:59:08 PM EST | |||
| 1,065.00 | 151.00 | 157.40 | 154.20 | % | 0.14 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.06 | 11/26/2025 1:59:08 PM EST | |||
| 1,070.00 | 155.90 | 162.40 | 159.15 | % | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.05 | 11/26/2025 1:59:08 PM EST | |||
| 1,075.00 | 161.15 | 167.40 | 164.28 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 11/26/2025 1:59:08 PM EST | |||
| 1,080.00 | 166.15 | 172.40 | 169.28 | % | 0.16 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.04 | 11/26/2025 1:59:08 PM EST | |||
| 1,085.00 | 170.80 | 177.40 | 174.10 | % | 0.16 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 11/26/2025 1:59:08 PM EST | |||
| 1,090.00 | 175.60 | 182.40 | 179.00 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 11/26/2025 1:59:08 PM EST | |||
| 1,095.00 | 180.60 | 187.40 | 184.00 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 11/26/2025 1:59:08 PM EST | |||
| 1,100.00 | 185.95 | 192.40 | 189.18 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.02 | 11/26/2025 1:59:08 PM EST | |||
| 1,105.00 | 190.60 | 197.40 | 194.00 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 11/26/2025 1:59:08 PM EST | |||
| 1,110.00 | 195.60 | 202.40 | 199.00 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 11/26/2025 1:59:08 PM EST | |||
| 1,120.00 | 205.60 | 212.40 | 209.00 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 11/26/2025 1:59:08 PM EST | |||
| 1,130.00 | 215.60 | 222.40 | 219.00 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,140.00 | 225.60 | 232.40 | 229.00 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,150.00 | 235.60 | 242.40 | 239.00 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,160.00 | 245.60 | 252.40 | 249.00 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,170.00 | 255.95 | 262.40 | 259.18 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,180.00 | 265.50 | 272.40 | 268.95 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,190.00 | 275.60 | 282.40 | 279.00 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,200.00 | 285.60 | 292.40 | 289.00 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,210.00 | 296.20 | 302.40 | 299.30 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,220.00 | 305.60 | 312.40 | 309.00 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,230.00 | 315.60 | 322.60 | 319.10 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,240.00 | 326.10 | 332.40 | 329.25 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,250.00 | 335.60 | 342.40 | 339.00 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,260.00 | 346.15 | 352.40 | 349.28 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,270.00 | 355.60 | 362.40 | 359.00 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,280.00 | 365.60 | 372.40 | 369.00 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,290.00 | 375.55 | 382.40 | 378.98 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,300.00 | 386.15 | 392.40 | 389.28 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST | |||
| 1,310.00 | 395.60 | 402.40 | 399.00 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:59:08 PM EST |