Options Chain for COSTCO WHSL CORP NEW COM (COST) - $871.86 as of 12/26/2025 2:42:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 421.40 | 430.00 | 425.70 | 406.00 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 460.00 | 411.45 | 420.00 | 415.73 | % | 0.90 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 470.00 | 401.50 | 410.00 | 405.75 | % | 0.86 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 480.00 | 391.75 | 400.00 | 395.88 | % | 0.82 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 490.00 | 381.70 | 390.20 | 385.95 | % | 0.79 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 500.00 | 371.60 | 380.25 | 375.93 | % | 0.75 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 510.00 | 361.65 | 370.30 | 365.98 | % | 0.72 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 520.00 | 352.20 | 360.35 | 356.28 | % | 0.69 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 530.00 | 342.25 | 350.40 | 346.33 | % | 0.65 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 540.00 | 332.30 | 340.00 | 336.15 | 329.00 | 0.00 | 0.00% | 0.62 | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 4:00:05 PM EST |
| 550.00 | 322.35 | 330.50 | 326.43 | % | 0.59 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 560.00 | 312.40 | 320.55 | 316.48 | 295.41 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 570.00 | 302.25 | 310.60 | 306.43 | % | 0.54 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 580.00 | 292.50 | 300.65 | 296.58 | % | 0.51 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 590.00 | 282.55 | 290.70 | 286.63 | % | 0.49 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 600.00 | 272.60 | 280.80 | 276.70 | 276.17 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.64 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 610.00 | 262.65 | 270.85 | 266.75 | % | 0.44 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 620.00 | 252.75 | 260.65 | 256.70 | % | 0.41 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 630.00 | 242.85 | 251.00 | 246.93 | % | 0.39 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 640.00 | 232.90 | 241.10 | 237.00 | % | 0.37 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 650.00 | 223.00 | 231.20 | 227.10 | 203.70 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.53 | 1.00 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 660.00 | 213.15 | 221.00 | 217.08 | % | 0.33 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.04 | 12/26/2025 4:00:05 PM EST | |||
| 670.00 | 203.10 | 211.40 | 207.25 | % | 0.31 | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.06 | 12/26/2025 4:00:05 PM EST | |||
| 680.00 | 193.35 | 201.55 | 197.45 | 172.38 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.47 | 0.99 | 0.00 | -0.05 | 12/16/2025 | 12/26/2025 4:00:05 PM EST |
| 685.00 | 188.30 | 196.60 | 192.45 | % | 0.28 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.07 | 12/26/2025 4:00:05 PM EST | |||
| 690.00 | 183.50 | 191.70 | 187.60 | 162.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.43 | 0.99 | 0.00 | -0.07 | 12/16/2025 | 12/26/2025 4:00:05 PM EST |
| 695.00 | 178.60 | 186.75 | 182.68 | 186.67 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.43 | 0.99 | 0.00 | -0.07 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 700.00 | 173.65 | 181.85 | 177.75 | 173.00 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.42 | 0.99 | 0.00 | -0.06 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 705.00 | 168.75 | 176.65 | 172.70 | % | 0.24 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.08 | 12/26/2025 4:00:05 PM EST | |||
| 710.00 | 163.85 | 172.05 | 167.95 | 182.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.40 | 0.99 | 0.00 | -0.09 | 12/8/2025 | 12/26/2025 4:00:05 PM EST |
| 715.00 | 158.95 | 167.05 | 163.00 | % | 0.23 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.09 | 12/26/2025 4:00:05 PM EST | |||
| 720.00 | 154.05 | 161.75 | 157.90 | 136.37 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 725.00 | 149.15 | 155.20 | 152.18 | % | 0.21 | 0 | 0 | 0.32 | 0.98 | 0.00 | -0.10 | 12/26/2025 4:00:05 PM EST | |||
| 730.00 | 144.30 | 149.75 | 147.03 | 135.58 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.30 | 0.97 | 0.00 | -0.10 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 735.00 | 139.45 | 147.15 | 143.30 | % | 0.19 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.11 | 12/26/2025 4:00:05 PM EST | |||
| 740.00 | 134.60 | 140.45 | 137.53 | 121.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.30 | 0.97 | 0.00 | -0.12 | 12/16/2025 | 12/26/2025 4:00:05 PM EST |
| 745.00 | 129.75 | 135.60 | 132.68 | % | 0.18 | 0 | 0 | 0.29 | 0.96 | 0.00 | -0.12 | 12/26/2025 4:00:05 PM EST | |||
| 750.00 | 125.15 | 129.85 | 127.50 | % | 0.17 | 0 | 0 | 0.26 | 0.96 | 0.00 | -0.13 | 12/26/2025 4:00:05 PM EST | |||
| 755.00 | 120.15 | 126.00 | 123.08 | % | 0.16 | 0 | 0 | 0.28 | 0.95 | 0.00 | -0.13 | 12/26/2025 4:00:05 PM EST | |||
| 760.00 | 115.60 | 121.25 | 118.43 | % | 0.16 | 0 | 0 | 0.28 | 0.94 | 0.00 | -0.14 | 12/26/2025 4:00:05 PM EST | |||
| 765.00 | 110.60 | 116.20 | 113.40 | % | 0.15 | 0 | 0 | 0.26 | 0.94 | 0.00 | -0.15 | 12/26/2025 4:00:05 PM EST | |||
| 770.00 | 105.90 | 113.60 | 109.75 | 108.79 | +18.59 | +20.61% | 0.14 | 3 | 2 | 0.29 | 0.93 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 775.00 | 102.20 | 107.05 | 104.63 | 104.47 | +18.79 | +21.93% | 0.14 | 3 | 2 | 0.26 | 0.92 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 780.00 | 96.50 | 103.90 | 100.20 | 100.07 | +19.93 | +24.87% | 0.13 | 2 | 7 | 0.28 | 0.91 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 785.00 | 91.90 | 99.65 | 95.78 | 95.11 | +19.67 | +26.08% | 0.12 | 2 | 1 | 0.28 | 0.90 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 790.00 | 87.30 | 93.25 | 90.28 | 73.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.25 | 0.89 | 0.00 | -0.18 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 795.00 | 83.05 | 87.80 | 85.43 | 68.91 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.18 | 0.88 | 0.00 | -0.19 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 800.00 | 77.80 | 84.05 | 80.93 | 82.55 | -1.29 | -1.54% | 0.10 | 4 | 18 | 0.21 | 0.87 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 805.00 | 73.55 | 81.60 | 77.58 | 76.67 | -3.88 | -4.82% | 0.10 | 2 | 16 | 0.20 | 0.86 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 810.00 | 70.95 | 75.00 | 72.98 | 55.80 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.20 | 0.84 | 0.00 | -0.22 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 815.00 | 66.15 | 70.45 | 68.30 | 65.00 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.19 | 0.83 | 0.00 | -0.22 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 820.00 | 60.85 | 67.45 | 64.15 | 66.30 | +0.30 | +0.46% | 0.08 | 3 | 14 | 0.19 | 0.81 | 0.00 | -0.23 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 825.00 | 57.40 | 64.90 | 61.15 | 60.30 | -1.55 | -2.51% | 0.07 | 4 | 25 | 0.20 | 0.79 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 830.00 | 52.55 | 59.45 | 56.00 | 56.55 | -1.76 | -3.02% | 0.07 | 27 | 59 | 0.19 | 0.77 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 835.00 | 49.05 | 57.10 | 53.08 | 52.83 | +0.08 | +0.16% | 0.06 | 10 | 8 | 0.20 | 0.75 | 0.00 | -0.25 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 840.00 | 47.80 | 51.35 | 49.58 | 48.82 | -0.88 | -1.78% | 0.06 | 18 | 142 | 0.20 | 0.73 | 0.00 | -0.25 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 845.00 | 41.70 | 49.45 | 45.58 | 45.40 | -1.46 | -3.12% | 0.05 | 6 | 16 | 0.19 | 0.70 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 850.00 | 41.90 | 43.00 | 42.45 | 42.40 | +0.60 | +1.44% | 0.05 | 44 | 327 | 0.20 | 0.68 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 855.00 | 38.40 | 40.20 | 39.30 | 38.08 | -2.37 | -5.86% | 0.05 | 4 | 178 | 0.20 | 0.65 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 860.00 | 35.35 | 36.90 | 36.13 | 35.60 | -0.30 | -0.84% | 0.04 | 16 | 259 | 0.19 | 0.62 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 865.00 | 32.50 | 33.65 | 33.08 | 32.18 | -1.08 | -3.25% | 0.04 | 13 | 94 | 0.19 | 0.59 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 870.00 | 29.65 | 30.80 | 30.23 | 30.00 | +0.27 | +0.91% | 0.03 | 60 | 166 | 0.19 | 0.56 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 875.00 | 27.10 | 28.15 | 27.63 | 27.60 | +0.54 | +2.00% | 0.03 | 91 | 184 | 0.19 | 0.53 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 880.00 | 24.65 | 25.65 | 25.15 | 24.94 | +0.31 | +1.26% | 0.03 | 28 | 327 | 0.19 | 0.50 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 885.00 | 22.25 | 23.35 | 22.80 | 22.20 | -0.80 | -3.48% | 0.03 | 8 | 94 | 0.19 | 0.47 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 890.00 | 20.10 | 20.95 | 20.53 | 20.03 | +0.29 | +1.47% | 0.02 | 40 | 464 | 0.19 | 0.44 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 895.00 | 18.05 | 20.75 | 19.40 | 18.67 | +0.71 | +3.96% | 0.02 | 41 | 109 | 0.20 | 0.41 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 900.00 | 16.25 | 17.35 | 16.80 | 16.42 | +0.16 | +0.99% | 0.02 | 82 | 648 | 0.19 | 0.38 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 905.00 | 14.55 | 15.60 | 15.08 | 15.05 | -0.02 | -0.14% | 0.02 | 4 | 62 | 0.19 | 0.35 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 910.00 | 12.95 | 13.80 | 13.38 | 13.43 | +0.16 | +1.21% | 0.01 | 18 | 328 | 0.19 | 0.32 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 915.00 | 11.45 | 12.20 | 11.83 | 11.72 | -0.28 | -2.34% | 0.01 | 12 | 97 | 0.19 | 0.30 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 920.00 | 10.30 | 11.40 | 10.85 | 10.20 | -0.15 | -1.45% | 0.01 | 80 | 303 | 0.19 | 0.27 | 0.01 | -0.21 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 925.00 | 9.05 | 10.05 | 9.55 | 9.40 | -0.05 | -0.53% | 0.01 | 17 | 211 | 0.19 | 0.25 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 930.00 | 7.95 | 9.00 | 8.48 | 8.70 | +0.45 | +5.46% | 0.01 | 32 | 149 | 0.19 | 0.23 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 935.00 | 6.60 | 8.10 | 7.35 | 7.39 | -0.06 | -0.81% | 0.01 | 8 | 92 | 0.19 | 0.21 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 940.00 | 4.85 | 7.20 | 6.03 | 6.77 | +0.40 | +6.28% | 0.01 | 7 | 157 | 0.18 | 0.19 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 945.00 | 5.65 | 6.45 | 6.05 | 6.00 | +0.05 | +0.84% | 0.01 | 16 | 66 | 0.19 | 0.17 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 950.00 | 5.20 | 5.75 | 5.48 | 5.40 | +0.14 | +2.67% | 0.01 | 83 | 1,018 | 0.20 | 0.15 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 955.00 | 4.50 | 5.20 | 4.85 | 5.05 | +0.55 | +12.23% | 0.01 | 3 | 56 | 0.20 | 0.14 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 960.00 | 4.00 | 4.60 | 4.30 | 4.60 | +0.38 | +9.01% | 0.00 | 11 | 621 | 0.20 | 0.12 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 965.00 | 3.65 | 4.25 | 3.95 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.20 | 0.11 | 0.00 | -0.12 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 970.00 | 3.10 | 3.90 | 3.50 | 3.45 | -0.10 | -2.82% | 0.00 | 6 | 47 | 0.20 | 0.10 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 975.00 | 3.00 | 3.55 | 3.28 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.20 | 0.09 | 0.00 | -0.10 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 980.00 | 2.55 | 3.20 | 2.88 | 3.05 | +0.32 | +11.73% | 0.00 | 1 | 20 | 0.20 | 0.08 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 985.00 | 2.48 | 2.73 | 2.61 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.21 | 0.07 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 990.00 | 2.20 | 2.63 | 2.42 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.21 | 0.06 | 0.00 | -0.08 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 995.00 | 1.96 | 2.34 | 2.15 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.21 | 0.06 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 1,000.00 | 1.80 | 2.01 | 1.91 | 1.96 | +0.08 | +4.26% | 0.00 | 198 | 318 | 0.21 | 0.05 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 1,010.00 | 1.40 | 1.87 | 1.64 | 1.65 | -0.01 | -0.61% | 0.00 | 3 | 426 | 0.22 | 0.04 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 1,020.00 | 0.45 | 2.29 | 1.37 | 1.39 | -0.07 | -4.80% | 0.00 | 5 | 32 | 0.21 | 0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 1,030.00 | 0.49 | 1.53 | 1.01 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.22 | 0.03 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 1,040.00 | 0.25 | 1.68 | 0.97 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.22 | 0.02 | 0.00 | -0.04 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 1,050.00 | 0.50 | 1.04 | 0.77 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.23 | 0.02 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 1,060.00 | 0.45 | 1.76 | 1.11 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.25 | 0.01 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 4:00:05 PM EST |
| 1,070.00 | 0.40 | 1.21 | 0.81 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.25 | 0.01 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 1,080.00 | 0.35 | 1.00 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.25 | 0.01 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 1,090.00 | 0.41 | 0.74 | 0.58 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.26 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 1,100.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.26 | 0.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 1,110.00 | 0.00 | 0.65 | 0.33 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 1,120.00 | 0.00 | 1.01 | 0.51 | 0.39 | -1.81 | -82.28% | 0.00 | 1 | 2 | 0.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 1,130.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 0.77 | 0.39 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:05 PM EST |
| 1,150.00 | 0.00 | 0.74 | 0.37 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 1,160.00 | 0.00 | 0.52 | 0.26 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 1,170.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 1,180.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 0.85 | 0.43 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:05 PM EST |
| 1,200.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 1,210.00 | 0.00 | 1.29 | 0.65 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 1,220.00 | 0.00 | 2.12 | 1.06 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 1,230.00 | 0.00 | 2.08 | 1.04 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:05 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:05 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 1,320.00 | 0.00 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,360.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.53 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 460.00 | 0.00 | 2.86 | 1.43 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 480.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 500.00 | 0.00 | 0.94 | 0.47 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 530.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 540.00 | 0.00 | 2.30 | 1.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.60 | 2.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 0.37 | 0.19 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 610.00 | 0.01 | 0.59 | 0.30 | 0.24 | +0.13 | +118.19% | 0.00 | 4 | 64 | 0.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 650.00 | 0.00 | 0.51 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.35 | 0.00 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 0.53 | 0.27 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.00 | 0.00 | -0.04 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 670.00 | 0.02 | 0.54 | 0.28 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.27 | 0.00 | 0.00 | -0.06 | 12/2/2025 | 12/26/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 0.57 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | -0.01 | 0.00 | -0.05 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 685.00 | 0.08 | 0.60 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.27 | -0.01 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 690.00 | 0.12 | 0.64 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.27 | -0.01 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 695.00 | 0.01 | 0.68 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.24 | -0.01 | 0.00 | -0.07 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 0.73 | 0.37 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.29 | -0.01 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 705.00 | 0.21 | 0.80 | 0.51 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.01 | 0.00 | -0.08 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 710.00 | 0.18 | 0.76 | 0.47 | 0.55 | % | 0.00 | 5 | 0 | 0.25 | -0.01 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:05 PM EST | |
| 715.00 | 0.29 | 0.95 | 0.62 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.25 | -0.02 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 720.00 | 0.33 | 1.00 | 0.67 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.25 | -0.02 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 725.00 | 0.57 | 1.13 | 0.85 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.25 | -0.02 | 0.00 | -0.10 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 730.00 | 0.63 | 1.24 | 0.94 | 0.92 | -0.03 | -3.16% | 0.00 | 2 | 23 | 0.25 | -0.03 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 735.00 | 0.80 | 1.38 | 1.09 | 1.09 | -0.76 | -41.09% | 0.00 | 3 | 3 | 0.25 | -0.03 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 740.00 | 0.51 | 1.91 | 1.21 | 1.21 | -0.51 | -29.66% | 0.00 | 15 | 45 | 0.24 | -0.03 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 745.00 | 1.05 | 1.45 | 1.25 | 1.26 | -0.83 | -39.72% | 0.00 | 5 | 14 | 0.24 | -0.04 | 0.00 | -0.12 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 750.00 | 1.05 | 2.32 | 1.69 | 1.45 | -0.01 | -0.69% | 0.00 | 16 | 161 | 0.24 | -0.04 | 0.00 | -0.13 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 755.00 | 1.47 | 1.80 | 1.64 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.24 | -0.05 | 0.00 | -0.13 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 760.00 | 1.72 | 1.98 | 1.85 | 1.72 | -0.05 | -2.83% | 0.00 | 1 | 45 | 0.23 | -0.06 | 0.00 | -0.14 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 765.00 | 1.85 | 2.23 | 2.04 | 2.18 | -0.04 | -1.81% | 0.00 | 25 | 52 | 0.23 | -0.06 | 0.00 | -0.15 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 770.00 | 2.10 | 2.50 | 2.30 | 2.31 | -1.13 | -32.85% | 0.00 | 17 | 34 | 0.23 | -0.07 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 775.00 | 2.38 | 2.77 | 2.58 | 2.69 | -1.13 | -29.59% | 0.00 | 21 | 64 | 0.22 | -0.08 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 780.00 | 2.67 | 3.15 | 2.91 | 2.87 | 0.00 | 0.00% | 0.00 | 19 | 189 | 0.22 | -0.09 | 0.00 | -0.17 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 785.00 | 2.98 | 3.50 | 3.24 | 3.30 | -0.07 | -2.08% | 0.00 | 8 | 271 | 0.22 | -0.10 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 790.00 | 3.35 | 4.20 | 3.78 | 3.73 | +0.13 | +3.62% | 0.00 | 17 | 190 | 0.22 | -0.11 | 0.00 | -0.18 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 795.00 | 3.70 | 4.40 | 4.05 | 4.20 | +0.20 | +5.00% | 0.01 | 11 | 128 | 0.21 | -0.12 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 800.00 | 4.30 | 4.65 | 4.48 | 4.55 | +0.20 | +4.60% | 0.01 | 41 | 976 | 0.21 | -0.13 | 0.00 | -0.20 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 805.00 | 4.80 | 5.30 | 5.05 | 5.13 | +0.23 | +4.70% | 0.01 | 38 | 146 | 0.21 | -0.14 | 0.00 | -0.21 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 810.00 | 5.45 | 5.95 | 5.70 | 5.80 | +0.30 | +5.46% | 0.01 | 68 | 153 | 0.21 | -0.16 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 815.00 | 6.10 | 6.85 | 6.48 | 6.55 | +0.30 | +4.80% | 0.01 | 19 | 127 | 0.20 | -0.17 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 820.00 | 6.85 | 7.50 | 7.18 | 7.40 | +0.65 | +9.63% | 0.01 | 50 | 188 | 0.20 | -0.19 | 0.00 | -0.23 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 825.00 | 7.80 | 8.35 | 8.08 | 8.44 | +0.82 | +10.77% | 0.01 | 26 | 192 | 0.20 | -0.21 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 830.00 | 8.80 | 9.40 | 9.10 | 9.30 | +0.49 | +5.57% | 0.01 | 42 | 229 | 0.20 | -0.23 | 0.00 | -0.24 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 835.00 | 9.95 | 10.50 | 10.23 | 10.67 | +0.46 | +4.51% | 0.01 | 28 | 150 | 0.20 | -0.25 | 0.00 | -0.25 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 840.00 | 11.10 | 11.85 | 11.48 | 11.85 | +0.39 | +3.41% | 0.01 | 26 | 199 | 0.19 | -0.27 | 0.00 | -0.25 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 845.00 | 12.60 | 13.30 | 12.95 | 13.23 | +1.02 | +8.36% | 0.02 | 39 | 200 | 0.19 | -0.30 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 850.00 | 14.05 | 14.90 | 14.48 | 14.74 | +0.28 | +1.94% | 0.02 | 30 | 405 | 0.19 | -0.32 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 855.00 | 15.75 | 17.10 | 16.43 | 16.71 | +0.46 | +2.84% | 0.02 | 13 | 341 | 0.19 | -0.35 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 860.00 | 17.60 | 18.80 | 18.20 | 18.38 | +0.23 | +1.27% | 0.02 | 11 | 252 | 0.19 | -0.38 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 865.00 | 19.70 | 20.95 | 20.33 | 21.10 | +1.48 | +7.55% | 0.02 | 4 | 349 | 0.19 | -0.41 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 870.00 | 21.95 | 22.80 | 22.38 | 22.38 | -0.01 | -0.05% | 0.03 | 8 | 179 | 0.19 | -0.44 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 875.00 | 23.90 | 26.55 | 25.23 | 25.08 | +0.40 | +1.63% | 0.03 | 15 | 245 | 0.19 | -0.47 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 880.00 | 26.40 | 27.60 | 27.00 | 28.07 | +1.98 | +7.59% | 0.03 | 7 | 387 | 0.19 | -0.50 | 0.01 | -0.27 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 885.00 | 29.45 | 31.10 | 30.28 | 31.01 | +2.01 | +6.94% | 0.03 | 2 | 64 | 0.19 | -0.53 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 890.00 | 31.70 | 33.65 | 32.68 | 33.40 | +0.51 | +1.56% | 0.04 | 4 | 192 | 0.19 | -0.56 | 0.01 | -0.26 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 895.00 | 35.20 | 36.65 | 35.93 | 36.90 | +2.30 | +6.65% | 0.04 | 3 | 97 | 0.19 | -0.59 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 900.00 | 37.95 | 39.85 | 38.90 | 40.07 | +2.57 | +6.86% | 0.04 | 11 | 184 | 0.19 | -0.62 | 0.01 | -0.25 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 905.00 | 41.70 | 43.10 | 42.40 | 42.30 | -0.35 | -0.83% | 0.05 | 2 | 58 | 0.19 | -0.65 | 0.01 | -0.24 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 910.00 | 44.70 | 46.65 | 45.68 | 45.75 | -3.33 | -6.79% | 0.05 | 3 | 48 | 0.19 | -0.68 | 0.01 | -0.23 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 915.00 | 46.70 | 52.65 | 49.68 | 49.80 | -20.13 | -28.79% | 0.05 | 4 | 29 | 0.19 | -0.70 | 0.01 | -0.22 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 920.00 | 52.35 | 55.00 | 53.68 | 51.60 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.19 | -0.73 | 0.01 | -0.21 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 925.00 | 54.40 | 58.90 | 56.65 | 56.94 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.18 | -0.75 | 0.00 | -0.20 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 930.00 | 59.85 | 63.70 | 61.78 | 62.45 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.19 | -0.77 | 0.00 | -0.19 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 935.00 | 63.80 | 68.00 | 65.90 | 86.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.19 | -0.79 | 0.00 | -0.18 | 12/22/2025 | 12/26/2025 4:00:05 PM EST |
| 940.00 | 68.35 | 71.60 | 69.98 | 73.15 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.19 | -0.81 | 0.00 | -0.17 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 945.00 | 72.30 | 77.50 | 74.90 | 74.96 | -13.05 | -14.83% | 0.08 | 4 | 22 | 0.20 | -0.83 | 0.00 | -0.16 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 950.00 | 76.95 | 80.50 | 78.73 | 78.65 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.19 | -0.85 | 0.00 | -0.15 | 12/24/2025 | 12/26/2025 4:00:05 PM EST |
| 955.00 | 80.70 | 85.80 | 83.25 | 104.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.23 | -0.86 | 0.00 | -0.14 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 960.00 | 85.40 | 90.45 | 87.93 | 105.73 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.24 | -0.88 | 0.00 | -0.13 | 12/23/2025 | 12/26/2025 4:00:05 PM EST |
| 965.00 | 90.20 | 96.15 | 93.18 | 94.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.26 | -0.89 | 0.00 | -0.12 | 12/10/2025 | 12/26/2025 4:00:05 PM EST |
| 970.00 | 95.00 | 100.20 | 97.60 | 117.59 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.25 | -0.90 | 0.00 | -0.11 | 12/15/2025 | 12/26/2025 4:00:05 PM EST |
| 975.00 | 99.85 | 105.40 | 102.63 | 117.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.26 | -0.91 | 0.00 | -0.10 | 12/16/2025 | 12/26/2025 4:00:05 PM EST |
| 980.00 | 102.95 | 110.65 | 106.80 | 107.00 | -26.00 | -19.55% | 0.11 | 1 | 0 | 0.28 | -0.92 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:05 PM EST |
| 985.00 | 108.10 | 115.55 | 111.83 | % | 0.11 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.09 | 12/26/2025 4:00:05 PM EST | |||
| 990.00 | 112.35 | 121.00 | 116.68 | % | 0.12 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.08 | 12/26/2025 4:00:05 PM EST | |||
| 995.00 | 117.30 | 125.85 | 121.58 | 114.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.07 | 12/9/2025 | 12/26/2025 4:00:05 PM EST |
| 1,000.00 | 122.30 | 130.95 | 126.63 | 144.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.07 | 12/18/2025 | 12/26/2025 4:00:05 PM EST |
| 1,010.00 | 132.25 | 140.45 | 136.35 | % | 0.13 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.06 | 12/26/2025 4:00:05 PM EST | |||
| 1,020.00 | 142.70 | 150.40 | 146.55 | % | 0.14 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.05 | 12/26/2025 4:00:05 PM EST | |||
| 1,030.00 | 152.70 | 160.40 | 156.55 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.04 | 12/26/2025 4:00:05 PM EST | |||
| 1,040.00 | 162.70 | 170.45 | 166.58 | 184.13 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.04 | 12/19/2025 | 12/26/2025 4:00:05 PM EST |
| 1,050.00 | 172.70 | 180.45 | 176.58 | % | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.03 | 12/26/2025 4:00:05 PM EST | |||
| 1,060.00 | 182.75 | 190.45 | 186.60 | % | 0.18 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 1,070.00 | 192.55 | 200.45 | 196.50 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 12/26/2025 4:00:05 PM EST | |||
| 1,080.00 | 202.25 | 210.45 | 206.35 | % | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 1,090.00 | 212.75 | 220.45 | 216.60 | % | 0.20 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 1,100.00 | 222.75 | 230.45 | 226.60 | % | 0.21 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 12/26/2025 4:00:05 PM EST | |||
| 1,110.00 | 232.75 | 240.45 | 236.60 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,120.00 | 242.75 | 250.45 | 246.60 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,130.00 | 252.75 | 260.45 | 256.60 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,140.00 | 262.75 | 270.45 | 266.60 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,150.00 | 272.75 | 280.45 | 276.60 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,160.00 | 282.80 | 290.45 | 286.63 | 273.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:05 PM EST |
| 1,170.00 | 292.75 | 300.45 | 296.60 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,180.00 | 302.75 | 310.45 | 306.60 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,190.00 | 312.25 | 320.45 | 316.35 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,200.00 | 323.10 | 330.45 | 326.78 | % | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,210.00 | 332.75 | 340.45 | 336.60 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,220.00 | 342.75 | 350.45 | 346.60 | % | 0.28 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,230.00 | 352.25 | 360.45 | 356.35 | % | 0.29 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,240.00 | 362.75 | 370.45 | 366.60 | % | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,250.00 | 372.75 | 380.45 | 376.60 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,260.00 | 382.75 | 390.45 | 386.60 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,270.00 | 392.25 | 400.45 | 396.35 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,280.00 | 402.25 | 410.45 | 406.35 | % | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,290.00 | 412.75 | 420.45 | 416.60 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,300.00 | 422.75 | 430.45 | 426.60 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,310.00 | 432.25 | 440.45 | 436.35 | % | 0.33 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,320.00 | 442.75 | 450.45 | 446.60 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,340.00 | 462.75 | 470.45 | 466.60 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST | |||
| 1,360.00 | 482.75 | 490.45 | 486.60 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:05 PM EST |