Options Chain for COSTCO WHSL CORP NEW COM (COST) - $982.09 as of 7/10/2025 2:30:50 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 | 516.45 | 525.00 | 520.73 | 526.53 | -10.26 | -1.92% | 1.16 | 1 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 460.00 | 507.05 | 515.35 | 511.20 | % | 1.11 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 470.00 | 496.40 | 505.25 | 500.83 | % | 1.07 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 480.00 | 487.10 | 495.60 | 491.35 | % | 1.02 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 490.00 | 477.10 | 485.75 | 481.43 | % | 0.98 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 500.00 | 467.10 | 475.45 | 471.28 | % | 0.94 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 520.00 | 447.15 | 455.10 | 451.13 | 470.45 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
| 540.00 | 427.15 | 435.45 | 431.30 | 464.60 | 0.00 | 0.00% | 0.80 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 560.00 | 407.20 | 415.85 | 411.53 | 437.37 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 580.00 | 387.20 | 395.35 | 391.28 | 357.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 7/10/2025 4:00:04 PM EST |
| 585.00 | 381.55 | 390.25 | 385.90 | % | 0.66 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 590.00 | 376.55 | 385.25 | 380.90 | % | 0.65 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 595.00 | 371.65 | 380.25 | 375.95 | % | 0.63 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 600.00 | 367.25 | 375.90 | 371.58 | 384.56 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 605.00 | 361.85 | 370.25 | 366.05 | % | 0.61 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 610.00 | 356.65 | 365.55 | 361.10 | 367.84 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 615.00 | 352.25 | 360.90 | 356.58 | % | 0.58 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 620.00 | 347.25 | 355.55 | 351.40 | 391.22 | 0.00 | 0.00% | 0.57 | 0 | 12 | 1.82 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 4:00:04 PM EST |
| 625.00 | 342.25 | 350.65 | 346.45 | % | 0.55 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 630.00 | 337.25 | 345.95 | 341.60 | % | 0.54 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 635.00 | 331.70 | 340.30 | 336.00 | % | 0.53 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 640.00 | 327.30 | 335.60 | 331.45 | 375.17 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/10/2025 4:00:04 PM EST |
| 645.00 | 321.70 | 330.65 | 326.18 | % | 0.51 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 650.00 | 317.30 | 325.65 | 321.48 | 339.85 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:04 PM EST |
| 655.00 | 312.30 | 320.95 | 316.63 | 326.02 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 660.00 | 306.65 | 315.50 | 311.08 | 256.20 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 7/10/2025 4:00:04 PM EST |
| 665.00 | 302.30 | 311.00 | 306.65 | 352.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 4:00:04 PM EST |
| 670.00 | 296.70 | 305.60 | 301.15 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 675.00 | 292.35 | 300.50 | 296.43 | % | 0.44 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 680.00 | 287.35 | 295.75 | 291.55 | 316.00 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 685.00 | 282.35 | 290.75 | 286.55 | % | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 690.00 | 276.75 | 285.60 | 281.18 | 292.89 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 695.00 | 272.35 | 280.60 | 276.48 | % | 0.40 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 700.00 | 267.35 | 275.65 | 271.50 | 295.25 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.37 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 705.00 | 262.45 | 270.60 | 266.53 | % | 0.38 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 710.00 | 256.80 | 265.55 | 261.18 | 322.03 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 4:00:04 PM EST |
| 715.00 | 252.40 | 261.00 | 256.70 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 720.00 | 247.60 | 254.75 | 251.18 | 257.78 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 725.00 | 242.60 | 249.75 | 246.18 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 730.00 | 237.65 | 244.80 | 241.23 | % | 0.33 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 735.00 | 232.40 | 240.40 | 236.40 | 244.97 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:04 PM EST |
| 740.00 | 226.85 | 235.60 | 231.23 | 245.94 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
| 745.00 | 222.45 | 229.80 | 226.13 | % | 0.30 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 750.00 | 217.65 | 224.85 | 221.25 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 755.00 | 212.55 | 219.85 | 216.20 | % | 0.29 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 760.00 | 207.70 | 215.55 | 211.63 | 253.14 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 4:00:04 PM EST |
| 765.00 | 202.70 | 211.00 | 206.85 | % | 0.27 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 770.00 | 196.90 | 205.35 | 201.13 | % | 0.26 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 775.00 | 192.85 | 199.90 | 196.38 | 285.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 4:00:04 PM EST |
| 780.00 | 187.60 | 194.85 | 191.23 | 203.61 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 785.00 | 182.75 | 189.90 | 186.33 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 790.00 | 177.75 | 184.90 | 181.33 | 185.23 | -10.94 | -5.58% | 0.23 | 1 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 795.00 | 172.55 | 179.90 | 176.23 | % | 0.22 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 800.00 | 168.35 | 173.40 | 170.88 | 183.11 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.78 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
| 805.00 | 162.80 | 169.95 | 166.38 | 173.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 810.00 | 158.75 | 164.90 | 161.83 | 174.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:04 PM EST |
| 815.00 | 152.00 | 161.00 | 156.50 | % | 0.19 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 820.00 | 147.00 | 155.50 | 151.25 | 168.15 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 825.00 | 142.00 | 150.80 | 146.40 | % | 0.18 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 830.00 | 137.85 | 145.00 | 141.43 | % | 0.17 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 835.00 | 133.00 | 140.00 | 136.50 | 173.69 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.73 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 4:00:04 PM EST |
| 840.00 | 127.85 | 135.00 | 131.43 | 172.75 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.70 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 7/10/2025 4:00:04 PM EST |
| 845.00 | 122.95 | 130.00 | 126.48 | 162.75 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.68 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/10/2025 4:00:04 PM EST |
| 850.00 | 118.00 | 125.10 | 121.55 | 137.72 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.66 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 855.00 | 112.95 | 120.10 | 116.53 | 140.77 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.64 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:04 PM EST |
| 860.00 | 108.10 | 115.15 | 111.63 | 135.46 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.62 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 865.00 | 103.00 | 110.15 | 106.58 | 131.10 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.60 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/10/2025 4:00:04 PM EST |
| 870.00 | 98.10 | 105.10 | 101.60 | 112.30 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 875.00 | 93.70 | 100.25 | 96.98 | 112.90 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.56 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 880.00 | 88.10 | 95.20 | 91.65 | 109.75 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.53 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 4:00:04 PM EST |
| 885.00 | 83.00 | 90.30 | 86.65 | 154.85 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.51 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 7/10/2025 4:00:04 PM EST |
| 890.00 | 78.00 | 85.35 | 81.68 | 120.41 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.49 | 1.00 | 0.00 | -0.03 | 6/12/2025 | 7/10/2025 4:00:04 PM EST |
| 895.00 | 73.25 | 80.45 | 76.85 | 118.27 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.47 | 0.99 | 0.00 | -0.05 | 6/10/2025 | 7/10/2025 4:00:04 PM EST |
| 900.00 | 68.95 | 73.80 | 71.38 | 78.66 | +2.66 | +3.50% | 0.08 | 1 | 157 | 0.38 | 0.99 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 905.00 | 63.20 | 70.60 | 66.90 | 102.46 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.43 | 0.99 | 0.00 | -0.13 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 910.00 | 59.50 | 65.80 | 62.65 | 62.00 | -9.05 | -12.74% | 0.07 | 1 | 191 | 0.41 | 0.98 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 915.00 | 54.35 | 60.90 | 57.63 | 103.55 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.39 | 0.97 | 0.00 | -0.20 | 4/29/2025 | 7/10/2025 4:00:04 PM EST |
| 920.00 | 50.10 | 55.10 | 52.60 | 55.77 | -5.14 | -8.44% | 0.06 | 2 | 78 | 0.34 | 0.96 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 925.00 | 46.75 | 49.65 | 48.20 | 54.75 | -2.25 | -3.95% | 0.05 | 12 | 120 | 0.33 | 0.94 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 930.00 | 41.95 | 44.45 | 43.20 | 46.25 | -6.95 | -13.07% | 0.05 | 2 | 64 | 0.23 | 0.92 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 935.00 | 37.15 | 39.60 | 38.38 | 40.95 | -12.55 | -23.46% | 0.04 | 6 | 166 | 0.23 | 0.89 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 940.00 | 32.90 | 35.30 | 34.10 | 36.03 | -6.67 | -15.63% | 0.04 | 3 | 134 | 0.22 | 0.86 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 945.00 | 28.65 | 30.85 | 29.75 | 36.15 | -1.30 | -3.48% | 0.03 | 6 | 244 | 0.22 | 0.82 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 950.00 | 24.55 | 27.55 | 26.05 | 25.76 | -6.24 | -19.50% | 0.03 | 34 | 141 | 0.22 | 0.77 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 952.50 | 21.40 | 24.90 | 23.15 | % | 0.02 | 0 | 0 | 0.20 | 0.74 | 0.01 | -0.65 | 7/10/2025 4:00:04 PM EST | |||
| 955.00 | 21.40 | 22.70 | 22.05 | 23.05 | -5.88 | -20.33% | 0.02 | 17 | 263 | 0.22 | 0.71 | 0.01 | -0.67 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 957.50 | 19.15 | 21.25 | 20.20 | 27.55 | % | 0.02 | 5 | 0 | 0.21 | 0.68 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 960.00 | 18.00 | 20.70 | 19.35 | 24.25 | -1.25 | -4.91% | 0.02 | 59 | 183 | 0.21 | 0.65 | 0.01 | -0.72 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 962.50 | 14.10 | 21.20 | 17.65 | 19.31 | % | 0.02 | 10 | 0 | 0.23 | 0.62 | 0.01 | -0.74 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 965.00 | 14.45 | 15.80 | 15.13 | 15.25 | -9.58 | -38.59% | 0.02 | 49 | 310 | 0.21 | 0.59 | 0.01 | -0.75 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 967.50 | 13.10 | 14.70 | 13.90 | 17.48 | % | 0.01 | 2 | 0 | 0.21 | 0.56 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 970.00 | 12.20 | 12.85 | 12.53 | 12.70 | -7.30 | -36.50% | 0.01 | 88 | 274 | 0.21 | 0.52 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 972.50 | 10.85 | 11.65 | 11.25 | 15.60 | % | 0.01 | 80 | 0 | 0.21 | 0.49 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 975.00 | 9.70 | 10.20 | 9.95 | 10.02 | -7.86 | -43.96% | 0.01 | 565 | 355 | 0.21 | 0.45 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 977.50 | 8.35 | 9.25 | 8.80 | 8.50 | % | 0.01 | 67 | 0 | 0.20 | 0.42 | 0.01 | -0.75 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 980.00 | 7.60 | 8.20 | 7.90 | 8.20 | -6.90 | -45.70% | 0.01 | 629 | 729 | 0.20 | 0.39 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 982.50 | 6.80 | 7.30 | 7.05 | 6.90 | -7.00 | -50.36% | 0.01 | 148 | 122 | 0.21 | 0.35 | 0.01 | -0.71 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 985.00 | 5.90 | 6.40 | 6.15 | 6.16 | -6.14 | -49.92% | 0.01 | 225 | 309 | 0.20 | 0.32 | 0.01 | -0.69 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 987.50 | 5.20 | 5.70 | 5.45 | 5.44 | -2.61 | -32.43% | 0.01 | 60 | 270 | 0.21 | 0.29 | 0.01 | -0.66 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 990.00 | 4.55 | 5.05 | 4.80 | 4.90 | -5.28 | -51.87% | 0.00 | 365 | 677 | 0.21 | 0.27 | 0.01 | -0.63 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 992.50 | 4.00 | 4.45 | 4.23 | 5.95 | -3.23 | -35.19% | 0.00 | 32 | 76 | 0.21 | 0.24 | 0.01 | -0.60 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 995.00 | 3.50 | 4.00 | 3.75 | 3.76 | -4.40 | -53.93% | 0.00 | 204 | 370 | 0.21 | 0.22 | 0.01 | -0.57 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 997.50 | 3.10 | 3.45 | 3.28 | 4.65 | -2.45 | -34.51% | 0.00 | 24 | 66 | 0.21 | 0.19 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,000.00 | 2.80 | 2.95 | 2.88 | 2.90 | -3.70 | -56.07% | 0.00 | 1,776 | 1,481 | 0.21 | 0.17 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,002.50 | 2.39 | 2.70 | 2.55 | 2.55 | -3.30 | -56.41% | 0.00 | 33 | 92 | 0.21 | 0.15 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,005.00 | 2.04 | 2.40 | 2.22 | 2.10 | -3.40 | -61.82% | 0.00 | 197 | 252 | 0.21 | 0.14 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,010.00 | 1.60 | 1.88 | 1.74 | 1.75 | -2.35 | -57.32% | 0.00 | 246 | 721 | 0.22 | 0.11 | 0.01 | -0.37 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,015.00 | 0.67 | 1.49 | 1.08 | 1.33 | -1.82 | -57.78% | 0.00 | 162 | 984 | 0.21 | 0.08 | 0.01 | -0.31 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,020.00 | 1.00 | 1.25 | 1.13 | 1.13 | -1.60 | -58.61% | 0.00 | 450 | 810 | 0.23 | 0.06 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,025.00 | 0.78 | 1.11 | 0.95 | 0.99 | -1.16 | -53.96% | 0.00 | 228 | 620 | 0.24 | 0.04 | 0.00 | -0.19 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,030.00 | 0.68 | 1.53 | 1.11 | 0.82 | -0.98 | -54.45% | 0.00 | 132 | 575 | 0.25 | 0.03 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,035.00 | 0.17 | 1.22 | 0.70 | 0.65 | -0.82 | -55.79% | 0.00 | 78 | 307 | 0.23 | 0.02 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,040.00 | 0.37 | 1.03 | 0.70 | 0.60 | -0.60 | -50.00% | 0.00 | 134 | 699 | 0.29 | 0.02 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,045.00 | 0.03 | 0.86 | 0.45 | 0.68 | -0.05 | -6.85% | 0.00 | 9 | 239 | 0.23 | 0.01 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,050.00 | 0.34 | 0.65 | 0.50 | 0.49 | -0.44 | -47.32% | 0.00 | 271 | 2,252 | 0.28 | 0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,055.00 | 0.35 | 1.00 | 0.68 | 0.35 | -0.24 | -40.68% | 0.00 | 39 | 82 | 0.31 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,060.00 | 0.00 | 0.90 | 0.45 | 0.30 | -0.34 | -53.13% | 0.00 | 85 | 1,198 | 0.34 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,065.00 | 0.12 | 1.60 | 0.86 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.32 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,070.00 | 0.00 | 1.54 | 0.77 | 0.34 | -0.05 | -12.83% | 0.00 | 608 | 614 | 0.41 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,075.00 | 0.00 | 0.90 | 0.45 | 0.36 | -0.14 | -28.00% | 0.00 | 734 | 1,459 | 0.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,080.00 | 0.20 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 75 | 719 | 0.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,100.00 | 0.10 | 0.45 | 0.28 | 0.29 | -0.11 | -27.50% | 0.00 | 77 | 1,404 | 0.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,120.00 | 0.05 | 0.85 | 0.45 | 0.20 | -0.02 | -9.10% | 0.00 | 35 | 829 | 0.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,140.00 | 0.01 | 0.25 | 0.13 | 0.20 | +0.03 | +17.65% | 0.00 | 120 | 626 | 0.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,160.00 | 0.02 | 1.30 | 0.66 | 0.02 | -0.09 | -81.82% | 0.00 | 26 | 483 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,180.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.62 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,220.00 | 0.00 | 2.60 | 1.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.79 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 1,280.00 | 0.00 | 0.35 | 0.18 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 277 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:04 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | 0.10 | -0.35 | -77.78% | 0.00 | 2 | 193 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,360.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 4:00:04 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/10/2025 4:00:04 PM EST |
| 1,400.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 4:00:04 PM EST |
| 1,420.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:04 PM EST |
| 1,440.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:04 PM EST |
| 1,460.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/10/2025 4:00:04 PM EST |
| 1,480.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,500.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/10/2025 4:00:04 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/10/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:04 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/10/2025 4:00:04 PM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/10/2025 4:00:04 PM EST |
| 625.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 4:00:04 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/10/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 4:00:04 PM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/10/2025 4:00:04 PM EST |
| 675.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 680.00 | 0.00 | 1.26 | 0.63 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 4:00:04 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 4:00:04 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:04 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 4:00:04 PM EST |
| 720.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:04 PM EST |
| 725.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.87 | -96.67% | 0.00 | 3 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 1.28 | 0.64 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 4:00:04 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:04 PM EST |
| 740.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 745.00 | 0.00 | 1.29 | 0.65 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/10/2025 4:00:04 PM EST |
| 750.00 | 0.00 | 0.07 | 0.04 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 755.00 | 0.00 | 1.30 | 0.65 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:04 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 775.00 | 0.00 | 1.32 | 0.66 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 11 | 530 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 785.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:04 PM EST |
| 790.00 | 0.00 | 0.46 | 0.23 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 54 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 795.00 | 0.00 | 1.35 | 0.68 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:04 PM EST |
| 800.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 23 | 895 | 0.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 805.00 | 0.08 | 0.25 | 0.17 | 0.13 | -0.61 | -82.44% | 0.00 | 13 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:04 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 820.00 | 0.01 | 0.54 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 0.46 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 825.00 | 0.00 | 0.77 | 0.39 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.57 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 1.41 | 0.71 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:04 PM EST |
| 835.00 | 0.05 | 0.26 | 0.16 | 0.15 | +0.10 | +200.00% | 0.00 | 12 | 687 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 0.29 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 2 | 189 | 0.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 845.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 850.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.07 | +46.67% | 0.00 | 17 | 413 | 0.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 855.00 | 0.00 | 1.50 | 0.75 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:04 PM EST |
| 860.00 | 0.00 | 1.52 | 0.76 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.51 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
| 865.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.01 | +5.00% | 0.00 | 11 | 198 | 0.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 870.00 | 0.09 | 0.40 | 0.25 | 0.27 | +0.02 | +8.00% | 0.00 | 43 | 280 | 0.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 875.00 | 0.01 | 0.53 | 0.27 | 0.29 | +0.10 | +52.64% | 0.00 | 20 | 150 | 0.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 880.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.07 | +25.00% | 0.00 | 30 | 496 | 0.33 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 885.00 | 0.05 | 0.35 | 0.20 | 0.32 | -0.07 | -17.95% | 0.00 | 4 | 115 | 0.28 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 890.00 | 0.25 | 0.50 | 0.38 | 0.28 | -0.16 | -36.37% | 0.00 | 13 | 223 | 0.30 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 895.00 | 0.20 | 0.71 | 0.46 | 0.39 | -0.08 | -17.03% | 0.00 | 41 | 217 | 0.29 | -0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 900.00 | 0.46 | 0.76 | 0.61 | 0.48 | -0.14 | -22.59% | 0.00 | 174 | 927 | 0.29 | -0.01 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 905.00 | 0.00 | 4.45 | 2.23 | 0.65 | -0.09 | -12.17% | 0.00 | 32 | 244 | 0.29 | -0.01 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 910.00 | 0.76 | 0.94 | 0.85 | 0.58 | -0.23 | -28.40% | 0.00 | 34 | 605 | 0.28 | -0.02 | 0.00 | -0.16 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 915.00 | 0.86 | 1.24 | 1.05 | 0.67 | -0.31 | -31.64% | 0.00 | 40 | 549 | 0.27 | -0.03 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 920.00 | 1.07 | 1.27 | 1.17 | 1.13 | 0.00 | 0.00% | 0.00 | 4,209 | 436 | 0.25 | -0.04 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 925.00 | 1.31 | 1.46 | 1.39 | 1.04 | -0.30 | -22.39% | 0.00 | 82 | 521 | 0.24 | -0.06 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 930.00 | 1.60 | 2.02 | 1.81 | 1.80 | +0.20 | +12.50% | 0.00 | 213 | 866 | 0.24 | -0.08 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 935.00 | 1.98 | 2.26 | 2.12 | 2.19 | +0.22 | +11.17% | 0.00 | 111 | 404 | 0.23 | -0.11 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 940.00 | 2.40 | 2.70 | 2.55 | 2.70 | +0.23 | +9.32% | 0.00 | 203 | 1,662 | 0.22 | -0.14 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 945.00 | 3.15 | 3.50 | 3.33 | 2.60 | -0.25 | -8.78% | 0.00 | 45 | 497 | 0.21 | -0.18 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 950.00 | 4.15 | 4.60 | 4.38 | 4.30 | +0.80 | +22.86% | 0.00 | 496 | 1,399 | 0.21 | -0.23 | 0.01 | -0.62 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 952.50 | 4.50 | 5.00 | 4.75 | 4.83 | % | 0.00 | 53 | 0 | 0.21 | -0.26 | 0.01 | -0.65 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 955.00 | 5.25 | 5.70 | 5.48 | 4.87 | +0.57 | +13.26% | 0.01 | 314 | 351 | 0.21 | -0.29 | 0.01 | -0.67 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 957.50 | 5.90 | 6.45 | 6.18 | 4.45 | % | 0.01 | 22 | 0 | 0.20 | -0.32 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 960.00 | 6.65 | 7.30 | 6.98 | 7.02 | +1.77 | +33.72% | 0.01 | 290 | 721 | 0.20 | -0.35 | 0.01 | -0.72 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 962.50 | 7.50 | 8.25 | 7.88 | 5.88 | % | 0.01 | 121 | 0 | 0.21 | -0.38 | 0.01 | -0.74 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 965.00 | 8.60 | 9.10 | 8.85 | 8.59 | +2.34 | +37.44% | 0.01 | 390 | 499 | 0.20 | -0.41 | 0.01 | -0.75 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 967.50 | 8.95 | 12.25 | 10.60 | 8.62 | % | 0.01 | 105 | 0 | 0.21 | -0.44 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 970.00 | 10.55 | 11.20 | 10.88 | 10.90 | +3.00 | +37.98% | 0.01 | 394 | 777 | 0.20 | -0.48 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 972.50 | 11.55 | 14.30 | 12.93 | 10.55 | % | 0.01 | 70 | 0 | 0.21 | -0.51 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 975.00 | 12.85 | 14.00 | 13.43 | 13.55 | +3.64 | +36.74% | 0.01 | 425 | 575 | 0.20 | -0.55 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 977.50 | 13.95 | 15.55 | 14.75 | 10.60 | % | 0.02 | 38 | 0 | 0.19 | -0.58 | 0.01 | -0.75 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 980.00 | 15.75 | 17.95 | 16.85 | 14.00 | +2.25 | +19.15% | 0.02 | 224 | 654 | 0.20 | -0.61 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 982.50 | 17.35 | 19.00 | 18.18 | 14.90 | -1.40 | -8.59% | 0.02 | 13 | 115 | 0.20 | -0.65 | 0.01 | -0.71 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 985.00 | 19.00 | 20.65 | 19.83 | 14.70 | +0.10 | +0.69% | 0.02 | 49 | 474 | 0.20 | -0.68 | 0.01 | -0.69 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 987.50 | 20.70 | 22.15 | 21.43 | 17.69 | +1.66 | +10.36% | 0.02 | 6 | 52 | 0.20 | -0.71 | 0.01 | -0.66 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 990.00 | 22.60 | 24.45 | 23.53 | 21.23 | +4.38 | +26.00% | 0.02 | 25 | 239 | 0.20 | -0.73 | 0.01 | -0.63 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 992.50 | 23.30 | 26.95 | 25.13 | 22.09 | -0.46 | -2.04% | 0.03 | 7 | 37 | 0.19 | -0.76 | 0.01 | -0.60 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 995.00 | 26.50 | 28.75 | 27.63 | 22.08 | +1.15 | +5.50% | 0.03 | 36 | 378 | 0.20 | -0.78 | 0.01 | -0.57 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 997.50 | 27.55 | 30.35 | 28.95 | 22.75 | +3.75 | +19.74% | 0.03 | 1 | 11 | 0.18 | -0.81 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,000.00 | 30.65 | 32.25 | 31.45 | 28.90 | +5.65 | +24.31% | 0.03 | 17 | 789 | 0.20 | -0.83 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,002.50 | 30.50 | 36.95 | 33.73 | 31.75 | +3.25 | +11.41% | 0.03 | 1 | 12 | 0.30 | -0.85 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,005.00 | 35.05 | 38.85 | 36.95 | 29.82 | -1.99 | -6.26% | 0.04 | 30 | 375 | 0.23 | -0.86 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,010.00 | 39.10 | 43.45 | 41.28 | 33.68 | -1.00 | -2.89% | 0.04 | 73 | 445 | 0.21 | -0.89 | 0.01 | -0.37 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,015.00 | 42.75 | 47.70 | 45.23 | 42.08 | +4.92 | +13.24% | 0.04 | 2 | 267 | 0.31 | -0.92 | 0.01 | -0.31 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,020.00 | 47.75 | 52.60 | 50.18 | 47.95 | +3.45 | +7.76% | 0.05 | 31 | 241 | 0.33 | -0.94 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,025.00 | 52.25 | 58.90 | 55.58 | 52.75 | +1.67 | +3.27% | 0.05 | 10 | 99 | 0.39 | -0.96 | 0.00 | -0.19 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,030.00 | 56.75 | 63.80 | 60.28 | 52.17 | +4.02 | +8.35% | 0.06 | 7 | 340 | 0.41 | -0.97 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,035.00 | 61.35 | 68.45 | 64.90 | 59.97 | +11.87 | +24.68% | 0.06 | 1 | 106 | 0.43 | -0.98 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,040.00 | 66.25 | 73.40 | 69.83 | 63.40 | 0.00 | 0.00% | 0.07 | 0 | 163 | 0.44 | -0.98 | 0.00 | -0.08 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,045.00 | 71.35 | 78.75 | 75.05 | % | 0.07 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.06 | 7/10/2025 4:00:04 PM EST | |||
| 1,050.00 | 76.40 | 83.75 | 80.08 | % | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 7/10/2025 4:00:04 PM EST | |||
| 1,055.00 | 81.35 | 88.75 | 85.05 | % | 0.08 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.03 | 7/10/2025 4:00:04 PM EST | |||
| 1,060.00 | 86.00 | 93.45 | 89.73 | 85.85 | +11.35 | +15.24% | 0.08 | 7 | 1 | 0.52 | -1.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,065.00 | 91.35 | 98.75 | 95.05 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 1,070.00 | 96.40 | 103.75 | 100.08 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 1,075.00 | 101.40 | 108.70 | 105.05 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,080.00 | 106.35 | 113.75 | 110.05 | 92.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:04 PM EST |
| 1,100.00 | 126.00 | 133.90 | 129.95 | 115.52 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
| 1,120.00 | 146.35 | 153.35 | 149.85 | 71.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 4:00:04 PM EST |
| 1,140.00 | 166.35 | 173.40 | 169.88 | 165.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/10/2025 4:00:04 PM EST |
| 1,160.00 | 186.35 | 193.45 | 189.90 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,180.00 | 206.35 | 213.45 | 209.90 | 273.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 4:00:04 PM EST |
| 1,200.00 | 227.95 | 233.95 | 230.95 | 225.85 | +4.83 | +2.19% | 0.19 | 7 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,220.00 | 246.35 | 253.45 | 249.90 | 241.04 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,240.00 | 266.40 | 273.45 | 269.93 | 177.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/10/2025 4:00:04 PM EST |
| 1,260.00 | 286.35 | 293.35 | 289.85 | 195.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/10/2025 4:00:04 PM EST |
| 1,280.00 | 306.40 | 313.15 | 309.78 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,300.00 | 326.35 | 333.45 | 329.90 | 243.04 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 4:00:04 PM EST |
| 1,320.00 | 346.35 | 353.45 | 349.90 | 361.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 7/10/2025 4:00:04 PM EST |
| 1,340.00 | 366.35 | 373.45 | 369.90 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,360.00 | 386.35 | 393.45 | 389.90 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,380.00 | 405.60 | 414.35 | 409.98 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,400.00 | 425.15 | 434.00 | 429.58 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,420.00 | 445.60 | 454.35 | 449.98 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,440.00 | 465.10 | 474.10 | 469.60 | % | 0.33 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,460.00 | 486.35 | 494.10 | 490.23 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,480.00 | 506.35 | 514.35 | 510.35 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,500.00 | 525.15 | 534.00 | 529.58 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST |