Options Chain for COSTCO WHSL CORP NEW COM (COST) - $895.08 as of 11/19/2025 3:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 388.40 | 396.45 | 392.43 | 385.75 | -28.32 | -6.84% | 0.78 | 5 | 13 | 1.20 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 520.00 | 368.55 | 376.55 | 372.55 | 394.20 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:04 PM EST |
| 540.00 | 348.60 | 356.65 | 352.63 | % | 0.65 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 560.00 | 328.70 | 336.75 | 332.73 | 380.88 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:04 PM EST |
| 580.00 | 309.00 | 316.85 | 312.93 | % | 0.54 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 600.00 | 289.00 | 296.95 | 292.98 | 352.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 4:00:04 PM EST |
| 620.00 | 269.25 | 277.05 | 273.15 | 321.10 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:04 PM EST |
| 640.00 | 250.65 | 257.75 | 254.20 | 301.40 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.78 | 1.00 | 0.00 | -0.02 | 10/17/2025 | 11/19/2025 4:00:04 PM EST |
| 660.00 | 229.55 | 237.35 | 233.45 | % | 0.35 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.05 | 11/19/2025 4:00:04 PM EST | |||
| 665.00 | 224.60 | 232.40 | 228.50 | % | 0.34 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.05 | 11/19/2025 4:00:04 PM EST | |||
| 670.00 | 219.70 | 227.45 | 223.58 | % | 0.33 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.06 | 11/19/2025 4:00:04 PM EST | |||
| 675.00 | 214.75 | 222.50 | 218.63 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.06 | 11/19/2025 4:00:04 PM EST | |||
| 680.00 | 209.75 | 217.55 | 213.65 | 257.09 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.66 | 1.00 | 0.00 | -0.06 | 10/24/2025 | 11/19/2025 4:00:04 PM EST |
| 685.00 | 204.80 | 212.60 | 208.70 | % | 0.30 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.09 | 11/19/2025 4:00:04 PM EST | |||
| 690.00 | 199.95 | 207.65 | 203.80 | 235.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.11 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 695.00 | 195.00 | 202.75 | 198.88 | % | 0.29 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.11 | 11/19/2025 4:00:04 PM EST | |||
| 700.00 | 190.00 | 197.80 | 193.90 | 229.10 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.60 | 0.99 | 0.00 | -0.12 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 705.00 | 185.15 | 192.85 | 189.00 | 248.66 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.13 | 10/22/2025 | 11/19/2025 4:00:04 PM EST |
| 710.00 | 180.95 | 187.95 | 184.45 | 243.05 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.58 | 0.99 | 0.00 | -0.13 | 10/22/2025 | 11/19/2025 4:00:04 PM EST |
| 715.00 | 175.00 | 183.05 | 179.03 | 239.95 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.56 | 0.98 | 0.00 | -0.14 | 10/22/2025 | 11/19/2025 4:00:04 PM EST |
| 720.00 | 170.40 | 178.15 | 174.28 | 162.60 | -72.78 | -30.92% | 0.24 | 2 | 3 | 0.55 | 0.98 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 725.00 | 165.50 | 172.55 | 169.03 | 188.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.15 | 10/7/2025 | 11/19/2025 4:00:04 PM EST |
| 730.00 | 160.30 | 166.10 | 163.20 | % | 0.22 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.16 | 11/19/2025 4:00:04 PM EST | |||
| 735.00 | 155.40 | 162.10 | 158.75 | 203.13 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.48 | 0.97 | 0.00 | -0.17 | 10/24/2025 | 11/19/2025 4:00:04 PM EST |
| 740.00 | 150.55 | 157.95 | 154.25 | 199.06 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.49 | 0.97 | 0.00 | -0.18 | 10/24/2025 | 11/19/2025 4:00:04 PM EST |
| 745.00 | 145.70 | 151.30 | 148.50 | 198.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.43 | 0.97 | 0.00 | -0.20 | 10/23/2025 | 11/19/2025 4:00:04 PM EST |
| 750.00 | 140.85 | 146.35 | 143.60 | 193.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.42 | 0.96 | 0.00 | -0.21 | 10/20/2025 | 11/19/2025 4:00:04 PM EST |
