Options Chain for COSTCO WHSL CORP NEW COM (COST) - $991.24 as of 7/10/2025 4:53:57 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 | 426.95 | 435.70 | 431.33 | 438.58 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 550.00 | 417.55 | 426.00 | 421.78 | 442.68 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
| 560.00 | 407.60 | 416.00 | 411.80 | % | 0.74 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 570.00 | 397.60 | 406.00 | 401.80 | % | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 580.00 | 387.00 | 395.95 | 391.48 | 399.07 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 590.00 | 377.65 | 385.00 | 381.33 | % | 0.65 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 600.00 | 367.20 | 376.00 | 371.60 | % | 0.62 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 610.00 | 357.10 | 366.00 | 361.55 | % | 0.59 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 620.00 | 347.10 | 356.00 | 351.55 | 369.68 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 630.00 | 337.70 | 345.00 | 341.35 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 640.00 | 328.05 | 335.75 | 331.90 | % | 0.52 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 650.00 | 317.75 | 326.00 | 321.88 | 340.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:04 PM EST |
| 660.00 | 308.10 | 316.00 | 312.05 | % | 0.47 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 670.00 | 297.80 | 305.25 | 301.53 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 680.00 | 287.25 | 296.00 | 291.63 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 690.00 | 277.90 | 285.30 | 281.60 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 700.00 | 268.00 | 275.90 | 271.95 | % | 0.39 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 710.00 | 257.35 | 265.95 | 261.65 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 715.00 | 253.25 | 260.40 | 256.83 | 264.21 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 720.00 | 247.30 | 256.00 | 251.65 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 725.00 | 243.00 | 250.35 | 246.68 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 730.00 | 238.30 | 245.45 | 241.88 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 735.00 | 233.25 | 240.45 | 236.85 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 740.00 | 228.10 | 235.45 | 231.78 | % | 0.31 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 745.00 | 223.35 | 231.05 | 227.20 | % | 0.30 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 750.00 | 218.30 | 225.50 | 221.90 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 760.00 | 208.20 | 216.15 | 212.18 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 770.00 | 198.45 | 205.60 | 202.03 | % | 0.26 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 780.00 | 188.50 | 195.65 | 192.08 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 790.00 | 178.55 | 185.70 | 182.13 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 800.00 | 168.65 | 175.75 | 172.20 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 810.00 | 158.60 | 165.75 | 162.18 | % | 0.20 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 820.00 | 148.55 | 155.90 | 152.23 | % | 0.19 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 825.00 | 143.70 | 150.85 | 147.28 | 183.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 830.00 | 138.75 | 145.90 | 142.33 | % | 0.17 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 835.00 | 133.55 | 140.70 | 137.13 | 140.35 | % | 0.16 | 1 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 840.00 | 128.60 | 136.00 | 132.30 | % | 0.16 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 845.00 | 124.55 | 131.00 | 127.78 | 148.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 1.00 | 0.00 | -0.02 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 850.00 | 119.00 | 126.00 | 122.50 | 128.00 | +3.00 | +2.40% | 0.14 | 1 | 5 | 0.49 | 1.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 855.00 | 114.05 | 121.00 | 117.53 | % | 0.14 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.05 | 7/10/2025 4:00:04 PM EST | |||
| 860.00 | 109.70 | 116.00 | 112.85 | % | 0.13 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.08 | 7/10/2025 4:00:04 PM EST | |||
| 865.00 | 104.15 | 111.00 | 107.58 | % | 0.12 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.09 | 7/10/2025 4:00:04 PM EST | |||
| 870.00 | 99.05 | 106.35 | 102.70 | 114.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.12 | 7/3/2025 | 7/10/2025 4:00:04 PM EST |
| 875.00 | 95.40 | 101.45 | 98.43 | % | 0.11 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.15 | 7/10/2025 4:00:04 PM EST | |||
| 880.00 | 89.15 | 96.55 | 92.85 | 108.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.98 | 0.00 | -0.17 | 6/30/2025 | 7/10/2025 4:00:04 PM EST |
| 885.00 | 85.10 | 91.65 | 88.38 | % | 0.10 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.17 | 7/10/2025 4:00:04 PM EST | |||
| 890.00 | 79.65 | 86.80 | 83.23 | % | 0.09 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.20 | 7/10/2025 4:00:04 PM EST | |||
| 895.00 | 75.35 | 81.95 | 78.65 | 106.95 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | 0.96 | 0.00 | -0.22 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 900.00 | 70.50 | 76.00 | 73.25 | 90.50 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.33 | 0.95 | 0.00 | -0.25 | 7/2/2025 | 7/10/2025 4:00:04 PM EST |
| 905.00 | 65.75 | 72.40 | 69.08 | % | 0.08 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.28 | 7/10/2025 4:00:04 PM EST | |||
| 910.00 | 60.95 | 67.60 | 64.28 | 67.98 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.33 | 0.92 | 0.00 | -0.30 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 915.00 | 56.25 | 62.90 | 59.58 | % | 0.07 | 0 | 0 | 0.32 | 0.91 | 0.00 | -0.33 | 7/10/2025 4:00:04 PM EST | |||
| 920.00 | 51.65 | 57.80 | 54.73 | 79.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | 0.89 | 0.00 | -0.36 | 6/25/2025 | 7/10/2025 4:00:04 PM EST |
| 925.00 | 47.40 | 52.75 | 50.08 | % | 0.05 | 0 | 0 | 0.28 | 0.86 | 0.00 | -0.40 | 7/10/2025 4:00:04 PM EST | |||
| 930.00 | 43.50 | 47.60 | 45.55 | 58.81 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.22 | 0.84 | 0.01 | -0.43 | 6/20/2025 | 7/10/2025 4:00:04 PM EST |
| 935.00 | 38.05 | 43.50 | 40.78 | 44.00 | -17.99 | -29.03% | 0.04 | 1 | 4 | 0.20 | 0.81 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 940.00 | 35.50 | 38.35 | 36.93 | 40.00 | -1.18 | -2.87% | 0.04 | 1 | 5 | 0.21 | 0.78 | 0.01 | -0.49 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 945.00 | 30.95 | 34.35 | 32.65 | % | 0.03 | 0 | 0 | 0.20 | 0.75 | 0.01 | -0.51 | 7/10/2025 4:00:04 PM EST | |||
| 950.00 | 28.60 | 31.45 | 30.03 | 33.57 | -1.58 | -4.50% | 0.03 | 3 | 11 | 0.22 | 0.71 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 955.00 | 24.65 | 26.75 | 25.70 | 30.00 | +0.57 | +1.94% | 0.03 | 17 | 6 | 0.20 | 0.67 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 960.00 | 21.80 | 23.60 | 22.70 | 27.64 | +0.68 | +2.53% | 0.02 | 11 | 10 | 0.21 | 0.62 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 962.50 | 19.85 | 22.15 | 21.00 | % | 0.02 | 0 | 0 | 0.20 | 0.60 | 0.01 | -0.57 | 7/10/2025 4:00:04 PM EST | |||
| 965.00 | 19.05 | 20.30 | 19.68 | 24.25 | -2.43 | -9.11% | 0.02 | 4 | 13 | 0.20 | 0.58 | 0.01 | -0.57 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 967.50 | 17.20 | 18.80 | 18.00 | 18.00 | % | 0.02 | 8 | 0 | 0.20 | 0.55 | 0.01 | -0.57 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 970.00 | 16.65 | 17.40 | 17.03 | 16.90 | -7.10 | -29.59% | 0.02 | 19 | 43 | 0.21 | 0.53 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 972.50 | 15.00 | 16.05 | 15.53 | 16.20 | % | 0.02 | 6 | 0 | 0.20 | 0.50 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 975.00 | 13.85 | 14.75 | 14.30 | 14.50 | -6.70 | -31.61% | 0.01 | 61 | 77 | 0.20 | 0.47 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 977.50 | 12.55 | 13.60 | 13.08 | 15.10 | -4.30 | -22.17% | 0.01 | 7 | 5 | 0.20 | 0.45 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 980.00 | 11.65 | 12.50 | 12.08 | 11.25 | -7.82 | -41.01% | 0.01 | 72 | 305 | 0.20 | 0.42 | 0.01 | -0.53 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 982.50 | 10.60 | 11.45 | 11.03 | 14.05 | -3.00 | -17.60% | 0.01 | 8 | 5 | 0.20 | 0.39 | 0.01 | -0.52 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 985.00 | 9.80 | 10.45 | 10.13 | 9.74 | -6.66 | -40.61% | 0.01 | 44 | 126 | 0.20 | 0.37 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 987.50 | 8.90 | 9.50 | 9.20 | 9.00 | -6.25 | -40.99% | 0.01 | 3 | 2 | 0.20 | 0.34 | 0.01 | -0.49 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 990.00 | 8.10 | 8.65 | 8.38 | 8.50 | -5.50 | -39.29% | 0.01 | 86 | 120 | 0.20 | 0.32 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 992.50 | 7.20 | 7.85 | 7.53 | 7.24 | -3.20 | -30.66% | 0.01 | 7 | 2 | 0.20 | 0.30 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 995.00 | 6.55 | 7.15 | 6.85 | 6.52 | -3.48 | -34.80% | 0.01 | 54 | 70 | 0.20 | 0.27 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 997.50 | 2.66 | 8.35 | 5.51 | 7.50 | % | 0.01 | 11 | 0 | 0.18 | 0.25 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 1,000.00 | 5.45 | 5.85 | 5.65 | 5.65 | -4.25 | -42.93% | 0.01 | 160 | 249 | 0.20 | 0.23 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,002.50 | 2.06 | 7.30 | 4.68 | 4.95 | -3.35 | -40.37% | 0.00 | 5 | 1 | 0.19 | 0.21 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,005.00 | 4.35 | 5.30 | 4.83 | 5.98 | -1.94 | -24.50% | 0.00 | 52 | 137 | 0.20 | 0.19 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,010.00 | 3.60 | 3.95 | 3.78 | 4.41 | -2.21 | -33.39% | 0.00 | 31 | 80 | 0.20 | 0.16 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,015.00 | 2.82 | 3.30 | 3.06 | 3.95 | -1.20 | -23.31% | 0.00 | 16 | 93 | 0.20 | 0.14 | 0.01 | -0.29 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,020.00 | 2.33 | 2.68 | 2.51 | 2.50 | -2.30 | -47.92% | 0.00 | 17 | 79 | 0.21 | 0.11 | 0.01 | -0.26 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,025.00 | 1.92 | 2.22 | 2.07 | 1.97 | -1.53 | -43.72% | 0.00 | 70 | 95 | 0.21 | 0.09 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,030.00 | 1.54 | 1.85 | 1.70 | 1.62 | -1.58 | -49.38% | 0.00 | 22 | 89 | 0.21 | 0.08 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,035.00 | 0.00 | 2.70 | 1.35 | 1.66 | -0.90 | -35.16% | 0.00 | 14 | 46 | 0.23 | 0.06 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,040.00 | 0.00 | 1.34 | 0.67 | 1.25 | -0.30 | -19.36% | 0.00 | 42 | 113 | 0.19 | 0.05 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,045.00 | 0.83 | 1.19 | 1.01 | 1.26 | -0.34 | -21.25% | 0.00 | 9 | 91 | 0.22 | 0.04 | 0.00 | -0.13 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,050.00 | 0.68 | 1.27 | 0.98 | 1.10 | -0.16 | -12.70% | 0.00 | 62 | 168 | 0.23 | 0.03 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,055.00 | 0.00 | 1.36 | 0.68 | 1.03 | +0.02 | +1.98% | 0.00 | 8 | 21 | 0.26 | 0.02 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,060.00 | 0.02 | 1.38 | 0.70 | 0.70 | -0.21 | -23.08% | 0.00 | 1 | 88 | 0.21 | 0.02 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,065.00 | 0.00 | 1.28 | 0.64 | 0.57 | -0.14 | -19.72% | 0.00 | 5 | 31 | 0.28 | 0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,070.00 | 0.00 | 3.20 | 1.60 | 0.58 | -0.01 | -1.70% | 0.00 | 2 | 15 | 0.36 | 0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,075.00 | 0.00 | 3.15 | 1.58 | 0.60 | -0.42 | -41.18% | 0.00 | 2 | 10 | 0.37 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,080.00 | 0.20 | 1.54 | 0.87 | 0.52 | 0.00 | 0.00% | 0.00 | 2 | 55 | 0.28 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,085.00 | 0.00 | 3.85 | 1.93 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,090.00 | 0.00 | 0.60 | 0.30 | 0.31 | -0.29 | -48.34% | 0.00 | 2 | 2 | 0.29 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,095.00 | 0.00 | 1.47 | 0.74 | 0.30 | -0.28 | -48.28% | 0.00 | 2 | 15 | 0.35 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,100.00 | 0.01 | 0.50 | 0.26 | 0.32 | -0.10 | -23.81% | 0.00 | 6 | 116 | 0.30 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,105.00 | 0.00 | 2.98 | 1.49 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 4:00:04 PM EST |
| 1,110.00 | 0.00 | 4.65 | 2.33 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,115.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,120.00 | 0.00 | 2.94 | 1.47 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 4:00:04 PM EST |
| 1,125.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,130.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,135.00 | 0.00 | 2.92 | 1.46 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 4:00:04 PM EST |
| 1,140.00 | 0.00 | 4.55 | 2.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 4:00:04 PM EST |
| 1,145.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,150.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,160.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,170.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,180.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,190.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,210.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,220.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,230.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 2.89 | 1.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 4:00:04 PM EST |
| 1,250.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 2.75 | 1.38 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 4:00:04 PM EST |
| 1,280.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,310.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 560.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 570.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 580.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 590.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 610.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 620.00 | 0.00 | 2.74 | 1.37 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 4:00:04 PM EST |
| 630.00 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 650.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 660.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 670.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 680.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 700.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 710.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 715.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 725.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 730.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 735.00 | 0.00 | 2.64 | 1.32 | 0.10 | % | 0.00 | 1 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 740.00 | 0.00 | 2.66 | 1.33 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 745.00 | 0.00 | 2.67 | 1.34 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 750.00 | 0.00 | 2.67 | 1.34 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 770.00 | 0.00 | 2.72 | 1.36 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 0.23 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 24 | 80 | 0.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 790.00 | 0.00 | 1.91 | 0.96 | 2.20 | +1.48 | +205.56% | 0.00 | 24 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 800.00 | 0.00 | 1.97 | 0.99 | 0.54 | +0.12 | +28.58% | 0.00 | 24 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 2.88 | 1.44 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 820.00 | 0.00 | 2.94 | 1.47 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 825.00 | 0.00 | 4.25 | 2.13 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 3.05 | 1.53 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 835.00 | 0.00 | 2.64 | 1.32 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 840.00 | 0.00 | 2.99 | 1.50 | 0.35 | -0.17 | -32.70% | 0.00 | 12 | 37 | 0.50 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 845.00 | 0.00 | 3.25 | 1.63 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.49 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
| 850.00 | 0.00 | 1.87 | 0.94 | 4.51 | +3.18 | +239.10% | 0.00 | 12 | 26 | 0.42 | 0.00 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 855.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.05 | 7/10/2025 4:00:04 PM EST | |||
| 860.00 | 0.00 | 0.76 | 0.38 | 0.56 | -0.30 | -34.89% | 0.00 | 29 | 9 | 0.33 | -0.01 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 865.00 | 0.00 | 3.45 | 1.73 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.01 | 0.00 | -0.09 | 6/25/2025 | 7/10/2025 4:00:04 PM EST |
| 870.00 | 0.00 | 1.89 | 0.95 | 0.77 | +0.15 | +24.20% | 0.00 | 2 | 96 | 0.36 | -0.01 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 875.00 | 0.09 | 1.35 | 0.72 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | -0.02 | 0.00 | -0.15 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 880.00 | 0.05 | 1.81 | 0.93 | 0.50 | -0.50 | -50.00% | 0.00 | 1 | 13 | 0.26 | -0.02 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 885.00 | 0.01 | 4.80 | 2.41 | 0.92 | -0.08 | -8.00% | 0.00 | 2 | 30 | 0.28 | -0.03 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 890.00 | 0.52 | 1.33 | 0.93 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.25 | -0.03 | 0.00 | -0.20 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 895.00 | 0.71 | 1.41 | 1.06 | 1.20 | +0.07 | +6.20% | 0.00 | 14 | 72 | 0.25 | -0.04 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 900.00 | 0.77 | 1.70 | 1.24 | 1.20 | -0.13 | -9.78% | 0.00 | 6 | 297 | 0.24 | -0.05 | 0.00 | -0.25 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 905.00 | 0.85 | 1.75 | 1.30 | 1.32 | -0.33 | -20.00% | 0.00 | 15 | 30 | 0.23 | -0.07 | 0.00 | -0.28 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 910.00 | 1.71 | 1.90 | 1.81 | 1.75 | +0.05 | +2.95% | 0.00 | 25 | 118 | 0.24 | -0.08 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 915.00 | 1.92 | 2.21 | 2.07 | 1.67 | -0.13 | -7.23% | 0.00 | 17 | 70 | 0.23 | -0.09 | 0.00 | -0.33 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 920.00 | 2.30 | 2.61 | 2.46 | 2.49 | +0.18 | +7.80% | 0.00 | 5 | 73 | 0.23 | -0.11 | 0.00 | -0.36 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 925.00 | 2.73 | 3.05 | 2.89 | 2.95 | +0.20 | +7.28% | 0.00 | 39 | 113 | 0.22 | -0.14 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 930.00 | 3.30 | 3.60 | 3.45 | 3.43 | +0.43 | +14.34% | 0.00 | 66 | 73 | 0.22 | -0.16 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 935.00 | 3.95 | 4.45 | 4.20 | 4.19 | +0.85 | +25.45% | 0.00 | 27 | 93 | 0.21 | -0.19 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 940.00 | 4.75 | 5.25 | 5.00 | 5.08 | +0.78 | +18.14% | 0.01 | 21 | 81 | 0.21 | -0.22 | 0.01 | -0.49 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 945.00 | 5.80 | 6.35 | 6.08 | 5.50 | +0.76 | +16.04% | 0.01 | 18 | 142 | 0.21 | -0.25 | 0.01 | -0.51 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 950.00 | 7.00 | 7.80 | 7.40 | 6.29 | +0.23 | +3.80% | 0.01 | 108 | 226 | 0.21 | -0.29 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 955.00 | 8.00 | 9.15 | 8.58 | 6.57 | -0.53 | -7.47% | 0.01 | 7 | 52 | 0.20 | -0.33 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 960.00 | 9.90 | 10.90 | 10.40 | 9.20 | 0.00 | 0.00% | 0.01 | 20 | 111 | 0.20 | -0.38 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 962.50 | 10.45 | 11.80 | 11.13 | 10.90 | % | 0.01 | 16 | 0 | 0.20 | -0.40 | 0.01 | -0.57 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 965.00 | 11.70 | 12.95 | 12.33 | 11.85 | +2.27 | +23.70% | 0.01 | 45 | 56 | 0.20 | -0.42 | 0.01 | -0.57 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 967.50 | 12.85 | 13.70 | 13.28 | 11.20 | +0.12 | +1.09% | 0.01 | 8 | 12 | 0.19 | -0.45 | 0.01 | -0.57 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 970.00 | 14.10 | 15.40 | 14.75 | 12.22 | +0.79 | +6.92% | 0.02 | 20 | 73 | 0.20 | -0.47 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 972.50 | 14.35 | 16.25 | 15.30 | 11.50 | -2.35 | -16.97% | 0.02 | 1 | 3 | 0.19 | -0.50 | 0.01 | -0.56 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 975.00 | 16.40 | 18.00 | 17.20 | 13.55 | +0.37 | +2.81% | 0.02 | 29 | 89 | 0.20 | -0.53 | 0.01 | -0.55 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 977.50 | 17.75 | 19.20 | 18.48 | 17.00 | +0.89 | +5.53% | 0.02 | 22 | 14 | 0.20 | -0.55 | 0.01 | -0.54 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 980.00 | 19.10 | 20.30 | 19.70 | 18.07 | +0.69 | +3.97% | 0.02 | 20 | 121 | 0.19 | -0.58 | 0.01 | -0.53 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 982.50 | 20.30 | 21.85 | 21.08 | 17.75 | % | 0.02 | 1 | 0 | 0.19 | -0.61 | 0.01 | -0.52 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 985.00 | 22.05 | 26.35 | 24.20 | 17.65 | -0.52 | -2.87% | 0.02 | 24 | 75 | 0.21 | -0.63 | 0.01 | -0.50 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 987.50 | 22.95 | 25.40 | 24.18 | % | 0.02 | 0 | 0 | 0.19 | -0.66 | 0.01 | -0.49 | 7/10/2025 4:00:04 PM EST | |||
| 990.00 | 25.05 | 26.85 | 25.95 | 21.99 | +1.02 | +4.87% | 0.03 | 1 | 53 | 0.19 | -0.68 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 992.50 | 26.00 | 28.65 | 27.33 | % | 0.03 | 0 | 0 | 0.18 | -0.70 | 0.01 | -0.46 | 7/10/2025 4:00:04 PM EST | |||
| 995.00 | 29.10 | 30.45 | 29.78 | 24.08 | +0.23 | +0.97% | 0.03 | 4 | 56 | 0.19 | -0.73 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 997.50 | 29.20 | 34.45 | 31.83 | 29.11 | % | 0.03 | 1 | 0 | 0.19 | -0.75 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 1,000.00 | 31.45 | 34.60 | 33.03 | 28.38 | +0.80 | +2.91% | 0.03 | 1 | 38 | 0.18 | -0.77 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,002.50 | 33.90 | 37.85 | 35.88 | % | 0.04 | 0 | 0 | 0.20 | -0.79 | 0.01 | -0.39 | 7/10/2025 4:00:04 PM EST | |||
| 1,005.00 | 36.10 | 38.45 | 37.28 | 31.62 | +2.67 | +9.23% | 0.04 | 16 | 20 | 0.18 | -0.81 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,010.00 | 39.25 | 44.15 | 41.70 | 36.48 | +6.31 | +20.92% | 0.04 | 1 | 11 | 0.18 | -0.84 | 0.01 | -0.33 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,015.00 | 43.50 | 48.65 | 46.08 | 43.25 | +3.33 | +8.35% | 0.05 | 1 | 54 | 0.26 | -0.86 | 0.01 | -0.29 | 7/10/2025 | 7/10/2025 4:00:04 PM EST |
| 1,020.00 | 46.15 | 54.25 | 50.20 | 34.33 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.28 | -0.89 | 0.01 | -0.26 | 7/7/2025 | 7/10/2025 4:00:04 PM EST |
| 1,025.00 | 51.45 | 59.35 | 55.40 | 49.47 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.31 | -0.91 | 0.00 | -0.23 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,030.00 | 56.05 | 64.10 | 60.08 | 49.95 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.92 | 0.00 | -0.20 | 6/27/2025 | 7/10/2025 4:00:04 PM EST |
| 1,035.00 | 60.90 | 68.95 | 64.93 | 59.39 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.33 | -0.94 | 0.00 | -0.17 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,040.00 | 65.85 | 73.60 | 69.73 | 64.12 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.35 | -0.95 | 0.00 | -0.15 | 7/9/2025 | 7/10/2025 4:00:04 PM EST |
| 1,045.00 | 70.55 | 78.65 | 74.60 | 60.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.36 | -0.96 | 0.00 | -0.13 | 7/3/2025 | 7/10/2025 4:00:04 PM EST |
| 1,050.00 | 75.00 | 84.00 | 79.50 | 64.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.38 | -0.97 | 0.00 | -0.11 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 1,055.00 | 80.25 | 88.45 | 84.35 | % | 0.08 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.08 | 7/10/2025 4:00:04 PM EST | |||
| 1,060.00 | 85.75 | 93.45 | 89.60 | 74.85 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.08 | 7/1/2025 | 7/10/2025 4:00:04 PM EST |
| 1,065.00 | 90.80 | 98.45 | 94.63 | % | 0.09 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.05 | 7/10/2025 4:00:04 PM EST | |||
| 1,070.00 | 95.75 | 103.30 | 99.53 | % | 0.09 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 7/10/2025 4:00:04 PM EST | |||
| 1,075.00 | 101.00 | 108.45 | 104.73 | % | 0.10 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 7/10/2025 4:00:04 PM EST | |||
| 1,080.00 | 106.35 | 113.75 | 110.05 | 70.36 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.02 | 6/6/2025 | 7/10/2025 4:00:04 PM EST |
| 1,085.00 | 110.80 | 118.45 | 114.63 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 1,090.00 | 115.75 | 123.40 | 119.58 | 79.27 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 6/6/2025 | 7/10/2025 4:00:04 PM EST |
| 1,095.00 | 120.30 | 128.40 | 124.35 | % | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:04 PM EST | |||
| 1,100.00 | 125.75 | 133.35 | 129.55 | 110.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 7/10/2025 4:00:04 PM EST |
| 1,105.00 | 130.75 | 138.40 | 134.58 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,110.00 | 135.45 | 143.75 | 139.60 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,115.00 | 140.00 | 148.75 | 144.38 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,120.00 | 145.65 | 153.75 | 149.70 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,125.00 | 150.65 | 158.75 | 154.70 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,130.00 | 155.00 | 164.35 | 159.68 | % | 0.14 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,135.00 | 160.65 | 169.00 | 164.83 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,140.00 | 165.20 | 174.00 | 169.60 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,145.00 | 171.05 | 178.45 | 174.75 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,150.00 | 175.75 | 183.45 | 179.60 | 174.60 | % | 0.16 | 1 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:04 PM EST | |
| 1,160.00 | 185.75 | 193.45 | 189.60 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,170.00 | 195.00 | 204.00 | 199.50 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,180.00 | 205.00 | 213.75 | 209.38 | % | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,190.00 | 215.55 | 224.00 | 219.78 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,200.00 | 225.00 | 234.00 | 229.50 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,210.00 | 235.65 | 243.75 | 239.70 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,220.00 | 245.65 | 254.25 | 249.95 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,230.00 | 255.45 | 263.75 | 259.60 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,240.00 | 265.65 | 273.75 | 269.70 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,250.00 | 275.00 | 284.00 | 279.50 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,260.00 | 285.00 | 293.75 | 289.38 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,270.00 | 295.40 | 304.00 | 299.70 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,280.00 | 305.00 | 314.00 | 309.50 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,290.00 | 315.00 | 324.00 | 319.50 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,300.00 | 325.80 | 333.75 | 329.78 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST | |||
| 1,310.00 | 335.55 | 344.00 | 339.78 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:04 PM EST |