Options Chain for COSTCO WHSL CORP NEW COM (COST) - $923.58 as of 11/7/2025 12:15:55 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 | % | 0.00 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 550.00 | % | 0.00 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 570.00 | 353.70 | 361.75 | 357.73 | % | 0.63 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 580.00 | 344.70 | 351.80 | 348.25 | % | 0.60 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 590.00 | 333.65 | 341.90 | 337.78 | % | 0.57 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 610.00 | 314.95 | 322.05 | 318.50 | % | 0.52 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 620.00 | 303.90 | 312.10 | 308.00 | % | 0.50 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 630.00 | 295.10 | 302.20 | 298.65 | % | 0.47 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 640.00 | 284.05 | 292.30 | 288.18 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 650.00 | % | 0.00 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 670.00 | % | 0.00 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | ||||||
| 680.00 | 244.50 | 252.75 | 248.63 | % | 0.37 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 690.00 | 235.60 | 242.90 | 239.25 | % | 0.35 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 710.00 | % | 0.00 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.05 | 11/7/2025 11:59:09 AM EST | ||||||
| 720.00 | 206.00 | 213.40 | 209.70 | % | 0.29 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.08 | 11/7/2025 11:59:09 AM EST | |||
| 725.00 | 201.00 | 208.55 | 204.78 | % | 0.28 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.11 | 11/7/2025 11:59:09 AM EST | |||
| 730.00 | 195.60 | 203.65 | 199.63 | % | 0.27 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.09 | 11/7/2025 11:59:09 AM EST | |||
| 735.00 | 190.55 | 198.75 | 194.65 | % | 0.26 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.09 | 11/7/2025 11:59:09 AM EST | |||
| 740.00 | 186.35 | 193.90 | 190.13 | % | 0.26 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.10 | 11/7/2025 11:59:09 AM EST | |||
| 745.00 | % | 0.00 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.10 | 11/7/2025 11:59:09 AM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.10 | 11/7/2025 11:59:09 AM EST | ||||||
| 760.00 | % | 0.00 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.14 | 11/7/2025 11:59:09 AM EST | ||||||
| 770.00 | % | 0.00 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.15 | 11/7/2025 11:59:09 AM EST | ||||||
| 780.00 | 147.70 | 155.70 | 151.70 | % | 0.19 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.17 | 11/7/2025 11:59:09 AM EST | |||
| 790.00 | 139.15 | 146.00 | 142.58 | % | 0.18 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.18 | 11/7/2025 11:59:09 AM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.20 | 11/7/2025 11:59:09 AM EST | ||||||
| 810.00 | % | 0.00 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.22 | 11/7/2025 11:59:09 AM EST | ||||||
| 820.00 | 110.65 | 118.45 | 114.55 | % | 0.14 | 0 | 0 | 0.25 | 0.92 | 0.00 | -0.24 | 11/7/2025 11:59:09 AM EST | |||
| 825.00 | 107.25 | 113.95 | 110.60 | % | 0.13 | 0 | 0 | 0.25 | 0.91 | 0.00 | -0.25 | 11/7/2025 11:59:09 AM EST | |||
| 830.00 | 103.20 | 109.45 | 106.33 | % | 0.13 | 0 | 0 | 0.25 | 0.90 | 0.00 | -0.26 | 11/7/2025 11:59:09 AM EST | |||
| 835.00 | 98.10 | 105.00 | 101.55 | % | 0.12 | 0 | 0 | 0.26 | 0.89 | 0.00 | -0.27 | 11/7/2025 11:59:09 AM EST | |||
| 840.00 | 94.30 | 100.70 | 97.50 | % | 0.12 | 0 | 0 | 0.26 | 0.88 | 0.00 | -0.29 | 11/7/2025 11:59:09 AM EST | |||
| 845.00 | 88.60 | 96.40 | 92.50 | % | 0.11 | 0 | 0 | 0.26 | 0.87 | 0.00 | -0.30 | 11/7/2025 11:59:09 AM EST | |||
| 850.00 | % | 0.00 | 0 | 0 | 0.26 | 0.86 | 0.00 | -0.31 | 11/7/2025 11:59:09 AM EST | ||||||
| 855.00 | % | 0.00 | 0 | 0 | 0.26 | 0.84 | 0.00 | -0.32 | 11/7/2025 11:59:09 AM EST | ||||||
| 860.00 | % | 0.00 | 0 | 0 | 0.26 | 0.83 | 0.00 | -0.33 | 11/7/2025 11:59:09 AM EST | ||||||
| 865.00 | % | 0.00 | 0 | 0 | 0.25 | 0.81 | 0.00 | -0.34 | 11/7/2025 11:59:09 AM EST | ||||||
| 870.00 | 70.35 | 76.00 | 73.18 | % | 0.08 | 0 | 0 | 0.26 | 0.80 | 0.00 | -0.35 | 11/7/2025 11:59:09 AM EST | |||
| 875.00 | 66.60 | 72.20 | 69.40 | % | 0.08 | 0 | 0 | 0.25 | 0.78 | 0.00 | -0.36 | 11/7/2025 11:59:09 AM EST | |||
| 880.00 | 62.20 | 68.50 | 65.35 | 62.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.76 | 0.00 | -0.37 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 885.00 | 59.65 | 64.90 | 62.28 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.00 | -0.38 | 11/7/2025 11:59:09 AM EST | |||
| 890.00 | 56.10 | 61.45 | 58.78 | % | 0.07 | 0 | 0 | 0.25 | 0.72 | 0.00 | -0.39 | 11/7/2025 11:59:09 AM EST | |||
| 895.00 | 52.25 | 58.15 | 55.20 | % | 0.06 | 0 | 0 | 0.25 | 0.70 | 0.00 | -0.39 | 11/7/2025 11:59:09 AM EST | |||
| 900.00 | 49.40 | 54.95 | 52.18 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.00 | -0.40 | 11/7/2025 11:59:09 AM EST | |||
| 905.00 | 45.60 | 51.90 | 48.75 | 51.00 | +7.90 | +18.33% | 0.05 | 50 | 50 | 0.25 | 0.66 | 0.00 | -0.40 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 910.00 | 43.65 | 48.95 | 46.30 | 51.00 | +7.60 | +17.52% | 0.05 | 1 | 6 | 0.25 | 0.64 | 0.00 | -0.41 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 915.00 | 40.75 | 45.95 | 43.35 | 41.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.25 | 0.62 | 0.00 | -0.41 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 920.00 | 37.85 | 43.25 | 40.55 | 36.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.24 | 0.60 | 0.00 | -0.41 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 925.00 | 33.95 | 40.55 | 37.25 | 32.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.57 | 0.00 | -0.41 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 930.00 | 31.85 | 38.00 | 34.93 | 32.38 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.55 | 0.00 | -0.42 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 935.00 | 30.80 | 35.70 | 33.25 | 26.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.25 | 0.53 | 0.00 | -0.41 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 940.00 | 28.35 | 33.25 | 30.80 | 26.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.50 | 0.00 | -0.41 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 945.00 | 26.25 | 31.10 | 28.68 | 32.30 | +9.95 | +44.52% | 0.03 | 1 | 1 | 0.25 | 0.48 | 0.00 | -0.41 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 950.00 | 23.70 | 29.10 | 26.40 | 24.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | 0.46 | 0.00 | -0.40 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 955.00 | 21.50 | 27.20 | 24.35 | % | 0.03 | 0 | 0 | 0.25 | 0.43 | 0.00 | -0.40 | 11/7/2025 11:59:09 AM EST | |||
| 960.00 | 19.20 | 25.45 | 22.33 | % | 0.02 | 0 | 0 | 0.25 | 0.41 | 0.00 | -0.39 | 11/7/2025 11:59:09 AM EST | |||
| 965.00 | 16.85 | 23.70 | 20.28 | 17.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.39 | 0.00 | -0.39 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 970.00 | 16.20 | 22.20 | 19.20 | % | 0.02 | 0 | 0 | 0.25 | 0.37 | 0.00 | -0.38 | 11/7/2025 11:59:09 AM EST | |||
| 975.00 | 13.50 | 20.75 | 17.13 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.00 | -0.37 | 11/7/2025 11:59:09 AM EST | |||
| 980.00 | 12.95 | 19.35 | 16.15 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.00 | -0.36 | 11/7/2025 11:59:09 AM EST | |||
| 985.00 | 11.35 | 18.10 | 14.73 | 15.15 | % | 0.01 | 12 | 0 | 0.26 | 0.31 | 0.00 | -0.35 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 990.00 | 11.70 | 16.95 | 14.33 | % | 0.01 | 0 | 0 | 0.25 | 0.29 | 0.00 | -0.34 | 11/7/2025 11:59:09 AM EST | |||
| 995.00 | 9.35 | 15.90 | 12.63 | % | 0.01 | 0 | 0 | 0.26 | 0.27 | 0.00 | -0.33 | 11/7/2025 11:59:09 AM EST | |||
| 1,000.00 | 9.80 | 13.35 | 11.58 | 12.74 | +3.74 | +41.56% | 0.01 | 1 | 1 | 0.24 | 0.26 | 0.00 | -0.32 | 11/7/2025 | 11/7/2025 11:59:09 AM EST |
| 1,005.00 | 6.70 | 13.85 | 10.28 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.00 | -0.31 | 11/7/2025 11:59:09 AM EST | |||
| 1,010.00 | 5.80 | 13.10 | 9.45 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.22 | 0.00 | -0.30 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 1,015.00 | 4.90 | 12.35 | 8.63 | % | 0.01 | 0 | 0 | 0.26 | 0.21 | 0.00 | -0.28 | 11/7/2025 11:59:09 AM EST | |||
| 1,020.00 | 5.05 | 11.65 | 8.35 | % | 0.01 | 0 | 0 | 0.25 | 0.19 | 0.00 | -0.27 | 11/7/2025 11:59:09 AM EST | |||
| 1,025.00 | 4.30 | 11.05 | 7.68 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.00 | -0.26 | 11/7/2025 11:59:09 AM EST | |||
| 1,030.00 | 3.55 | 10.45 | 7.00 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.00 | -0.25 | 11/7/2025 11:59:09 AM EST | |||
| 1,035.00 | % | 0.00 | 0 | 0 | 0.25 | 0.16 | 0.00 | -0.24 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,040.00 | % | 0.00 | 0 | 0 | 0.25 | 0.15 | 0.00 | -0.23 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,045.00 | % | 0.00 | 0 | 0 | 0.25 | 0.13 | 0.00 | -0.21 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,050.00 | % | 0.00 | 0 | 0 | 0.25 | 0.12 | 0.00 | -0.20 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,055.00 | % | 0.00 | 0 | 0 | 0.25 | 0.12 | 0.00 | -0.19 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,060.00 | % | 0.00 | 0 | 0 | 0.24 | 0.11 | 0.00 | -0.18 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,065.00 | 0.62 | 8.50 | 4.56 | % | 0.00 | 0 | 0 | 0.25 | 0.10 | 0.00 | -0.17 | 11/7/2025 11:59:09 AM EST | |||
| 1,070.00 | 0.01 | 8.35 | 4.18 | % | 0.00 | 0 | 0 | 0.22 | 0.09 | 0.00 | -0.16 | 11/7/2025 11:59:09 AM EST | |||
| 1,075.00 | 0.01 | 8.25 | 4.13 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.00 | -0.15 | 11/7/2025 11:59:09 AM EST | |||
| 1,080.00 | 0.40 | 8.15 | 4.28 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.00 | -0.14 | 11/7/2025 11:59:09 AM EST | |||
| 1,085.00 | 0.01 | 8.05 | 4.03 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.00 | -0.13 | 11/7/2025 11:59:09 AM EST | |||
| 1,090.00 | 0.15 | 8.00 | 4.08 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.12 | 11/7/2025 11:59:09 AM EST | |||
| 1,095.00 | 0.15 | 7.90 | 4.03 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.11 | 11/7/2025 11:59:09 AM EST | |||
| 1,100.00 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.00 | -0.11 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,105.00 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.10 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,110.00 | 0.01 | 7.70 | 3.86 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.09 | 11/7/2025 11:59:09 AM EST | |||
| 1,120.00 | 0.01 | 7.60 | 3.81 | % | 0.00 | 0 | 0 | 0.27 | 0.04 | 0.00 | -0.08 | 11/7/2025 11:59:09 AM EST | |||
| 1,130.00 | 0.01 | 7.50 | 3.76 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.07 | 11/7/2025 11:59:09 AM EST | |||
| 1,140.00 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.05 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,150.00 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.05 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,160.00 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,170.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 1,180.00 | 0.01 | 7.20 | 3.61 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.03 | 11/7/2025 11:59:09 AM EST | |||
| 1,190.00 | 0.38 | 2.58 | 1.48 | 2.48 | % | 0.00 | 2 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 1,200.00 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,210.00 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 1,230.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 1,250.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,260.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,270.00 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 1,300.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,310.00 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM 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 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 550.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 560.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 640.00 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 650.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 660.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.08 | 11/7/2025 11:59:09 AM EST | |||
| 725.00 | 0.01 | 6.30 | 3.16 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.11 | 11/7/2025 11:59:09 AM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.09 | 11/7/2025 11:59:09 AM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.09 | 11/7/2025 11:59:09 AM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.10 | 11/7/2025 11:59:09 AM EST | |||
| 745.00 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.10 | 11/7/2025 11:59:09 AM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.10 | 11/7/2025 11:59:09 AM EST | ||||||
| 760.00 | % | 0.00 | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.14 | 11/7/2025 11:59:09 AM EST | ||||||
| 770.00 | % | 0.00 | 0 | 0 | 0.30 | -0.02 | 0.00 | -0.15 | 11/7/2025 11:59:09 AM EST | ||||||
| 780.00 | 0.01 | 7.70 | 3.86 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.00 | -0.17 | 11/7/2025 11:59:09 AM EST | |||
| 790.00 | 0.01 | 7.90 | 3.96 | % | 0.01 | 0 | 0 | 0.28 | -0.04 | 0.00 | -0.18 | 11/7/2025 11:59:09 AM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.23 | -0.05 | 0.00 | -0.20 | 11/7/2025 11:59:09 AM EST | ||||||
| 810.00 | % | 0.00 | 0 | 0 | 0.25 | -0.06 | 0.00 | -0.22 | 11/7/2025 11:59:09 AM EST | ||||||
| 820.00 | 0.70 | 8.75 | 4.73 | % | 0.01 | 0 | 0 | 0.26 | -0.08 | 0.00 | -0.24 | 11/7/2025 11:59:09 AM EST | |||
| 825.00 | 1.20 | 8.80 | 5.00 | % | 0.01 | 0 | 0 | 0.26 | -0.09 | 0.00 | -0.25 | 11/7/2025 11:59:09 AM EST | |||
| 830.00 | 1.73 | 9.05 | 5.39 | % | 0.01 | 0 | 0 | 0.27 | -0.10 | 0.00 | -0.26 | 11/7/2025 11:59:09 AM EST | |||
| 835.00 | 2.33 | 9.40 | 5.87 | % | 0.01 | 0 | 0 | 0.27 | -0.11 | 0.00 | -0.27 | 11/7/2025 11:59:09 AM EST | |||
| 840.00 | 2.98 | 9.90 | 6.44 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.00 | -0.29 | 11/7/2025 11:59:09 AM EST | |||
| 845.00 | % | 0.00 | 0 | 0 | 0.26 | -0.13 | 0.00 | -0.30 | 11/7/2025 11:59:09 AM EST | ||||||
| 850.00 | % | 0.00 | 0 | 0 | 0.26 | -0.14 | 0.00 | -0.31 | 11/7/2025 11:59:09 AM EST | ||||||
| 855.00 | % | 0.00 | 0 | 0 | 0.26 | -0.16 | 0.00 | -0.32 | 11/7/2025 11:59:09 AM EST | ||||||
| 860.00 | % | 0.00 | 0 | 0 | 0.26 | -0.17 | 0.00 | -0.33 | 11/7/2025 11:59:09 AM EST | ||||||
| 865.00 | % | 0.00 | 0 | 0 | 0.26 | -0.19 | 0.00 | -0.34 | 11/7/2025 11:59:09 AM EST | ||||||
| 870.00 | 8.40 | 14.15 | 11.28 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.00 | -0.35 | 11/7/2025 11:59:09 AM EST | |||
| 875.00 | 9.60 | 16.35 | 12.98 | 11.60 | % | 0.01 | 1 | 0 | 0.26 | -0.22 | 0.00 | -0.36 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 880.00 | 10.90 | 16.25 | 13.58 | % | 0.02 | 0 | 0 | 0.26 | -0.24 | 0.00 | -0.37 | 11/7/2025 11:59:09 AM EST | |||
| 885.00 | 12.30 | 17.35 | 14.83 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.00 | -0.38 | 11/7/2025 11:59:09 AM EST | |||
| 890.00 | 13.80 | 18.65 | 16.23 | 16.11 | % | 0.02 | 1 | 0 | 0.25 | -0.28 | 0.00 | -0.39 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 895.00 | 15.40 | 20.30 | 17.85 | % | 0.02 | 0 | 0 | 0.25 | -0.30 | 0.00 | -0.39 | 11/7/2025 11:59:09 AM EST | |||
| 900.00 | 17.15 | 22.35 | 19.75 | 22.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | -0.32 | 0.00 | -0.40 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 905.00 | 19.00 | 24.95 | 21.98 | % | 0.02 | 0 | 0 | 0.25 | -0.34 | 0.00 | -0.40 | 11/7/2025 11:59:09 AM EST | |||
| 910.00 | 21.05 | 27.10 | 24.08 | % | 0.03 | 0 | 0 | 0.25 | -0.36 | 0.00 | -0.41 | 11/7/2025 11:59:09 AM EST | |||
| 915.00 | 23.15 | 28.55 | 25.85 | % | 0.03 | 0 | 0 | 0.25 | -0.38 | 0.00 | -0.41 | 11/7/2025 11:59:09 AM EST | |||
| 920.00 | 28.00 | 30.60 | 29.30 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.00 | -0.41 | 11/7/2025 11:59:09 AM EST | |||
| 925.00 | 28.75 | 32.90 | 30.83 | % | 0.03 | 0 | 0 | 0.25 | -0.43 | 0.00 | -0.41 | 11/7/2025 11:59:09 AM EST | |||
| 930.00 | 31.20 | 35.05 | 33.13 | 36.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.25 | -0.45 | 0.00 | -0.42 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 935.00 | 32.70 | 39.15 | 35.93 | % | 0.04 | 0 | 0 | 0.25 | -0.47 | 0.00 | -0.41 | 11/7/2025 11:59:09 AM EST | |||
| 940.00 | 35.45 | 40.95 | 38.20 | 41.62 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.25 | -0.50 | 0.00 | -0.41 | 11/6/2025 | 11/7/2025 11:59:09 AM EST |
| 945.00 | 38.35 | 43.40 | 40.88 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.00 | -0.41 | 11/7/2025 11:59:09 AM EST | |||
| 950.00 | 41.35 | 46.85 | 44.10 | % | 0.05 | 0 | 0 | 0.25 | -0.54 | 0.00 | -0.40 | 11/7/2025 11:59:09 AM EST | |||
| 955.00 | 44.45 | 50.65 | 47.55 | % | 0.05 | 0 | 0 | 0.25 | -0.57 | 0.00 | -0.40 | 11/7/2025 11:59:09 AM EST | |||
| 960.00 | 47.70 | 52.90 | 50.30 | % | 0.05 | 0 | 0 | 0.25 | -0.59 | 0.00 | -0.39 | 11/7/2025 11:59:09 AM EST | |||
| 965.00 | 51.05 | 58.05 | 54.55 | % | 0.06 | 0 | 0 | 0.25 | -0.61 | 0.00 | -0.39 | 11/7/2025 11:59:09 AM EST | |||
| 970.00 | 54.50 | 59.85 | 57.18 | % | 0.06 | 0 | 0 | 0.25 | -0.63 | 0.00 | -0.38 | 11/7/2025 11:59:09 AM EST | |||
| 975.00 | 58.10 | 64.10 | 61.10 | % | 0.06 | 0 | 0 | 0.25 | -0.65 | 0.00 | -0.37 | 11/7/2025 11:59:09 AM EST | |||
| 980.00 | 61.80 | 66.75 | 64.28 | % | 0.07 | 0 | 0 | 0.26 | -0.67 | 0.00 | -0.36 | 11/7/2025 11:59:09 AM EST | |||
| 985.00 | 65.60 | 71.70 | 68.65 | % | 0.07 | 0 | 0 | 0.26 | -0.69 | 0.00 | -0.35 | 11/7/2025 11:59:09 AM EST | |||
| 990.00 | 69.50 | 76.50 | 73.00 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.00 | -0.34 | 11/7/2025 11:59:09 AM EST | |||
| 995.00 | 73.55 | 80.05 | 76.80 | % | 0.08 | 0 | 0 | 0.26 | -0.73 | 0.00 | -0.33 | 11/7/2025 11:59:09 AM EST | |||
| 1,000.00 | 77.60 | 83.05 | 80.33 | 78.15 | % | 0.08 | 2 | 0 | 0.26 | -0.74 | 0.00 | -0.32 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 1,005.00 | 81.75 | 87.75 | 84.75 | 82.33 | % | 0.08 | 2 | 0 | 0.26 | -0.76 | 0.00 | -0.31 | 11/7/2025 | 11/7/2025 11:59:09 AM EST | |
| 1,010.00 | 86.05 | 92.20 | 89.13 | % | 0.09 | 0 | 0 | 0.26 | -0.78 | 0.00 | -0.30 | 11/7/2025 11:59:09 AM EST | |||
| 1,015.00 | % | 0.00 | 0 | 0 | 0.24 | -0.79 | 0.00 | -0.28 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,020.00 | 94.80 | 101.90 | 98.35 | % | 0.10 | 0 | 0 | 0.25 | -0.81 | 0.00 | -0.27 | 11/7/2025 11:59:09 AM EST | |||
| 1,025.00 | 99.30 | 105.00 | 102.15 | % | 0.10 | 0 | 0 | 0.30 | -0.82 | 0.00 | -0.26 | 11/7/2025 11:59:09 AM EST | |||
| 1,030.00 | 103.85 | 110.25 | 107.05 | % | 0.10 | 0 | 0 | 0.30 | -0.83 | 0.00 | -0.25 | 11/7/2025 11:59:09 AM EST | |||
| 1,035.00 | 108.45 | 115.70 | 112.08 | % | 0.11 | 0 | 0 | 0.30 | -0.84 | 0.00 | -0.24 | 11/7/2025 11:59:09 AM EST | |||
| 1,040.00 | 113.10 | 118.95 | 116.03 | % | 0.11 | 0 | 0 | 0.31 | -0.85 | 0.00 | -0.23 | 11/7/2025 11:59:09 AM EST | |||
| 1,045.00 | 117.85 | 124.70 | 121.28 | % | 0.12 | 0 | 0 | 0.31 | -0.87 | 0.00 | -0.21 | 11/7/2025 11:59:09 AM EST | |||
| 1,050.00 | % | 0.00 | 0 | 0 | 0.31 | -0.88 | 0.00 | -0.20 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,055.00 | % | 0.00 | 0 | 0 | 0.32 | -0.88 | 0.00 | -0.19 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,060.00 | % | 0.00 | 0 | 0 | 0.32 | -0.89 | 0.00 | -0.18 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,065.00 | % | 0.00 | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.17 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,070.00 | % | 0.00 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.16 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,075.00 | % | 0.00 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.15 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,080.00 | 152.30 | 159.70 | 156.00 | % | 0.14 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.14 | 11/7/2025 11:59:09 AM EST | |||
| 1,085.00 | 157.25 | 164.60 | 160.93 | % | 0.15 | 0 | 0 | 0.35 | -0.93 | 0.00 | -0.13 | 11/7/2025 11:59:09 AM EST | |||
| 1,090.00 | 162.20 | 170.50 | 166.35 | % | 0.15 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.12 | 11/7/2025 11:59:09 AM EST | |||
| 1,095.00 | 167.00 | 175.45 | 171.23 | % | 0.16 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.11 | 11/7/2025 11:59:09 AM EST | |||
| 1,100.00 | % | 0.00 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.11 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,105.00 | % | 0.00 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.10 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,110.00 | % | 0.00 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.09 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,120.00 | % | 0.00 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.08 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,130.00 | 202.15 | 209.70 | 205.93 | % | 0.18 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.07 | 11/7/2025 11:59:09 AM EST | |||
| 1,140.00 | 212.15 | 220.40 | 216.28 | % | 0.19 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 1,150.00 | 222.15 | 229.65 | 225.90 | % | 0.20 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 11/7/2025 11:59:09 AM EST | |||
| 1,160.00 | % | 0.00 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,170.00 | % | 0.00 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,180.00 | % | 0.00 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,190.00 | 262.15 | 269.45 | 265.80 | % | 0.22 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 11/7/2025 11:59:09 AM EST | |||
| 1,200.00 | % | 0.00 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,210.00 | % | 0.00 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,220.00 | % | 0.00 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,230.00 | 302.15 | 309.60 | 305.88 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 1,240.00 | 312.15 | 320.15 | 316.15 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 11/7/2025 11:59:09 AM EST | |||
| 1,250.00 | 322.15 | 329.40 | 325.78 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 1,260.00 | % | 0.00 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,270.00 | % | 0.00 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,280.00 | % | 0.00 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,290.00 | 362.15 | 370.25 | 366.20 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | |||
| 1,300.00 | % | 0.00 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST | ||||||
| 1,310.00 | % | 0.00 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:09 AM EST |