| 755.00 | 136.35 | 141.90 | 139.13 | 194.39 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.22 | 10/14/2025 | 11/19/2025 4:00:04 PM EST |
| 760.00 | 131.25 | 138.75 | 135.00 | 164.40 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.45 | 0.95 | 0.00 | -0.23 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 765.00 | 126.80 | 131.80 | 129.30 | 155.65 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.39 | 0.95 | 0.00 | -0.24 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 770.00 | 122.05 | 127.25 | 124.65 | 157.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.39 | 0.94 | 0.00 | -0.26 | 9/29/2025 | 11/19/2025 4:00:04 PM EST |
| 775.00 | 117.30 | 122.80 | 120.05 | 150.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.39 | 0.93 | 0.00 | -0.27 | 9/29/2025 | 11/19/2025 4:00:04 PM EST |
| 780.00 | 112.55 | 117.80 | 115.18 | 157.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.38 | 0.92 | 0.00 | -0.29 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 785.00 | 107.90 | 113.75 | 110.83 | 100.00 | -37.05 | -27.04% | 0.14 | 4 | 2 | 0.38 | 0.92 | 0.00 | -0.30 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 790.00 | 103.30 | 109.50 | 106.40 | 132.37 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.39 | 0.91 | 0.00 | -0.31 | 11/11/2025 | 11/19/2025 4:00:04 PM EST |
| 795.00 | 98.55 | 104.90 | 101.73 | % | 0.13 | 0 | 0 | 0.28 | 0.90 | 0.00 | -0.32 | 11/19/2025 4:00:04 PM EST | |||
| 800.00 | 95.30 | 99.25 | 97.28 | 96.20 | -15.20 | -13.65% | 0.12 | 7 | 117 | 0.31 | 0.89 | 0.00 | -0.34 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 805.00 | 90.70 | 94.65 | 92.68 | 91.70 | -45.40 | -33.12% | 0.12 | 5 | 1 | 0.30 | 0.88 | 0.00 | -0.35 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 810.00 | 86.40 | 91.55 | 88.98 | 77.75 | -23.00 | -22.83% | 0.11 | 1 | 33 | 0.31 | 0.87 | 0.00 | -0.37 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 815.00 | 80.65 | 86.50 | 83.58 | 113.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.29 | 0.85 | 0.00 | -0.39 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 820.00 | 77.70 | 82.50 | 80.10 | 113.40 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.31 | 0.84 | 0.00 | -0.40 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 825.00 | 73.50 | 78.40 | 75.95 | 74.35 | -44.85 | -37.63% | 0.09 | 2 | 5 | 0.31 | 0.83 | 0.00 | -0.41 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 830.00 | 70.95 | 74.00 | 72.48 | 65.45 | -33.35 | -33.76% | 0.09 | 1 | 11 | 0.31 | 0.81 | 0.00 | -0.43 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 835.00 | 65.45 | 69.85 | 67.65 | 110.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.30 | 0.79 | 0.00 | -0.44 | 11/4/2025 | 11/19/2025 4:00:04 PM EST |
| 840.00 | 61.60 | 65.75 | 63.68 | 84.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.30 | 0.78 | 0.00 | -0.46 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 845.00 | 57.85 | 61.95 | 59.90 | 82.55 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.30 | 0.76 | 0.00 | -0.47 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 850.00 | 54.15 | 59.60 | 56.88 | 50.75 | -14.40 | -22.11% | 0.07 | 29 | 85 | 0.30 | 0.74 | 0.00 | -0.49 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 855.00 | 50.65 | 56.25 | 53.45 | 48.75 | -13.83 | -22.10% | 0.06 | 8 | 41 | 0.30 | 0.71 | 0.00 | -0.50 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 860.00 | 49.00 | 50.80 | 49.90 | 46.00 | -11.10 | -19.44% | 0.06 | 20 | 36 | 0.30 | 0.69 | 0.00 | -0.51 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 865.00 | 46.10 | 47.40 | 46.75 | 42.61 | -12.16 | -22.21% | 0.05 | 26 | 24 | 0.30 | 0.67 | 0.00 | -0.52 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 870.00 | 42.95 | 44.20 | 43.58 | 43.60 | -15.39 | -26.09% | 0.05 | 75 | 63 | 0.30 | 0.64 | 0.01 | -0.53 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 875.00 | 39.80 | 41.15 | 40.48 | 38.87 | -6.13 | -13.63% | 0.05 | 62 | 17 | 0.30 | 0.62 | 0.01 | -0.53 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 880.00 | 37.20 | 38.05 | 37.63 | 37.55 | -5.00 | -11.76% | 0.04 | 711 | 101 | 0.30 | 0.59 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 885.00 | 34.15 | 35.20 | 34.68 | 34.69 | -6.99 | -16.78% | 0.04 | 136 | 32 | 0.30 | 0.56 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 890.00 | 31.35 | 32.60 | 31.98 | 31.79 | -4.71 | -12.91% | 0.04 | 115 | 91 | 0.29 | 0.54 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 895.00 | 28.80 | 30.45 | 29.63 | 29.62 | -2.23 | -7.01% | 0.03 | 69 | 68 | 0.30 | 0.51 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 900.00 | 25.95 | 27.70 | 26.83 | 27.00 | -3.35 | -11.04% | 0.03 | 472 | 417 | 0.29 | 0.48 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 905.00 | 24.20 | 25.50 | 24.85 | 24.35 | -3.45 | -12.41% | 0.03 | 30 | 95 | 0.29 | 0.46 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 910.00 | 22.10 | 23.40 | 22.75 | 22.24 | -2.86 | -11.40% | 0.03 | 553 | 242 | 0.29 | 0.43 | 0.01 | -0.53 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 915.00 | 20.15 | 22.95 | 21.55 | 20.49 | -2.51 | -10.92% | 0.02 | 70 | 288 | 0.30 | 0.41 | 0.01 | -0.52 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 920.00 | 18.35 | 19.80 | 19.08 | 18.20 | -3.00 | -14.16% | 0.02 | 260 | 935 | 0.29 | 0.38 | 0.01 | -0.51 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 925.00 | 16.65 | 17.70 | 17.18 | 15.20 | -4.90 | -24.38% | 0.02 | 46 | 501 | 0.29 | 0.36 | 0.01 | -0.50 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 930.00 | 15.15 | 16.30 | 15.73 | 15.80 | -2.20 | -12.23% | 0.02 | 85 | 500 | 0.29 | 0.33 | 0.00 | -0.49 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 935.00 | 13.70 | 14.95 | 14.33 | 14.08 | -2.66 | -15.89% | 0.02 | 74 | 549 | 0.29 | 0.31 | 0.00 | -0.48 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 940.00 | 12.65 | 13.35 | 13.00 | 12.95 | -1.65 | -11.31% | 0.01 | 453 | 451 | 0.29 | 0.29 | 0.00 | -0.46 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 945.00 | 9.55 | 12.40 | 10.98 | 11.57 | -1.73 | -13.01% | 0.01 | 35 | 188 | 0.28 | 0.27 | 0.00 | -0.45 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 950.00 | 9.20 | 11.30 | 10.25 | 10.82 | -1.13 | -9.46% | 0.01 | 183 | 1,034 | 0.29 | 0.25 | 0.00 | -0.43 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 955.00 | 7.75 | 10.35 | 9.05 | 9.61 | -1.03 | -9.68% | 0.01 | 47 | 195 | 0.29 | 0.23 | 0.00 | -0.42 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 960.00 | 8.30 | 10.65 | 9.48 | 8.15 | -2.31 | -22.09% | 0.01 | 89 | 658 | 0.30 | 0.22 | 0.00 | -0.40 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 965.00 | 5.15 | 9.50 | 7.33 | 7.90 | -1.20 | -13.19% | 0.01 | 23 | 107 | 0.31 | 0.20 | 0.00 | -0.38 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 970.00 | 5.35 | 8.85 | 7.10 | 7.32 | -0.92 | -11.17% | 0.01 | 40 | 846 | 0.30 | 0.19 | 0.00 | -0.37 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 975.00 | 6.10 | 7.10 | 6.60 | 5.90 | -2.08 | -26.07% | 0.01 | 22 | 397 | 0.30 | 0.17 | 0.00 | -0.35 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 980.00 | 5.55 | 7.40 | 6.48 | 5.27 | -1.63 | -23.63% | 0.01 | 106 | 604 | 0.31 | 0.16 | 0.00 | -0.33 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 985.00 | 5.00 | 5.85 | 5.43 | 5.22 | -1.28 | -19.70% | 0.01 | 12 | 181 | 0.30 | 0.15 | 0.00 | -0.32 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 990.00 | 4.65 | 5.30 | 4.98 | 4.66 | -1.13 | -19.52% | 0.01 | 30 | 445 | 0.31 | 0.13 | 0.00 | -0.30 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 995.00 | 4.15 | 5.75 | 4.95 | 4.08 | -1.89 | -31.66% | 0.00 | 13 | 365 | 0.32 | 0.12 | 0.00 | -0.28 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,000.00 | 3.75 | 5.00 | 4.38 | 4.04 | -0.66 | -14.05% | 0.00 | 138 | 1,440 | 0.31 | 0.11 | 0.00 | -0.27 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,005.00 | 3.40 | 4.90 | 4.15 | 3.00 | -1.63 | -35.21% | 0.00 | 16 | 99 | 0.32 | 0.10 | 0.00 | -0.25 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,010.00 | 3.15 | 4.65 | 3.90 | 3.10 | -0.90 | -22.50% | 0.00 | 27 | 458 | 0.32 | 0.09 | 0.00 | -0.24 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,015.00 | 2.92 | 4.00 | 3.46 | 3.16 | -1.19 | -27.36% | 0.00 | 30 | 27 | 0.32 | 0.09 | 0.00 | -0.22 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,020.00 | 2.75 | 3.20 | 2.98 | 3.20 | -0.22 | -6.44% | 0.00 | 39 | 438 | 0.32 | 0.08 | 0.00 | -0.21 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,025.00 | 2.54 | 2.94 | 2.74 | 2.45 | -0.85 | -25.76% | 0.00 | 3 | 89 | 0.32 | 0.07 | 0.00 | -0.20 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,030.00 | 2.31 | 2.97 | 2.64 | 2.14 | -0.61 | -22.19% | 0.00 | 10 | 275 | 0.33 | 0.07 | 0.00 | -0.18 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,035.00 | 2.14 | 3.30 | 2.72 | 1.82 | -1.28 | -41.29% | 0.00 | 1 | 52 | 0.34 | 0.06 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,040.00 | 1.20 | 2.35 | 1.78 | 2.07 | -0.35 | -14.47% | 0.00 | 149 | 1,245 | 0.32 | 0.06 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,045.00 | 1.08 | 2.20 | 1.64 | 1.64 | -1.00 | -37.88% | 0.00 | 1 | 18 | 0.32 | 0.05 | 0.00 | -0.16 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,050.00 | 1.68 | 1.90 | 1.79 | 1.70 | -0.30 | -15.00% | 0.00 | 17 | 407 | 0.33 | 0.05 | 0.00 | -0.14 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,060.00 | 1.40 | 1.79 | 1.60 | 1.43 | -0.25 | -14.89% | 0.00 | 14 | 448 | 0.34 | 0.04 | 0.00 | -0.12 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,070.00 | 1.20 | 1.95 | 1.58 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.36 | 0.03 | 0.00 | -0.10 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 1,080.00 | 0.34 | 2.11 | 1.23 | 0.99 | -0.43 | -30.29% | 0.00 | 12 | 168 | 0.34 | 0.03 | 0.00 | -0.09 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,090.00 | 0.93 | 1.40 | 1.17 | 1.04 | -0.20 | -16.13% | 0.00 | 2 | 166 | 0.37 | 0.02 | 0.00 | -0.07 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,100.00 | 0.81 | 1.00 | 0.91 | 0.90 | -0.22 | -19.65% | 0.00 | 9 | 573 | 0.36 | 0.02 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,110.00 | 0.53 | 1.26 | 0.90 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.37 | 0.01 | 0.00 | -0.05 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 1,120.00 | 0.47 | 1.17 | 0.82 | 0.81 | -0.27 | -25.00% | 0.00 | 9 | 272 | 0.38 | 0.01 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,130.00 | 0.42 | 1.09 | 0.76 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.39 | 0.01 | 0.00 | -0.04 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 1,140.00 | 0.11 | 0.70 | 0.41 | 0.51 | -0.19 | -27.15% | 0.00 | 477 | 466 | 0.36 | 0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,150.00 | 0.00 | 0.90 | 0.45 | 0.55 | -0.07 | -11.29% | 0.00 | 53 | 473 | 0.43 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,160.00 | 0.40 | 2.12 | 1.26 | 0.40 | -0.28 | -41.18% | 0.00 | 20 | 50 | 0.45 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,170.00 | 0.05 | 0.82 | 0.44 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.39 | 0.00 | 0.00 | -0.02 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 1,190.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.68 | 0.34 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 1,220.00 | 0.02 | 0.40 | 0.21 | 0.22 | -0.05 | -18.52% | 0.00 | 35 | 153 | 0.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.54 | 0.27 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.50 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:04 PM EST |
| 1,260.00 | 0.00 | 0.49 | 0.25 | 0.47 | +0.24 | +104.35% | 0.00 | 1 | 65 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | 0.30 | -0.82 | -73.22% | 0.00 | 2 | 51 | 0.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 51 | 449 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,320.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:04 PM EST |
| 1,360.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:04 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:04 PM EST |
| 1,400.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:04 PM EST |
| 1,420.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:04 PM EST |
| 1,440.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:04 PM EST |
| 1,460.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 1,480.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.57 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 600.00 | 0.01 | 0.40 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 1.32 | 0.66 | 1.33 | +0.81 | +155.77% | 0.00 | 10 | 86 | 0.60 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 0.70 | 0.35 | 0.30 | +0.05 | +20.00% | 0.00 | 4 | 126 | 0.50 | 0.00 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 665.00 | 0.17 | 0.40 | 0.29 | 0.29 | -0.16 | -35.56% | 0.00 | 11 | 10 | 0.43 | 0.00 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 670.00 | 0.06 | 0.57 | 0.32 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.00 | 0.00 | -0.06 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 675.00 | 0.02 | 0.75 | 0.39 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.40 | 0.00 | 0.00 | -0.06 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.66 | 0.00 | 0.00 | -0.06 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 685.00 | 0.02 | 7.00 | 3.51 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.51 | 0.00 | 0.00 | -0.09 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 690.00 | 0.14 | 0.66 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | -0.01 | 0.00 | -0.11 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 695.00 | 0.16 | 0.70 | 0.43 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | -0.01 | 0.00 | -0.11 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 700.00 | 0.03 | 0.70 | 0.37 | 0.40 | -0.07 | -14.90% | 0.00 | 7 | 209 | 0.35 | -0.01 | 0.00 | -0.12 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 705.00 | 0.25 | 0.64 | 0.45 | 0.45 | -0.17 | -27.42% | 0.00 | 5 | 15 | 0.38 | -0.01 | 0.00 | -0.13 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 710.00 | 0.32 | 0.74 | 0.53 | 0.53 | +0.04 | +8.17% | 0.00 | 5 | 11 | 0.37 | -0.01 | 0.00 | -0.13 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 715.00 | 0.50 | 0.77 | 0.64 | 0.81 | -0.09 | -10.00% | 0.00 | 1 | 3 | 0.38 | -0.02 | 0.00 | -0.14 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 720.00 | 0.67 | 0.97 | 0.82 | 0.95 | +0.04 | +4.40% | 0.00 | 9 | 108 | 0.38 | -0.02 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 725.00 | 0.71 | 1.15 | 0.93 | 1.03 | +0.46 | +80.71% | 0.00 | 9 | 53 | 0.38 | -0.02 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 730.00 | 0.73 | 1.46 | 1.10 | 1.17 | +0.18 | +18.19% | 0.00 | 7 | 32 | 0.38 | -0.02 | 0.00 | -0.16 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 735.00 | 0.84 | 1.54 | 1.19 | 1.47 | +0.47 | +47.00% | 0.00 | 2 | 26 | 0.37 | -0.03 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 740.00 | 1.04 | 1.80 | 1.42 | 1.48 | +0.53 | +55.79% | 0.00 | 2 | 46 | 0.38 | -0.03 | 0.00 | -0.18 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 745.00 | 1.05 | 1.45 | 1.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.36 | -0.03 | 0.00 | -0.20 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 750.00 | 0.95 | 1.56 | 1.26 | 1.82 | +0.48 | +35.83% | 0.00 | 22 | 329 | 0.35 | -0.04 | 0.00 | -0.21 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 755.00 | 1.47 | 1.96 | 1.72 | 1.70 | +0.64 | +60.38% | 0.00 | 10 | 14 | 0.36 | -0.04 | 0.00 | -0.22 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 760.00 | 1.67 | 1.99 | 1.83 | 1.83 | +0.76 | +71.03% | 0.00 | 13 | 106 | 0.35 | -0.05 | 0.00 | -0.23 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 765.00 | 1.82 | 2.10 | 1.96 | 2.16 | +0.63 | +41.18% | 0.00 | 3 | 43 | 0.34 | -0.05 | 0.00 | -0.24 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 770.00 | 2.13 | 2.39 | 2.26 | 3.02 | +1.32 | +77.65% | 0.00 | 4 | 419 | 0.34 | -0.06 | 0.00 | -0.26 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 775.00 | 2.28 | 2.65 | 2.47 | 3.35 | +1.16 | +52.97% | 0.00 | 7 | 424 | 0.34 | -0.07 | 0.00 | -0.27 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 780.00 | 2.10 | 3.05 | 2.58 | 2.74 | +0.57 | +26.27% | 0.00 | 41 | 136 | 0.33 | -0.08 | 0.00 | -0.29 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 785.00 | 3.00 | 3.40 | 3.20 | 3.30 | +0.33 | +11.12% | 0.00 | 13 | 25 | 0.33 | -0.08 | 0.00 | -0.30 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 790.00 | 2.78 | 3.75 | 3.27 | 3.60 | +0.38 | +11.81% | 0.00 | 23 | 173 | 0.32 | -0.09 | 0.00 | -0.31 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 795.00 | 3.80 | 4.30 | 4.05 | 4.20 | +0.83 | +24.63% | 0.01 | 21 | 68 | 0.33 | -0.10 | 0.00 | -0.32 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 800.00 | 4.30 | 4.65 | 4.48 | 4.42 | +0.37 | +9.14% | 0.01 | 1,046 | 1,382 | 0.32 | -0.11 | 0.00 | -0.34 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 805.00 | 4.75 | 5.30 | 5.03 | 5.25 | +0.85 | +19.32% | 0.01 | 13 | 162 | 0.32 | -0.12 | 0.00 | -0.35 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 810.00 | 5.35 | 6.05 | 5.70 | 5.90 | +0.95 | +19.20% | 0.01 | 54 | 271 | 0.32 | -0.13 | 0.00 | -0.37 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 815.00 | 4.65 | 6.65 | 5.65 | 6.65 | +1.53 | +29.89% | 0.01 | 42 | 174 | 0.31 | -0.15 | 0.00 | -0.39 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 820.00 | 6.60 | 7.40 | 7.00 | 7.08 | +0.88 | +14.20% | 0.01 | 74 | 468 | 0.31 | -0.16 | 0.00 | -0.40 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 825.00 | 7.55 | 8.20 | 7.88 | 7.83 | +0.94 | +13.65% | 0.01 | 105 | 242 | 0.31 | -0.17 | 0.00 | -0.41 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 830.00 | 8.45 | 9.15 | 8.80 | 8.90 | +0.90 | +11.25% | 0.01 | 64 | 247 | 0.31 | -0.19 | 0.00 | -0.43 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 835.00 | 9.40 | 10.20 | 9.80 | 10.30 | +3.05 | +42.07% | 0.01 | 13 | 77 | 0.31 | -0.21 | 0.00 | -0.44 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 840.00 | 10.20 | 11.30 | 10.75 | 11.10 | +1.31 | +13.39% | 0.01 | 63 | 400 | 0.31 | -0.22 | 0.00 | -0.46 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 845.00 | 11.45 | 12.50 | 11.98 | 12.65 | +2.63 | +26.25% | 0.01 | 74 | 204 | 0.30 | -0.24 | 0.00 | -0.47 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 850.00 | 12.85 | 13.75 | 13.30 | 13.75 | +1.55 | +12.71% | 0.02 | 310 | 945 | 0.30 | -0.26 | 0.00 | -0.49 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 855.00 | 14.05 | 16.00 | 15.03 | 16.03 | +3.61 | +29.07% | 0.02 | 25 | 183 | 0.31 | -0.29 | 0.00 | -0.50 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 860.00 | 14.60 | 16.75 | 15.68 | 16.50 | +1.60 | +10.74% | 0.02 | 195 | 778 | 0.29 | -0.31 | 0.00 | -0.51 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 865.00 | 17.55 | 18.50 | 18.03 | 18.10 | +4.41 | +32.22% | 0.02 | 62 | 473 | 0.30 | -0.33 | 0.00 | -0.52 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 870.00 | 19.35 | 20.20 | 19.78 | 19.95 | +1.80 | +9.92% | 0.02 | 207 | 1,516 | 0.30 | -0.36 | 0.01 | -0.53 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 875.00 | 21.35 | 22.25 | 21.80 | 22.14 | +2.39 | +12.11% | 0.02 | 175 | 434 | 0.30 | -0.38 | 0.01 | -0.53 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 880.00 | 23.45 | 24.30 | 23.88 | 23.76 | +1.72 | +7.81% | 0.03 | 196 | 1,680 | 0.30 | -0.41 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 885.00 | 25.65 | 26.50 | 26.08 | 25.91 | +1.46 | +5.98% | 0.03 | 37 | 342 | 0.30 | -0.44 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 890.00 | 28.00 | 28.65 | 28.33 | 28.35 | +1.69 | +6.34% | 0.03 | 137 | 641 | 0.30 | -0.46 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 895.00 | 30.45 | 31.15 | 30.80 | 33.22 | +5.04 | +17.89% | 0.03 | 16 | 271 | 0.29 | -0.49 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 900.00 | 33.05 | 33.75 | 33.40 | 33.55 | +2.39 | +7.67% | 0.04 | 193 | 1,654 | 0.29 | -0.52 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 905.00 | 35.80 | 36.65 | 36.23 | 36.85 | +4.42 | +13.63% | 0.04 | 18 | 377 | 0.29 | -0.54 | 0.01 | -0.54 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 910.00 | 38.70 | 39.60 | 39.15 | 39.59 | +2.69 | +7.29% | 0.04 | 37 | 517 | 0.29 | -0.57 | 0.01 | -0.53 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 915.00 | 40.50 | 42.85 | 41.68 | 43.10 | +3.10 | +7.75% | 0.05 | 57 | 548 | 0.29 | -0.59 | 0.01 | -0.52 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 920.00 | 44.80 | 45.90 | 45.35 | 46.35 | +6.73 | +16.99% | 0.05 | 48 | 913 | 0.29 | -0.62 | 0.01 | -0.51 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 925.00 | 47.60 | 49.35 | 48.48 | 58.25 | +12.75 | +28.03% | 0.05 | 11 | 302 | 0.29 | -0.64 | 0.01 | -0.50 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 930.00 | 51.20 | 52.75 | 51.98 | 57.25 | +13.16 | +29.85% | 0.06 | 20 | 654 | 0.29 | -0.67 | 0.00 | -0.49 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 935.00 | 54.80 | 56.30 | 55.55 | 56.61 | +6.35 | +12.64% | 0.06 | 22 | 212 | 0.29 | -0.69 | 0.00 | -0.48 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 940.00 | 57.55 | 62.15 | 59.85 | 65.10 | +8.85 | +15.74% | 0.06 | 11 | 310 | 0.30 | -0.71 | 0.00 | -0.46 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 945.00 | 62.00 | 65.90 | 63.95 | 58.30 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.30 | -0.73 | 0.00 | -0.45 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 950.00 | 64.35 | 69.85 | 67.10 | 71.34 | +10.97 | +18.18% | 0.07 | 32 | 232 | 0.29 | -0.75 | 0.00 | -0.43 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 955.00 | 70.00 | 73.90 | 71.95 | 79.11 | +25.41 | +47.32% | 0.08 | 2 | 16 | 0.30 | -0.77 | 0.00 | -0.42 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 960.00 | 74.00 | 77.75 | 75.88 | 76.42 | +19.73 | +34.81% | 0.08 | 31 | 295 | 0.30 | -0.78 | 0.00 | -0.40 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 965.00 | 77.20 | 82.40 | 79.80 | 59.60 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.30 | -0.80 | 0.00 | -0.38 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 970.00 | 82.30 | 86.70 | 84.50 | 92.50 | +18.04 | +24.23% | 0.09 | 2 | 148 | 0.31 | -0.81 | 0.00 | -0.37 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 975.00 | 86.30 | 92.30 | 89.30 | 69.55 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.31 | -0.83 | 0.00 | -0.35 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 980.00 | 90.30 | 95.55 | 92.93 | 104.80 | +32.50 | +44.96% | 0.09 | 1 | 154 | 0.30 | -0.84 | 0.00 | -0.33 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 985.00 | 94.85 | 99.45 | 97.15 | 108.47 | +34.49 | +46.63% | 0.10 | 1 | 6 | 0.29 | -0.85 | 0.00 | -0.32 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 990.00 | 100.40 | 104.25 | 102.33 | 110.50 | +36.00 | +48.33% | 0.10 | 3 | 153 | 0.31 | -0.87 | 0.00 | -0.30 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 995.00 | 104.35 | 110.20 | 107.28 | 93.77 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.31 | -0.88 | 0.00 | -0.28 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 1,000.00 | 109.50 | 114.05 | 111.78 | 121.09 | +38.94 | +47.41% | 0.11 | 3 | 142 | 0.31 | -0.89 | 0.00 | -0.27 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,005.00 | 113.75 | 119.65 | 116.70 | 93.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | -0.90 | 0.00 | -0.25 | 11/12/2025 | 11/19/2025 4:00:04 PM EST |
| 1,010.00 | 118.40 | 123.50 | 120.95 | 128.68 | +20.58 | +19.04% | 0.12 | 1 | 157 | 0.38 | -0.91 | 0.00 | -0.24 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 1,015.00 | 123.40 | 129.25 | 126.33 | % | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.22 | 11/19/2025 4:00:04 PM EST | |||
| 1,020.00 | 128.25 | 134.10 | 131.18 | 94.22 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.41 | -0.92 | 0.00 | -0.21 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 1,025.00 | 133.15 | 138.95 | 136.05 | % | 0.13 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.20 | 11/19/2025 4:00:04 PM EST | |||
| 1,030.00 | 138.10 | 143.55 | 140.83 | 80.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.42 | -0.93 | 0.00 | -0.18 | 10/15/2025 | 11/19/2025 4:00:04 PM EST |
| 1,035.00 | 142.95 | 148.55 | 145.75 | % | 0.14 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.17 | 11/19/2025 4:00:04 PM EST | |||
| 1,040.00 | 147.20 | 153.40 | 150.30 | 127.01 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.44 | -0.94 | 0.00 | -0.17 | 11/3/2025 | 11/19/2025 4:00:04 PM EST |
| 1,045.00 | 151.00 | 158.35 | 154.68 | % | 0.15 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.16 | 11/19/2025 4:00:04 PM EST | |||
| 1,050.00 | 156.00 | 163.35 | 159.68 | 100.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.14 | 9/10/2025 | 11/19/2025 4:00:04 PM EST |
| 1,060.00 | 165.75 | 173.25 | 169.50 | 130.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.12 | 7/28/2025 | 11/19/2025 4:00:04 PM EST |
| 1,070.00 | 175.00 | 183.95 | 179.48 | 141.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.10 | 10/13/2025 | 11/19/2025 4:00:04 PM EST |
| 1,080.00 | 185.40 | 193.20 | 189.30 | % | 0.18 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.09 | 11/19/2025 4:00:04 PM EST | |||
| 1,090.00 | 195.40 | 203.20 | 199.30 | 115.50 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.53 | -0.98 | 0.00 | -0.07 | 8/11/2025 | 11/19/2025 4:00:04 PM EST |
| 1,100.00 | 205.40 | 213.20 | 209.30 | % | 0.19 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.06 | 11/19/2025 4:00:04 PM EST | |||
| 1,110.00 | 215.40 | 223.20 | 219.30 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.05 | 11/19/2025 4:00:04 PM EST | |||
| 1,120.00 | 226.00 | 233.20 | 229.60 | 182.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.05 | 11/4/2025 | 11/19/2025 4:00:04 PM EST |
| 1,130.00 | 235.40 | 243.20 | 239.30 | % | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 11/19/2025 4:00:04 PM EST | |||
| 1,140.00 | 245.60 | 253.20 | 249.40 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.04 | 11/19/2025 4:00:04 PM EST | |||
| 1,150.00 | 256.00 | 263.20 | 259.60 | 206.01 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.02 | 11/5/2025 | 11/19/2025 4:00:04 PM EST |
| 1,160.00 | 265.60 | 273.20 | 269.40 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 11/19/2025 4:00:04 PM EST | |||
| 1,170.00 | 275.40 | 283.20 | 279.30 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 11/19/2025 4:00:04 PM EST | |||
| 1,180.00 | 285.45 | 293.20 | 289.33 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 11/19/2025 4:00:04 PM EST | |||
| 1,190.00 | 295.40 | 303.20 | 299.30 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,200.00 | 305.40 | 313.20 | 309.30 | 204.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 11/19/2025 4:00:04 PM EST |
| 1,220.00 | 325.40 | 333.20 | 329.30 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,240.00 | 345.40 | 353.20 | 349.30 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,260.00 | 366.00 | 373.20 | 369.60 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,280.00 | 385.40 | 393.20 | 389.30 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,300.00 | 405.40 | 413.20 | 409.30 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,320.00 | 425.40 | 433.20 | 429.30 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,340.00 | 445.40 | 453.20 | 449.30 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,360.00 | 465.40 | 473.20 | 469.30 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,380.00 | 485.40 | 493.20 | 489.30 | % | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,400.00 | 505.40 | 513.20 | 509.30 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,420.00 | 525.50 | 533.20 | 529.35 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,440.00 | 545.40 | 553.20 | 549.30 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,460.00 | 565.45 | 573.20 | 569.33 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 1,480.00 | 585.40 | 593.20 | 589.30 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST |