Options Chain for COSTCO WHSL CORP NEW COM (COST) - $939.64 as of 8/1/2025 3:38:10 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 | 408.40 | 417.00 | 412.70 | 397.07 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 550.00 | 398.40 | 407.10 | 402.75 | 403.08 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:05 PM EST |
| 560.00 | 388.45 | 397.10 | 392.78 | % | 0.70 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 570.00 | 378.45 | 387.10 | 382.78 | % | 0.67 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 580.00 | 368.45 | 377.00 | 372.73 | 357.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 590.00 | 358.45 | 367.00 | 362.73 | % | 0.61 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 600.00 | 348.45 | 357.10 | 352.78 | % | 0.59 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 610.00 | 338.45 | 347.15 | 342.80 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 620.00 | 328.70 | 337.15 | 332.93 | 332.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:05 PM EST |
| 630.00 | 318.65 | 327.20 | 322.93 | % | 0.51 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 640.00 | 308.50 | 317.00 | 312.75 | % | 0.49 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 650.00 | 298.50 | 307.20 | 302.85 | 302.32 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:05 PM EST |
| 660.00 | 288.50 | 297.10 | 292.80 | % | 0.44 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 670.00 | 278.55 | 287.20 | 282.88 | % | 0.42 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 680.00 | 268.55 | 277.25 | 272.90 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 690.00 | 258.80 | 267.25 | 263.03 | % | 0.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 700.00 | 248.55 | 257.25 | 252.90 | 250.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:05 PM EST |
| 710.00 | 238.55 | 247.20 | 242.88 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 720.00 | 228.55 | 237.25 | 232.90 | 217.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 730.00 | 218.60 | 227.30 | 222.95 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 740.00 | 208.60 | 217.05 | 212.83 | % | 0.29 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 750.00 | 198.60 | 207.10 | 202.85 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 760.00 | 188.60 | 197.30 | 192.95 | % | 0.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 770.00 | 178.65 | 187.30 | 182.98 | % | 0.24 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 780.00 | 168.65 | 177.05 | 172.85 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 790.00 | 158.65 | 167.35 | 163.00 | % | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 800.00 | 148.70 | 157.40 | 153.05 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 805.00 | 143.70 | 152.15 | 147.93 | % | 0.18 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 810.00 | 138.70 | 147.15 | 142.93 | % | 0.18 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 815.00 | 133.70 | 142.30 | 138.00 | % | 0.17 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 820.00 | 128.75 | 137.45 | 133.10 | % | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 825.00 | 123.75 | 132.40 | 128.08 | % | 0.16 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 830.00 | 118.80 | 127.40 | 123.10 | % | 0.15 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 835.00 | 114.00 | 122.50 | 118.25 | % | 0.14 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 840.00 | 109.05 | 117.50 | 113.28 | 113.74 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:05 PM EST |
| 845.00 | 104.00 | 112.55 | 108.28 | 109.36 | +13.18 | +13.71% | 0.13 | 1 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 850.00 | 99.15 | 107.55 | 103.35 | % | 0.12 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 855.00 | 95.45 | 102.60 | 99.03 | % | 0.12 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 860.00 | 90.00 | 97.65 | 93.83 | % | 0.11 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 865.00 | 84.50 | 92.65 | 88.58 | % | 0.10 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 870.00 | 80.60 | 87.75 | 84.18 | 80.99 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:05 PM EST |
| 875.00 | 75.70 | 82.80 | 79.25 | % | 0.09 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 880.00 | 72.20 | 76.00 | 74.10 | % | 0.08 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 885.00 | 67.10 | 73.00 | 70.05 | 45.45 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.51 | 0.99 | 0.00 | -0.04 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 890.00 | 61.25 | 68.10 | 64.68 | % | 0.07 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.07 | 8/1/2025 4:00:05 PM EST | |||
| 895.00 | 57.95 | 63.20 | 60.58 | 63.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | 0.98 | 0.00 | -0.10 | 7/16/2025 | 8/1/2025 4:00:05 PM EST |
| 900.00 | 53.05 | 58.85 | 55.95 | 56.00 | +14.85 | +36.09% | 0.06 | 4 | 32 | 0.43 | 0.96 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 905.00 | 47.70 | 53.60 | 50.65 | 36.39 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.42 | 0.95 | 0.00 | -0.20 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 910.00 | 43.35 | 48.95 | 46.15 | 45.90 | +13.86 | +43.26% | 0.05 | 20 | 31 | 0.33 | 0.93 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 915.00 | 39.10 | 41.35 | 40.23 | 39.24 | +8.51 | +27.70% | 0.04 | 11 | 79 | 0.27 | 0.90 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 917.50 | 34.70 | 39.95 | 37.33 | 28.58 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.24 | 0.89 | 0.01 | -0.37 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 920.00 | 34.25 | 36.40 | 35.33 | 36.24 | +10.36 | +40.04% | 0.04 | 15 | 74 | 0.24 | 0.87 | 0.01 | -0.41 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 922.50 | 31.00 | 37.80 | 34.40 | % | 0.04 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.46 | 8/1/2025 4:00:05 PM EST | |||
| 925.00 | 29.60 | 35.15 | 32.38 | 34.17 | +11.96 | +53.85% | 0.04 | 54 | 44 | 0.34 | 0.83 | 0.01 | -0.49 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 927.50 | 26.20 | 33.10 | 29.65 | 20.14 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | 0.81 | 0.01 | -0.53 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 930.00 | 25.90 | 29.25 | 27.58 | 26.30 | +10.40 | +65.41% | 0.03 | 24 | 106 | 0.25 | 0.79 | 0.01 | -0.57 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 932.50 | 23.80 | 27.00 | 25.40 | 24.30 | +7.60 | +45.51% | 0.03 | 24 | 94 | 0.25 | 0.76 | 0.01 | -0.61 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 935.00 | 22.50 | 24.90 | 23.70 | 22.35 | +6.45 | +40.57% | 0.03 | 82 | 81 | 0.25 | 0.74 | 0.01 | -0.64 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 937.50 | 20.55 | 24.60 | 22.58 | 20.65 | +6.65 | +47.50% | 0.02 | 17 | 85 | 0.26 | 0.71 | 0.01 | -0.68 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 940.00 | 18.55 | 19.55 | 19.05 | 19.34 | +7.94 | +69.65% | 0.02 | 101 | 187 | 0.22 | 0.68 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 942.50 | 16.95 | 18.05 | 17.50 | 17.95 | +5.75 | +47.14% | 0.02 | 57 | 94 | 0.22 | 0.65 | 0.01 | -0.73 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 945.00 | 15.35 | 16.15 | 15.75 | 17.75 | +8.38 | +89.44% | 0.02 | 580 | 366 | 0.22 | 0.61 | 0.01 | -0.75 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 947.50 | 13.85 | 14.95 | 14.40 | 15.15 | +6.82 | +81.88% | 0.02 | 500 | 61 | 0.22 | 0.58 | 0.01 | -0.77 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 950.00 | 12.40 | 13.05 | 12.73 | 12.70 | +5.70 | +81.43% | 0.01 | 720 | 490 | 0.22 | 0.54 | 0.01 | -0.78 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 952.50 | 11.15 | 11.65 | 11.40 | 11.92 | +5.67 | +90.72% | 0.01 | 134 | 52 | 0.21 | 0.51 | 0.01 | -0.78 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 955.00 | 9.90 | 10.35 | 10.13 | 10.15 | +4.15 | +69.17% | 0.01 | 519 | 103 | 0.21 | 0.47 | 0.01 | -0.78 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 957.50 | 8.65 | 9.20 | 8.93 | 9.05 | +3.05 | +50.84% | 0.01 | 125 | 52 | 0.21 | 0.44 | 0.01 | -0.77 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 960.00 | 7.60 | 8.10 | 7.85 | 7.85 | +3.62 | +85.58% | 0.01 | 817 | 219 | 0.21 | 0.40 | 0.01 | -0.76 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 962.50 | 6.70 | 7.15 | 6.93 | 7.45 | +4.04 | +118.48% | 0.01 | 121 | 43 | 0.21 | 0.36 | 0.01 | -0.74 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 965.00 | 5.50 | 6.30 | 5.90 | 6.15 | +2.88 | +88.08% | 0.01 | 316 | 179 | 0.21 | 0.33 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 967.50 | 5.00 | 5.45 | 5.23 | 5.50 | +2.74 | +99.28% | 0.01 | 43 | 22 | 0.21 | 0.30 | 0.01 | -0.68 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 970.00 | 4.35 | 4.75 | 4.55 | 4.70 | +2.17 | +85.78% | 0.00 | 404 | 228 | 0.21 | 0.26 | 0.01 | -0.65 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 972.50 | 3.75 | 4.05 | 3.90 | 4.60 | +2.03 | +78.99% | 0.00 | 99 | 36 | 0.21 | 0.23 | 0.01 | -0.61 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 975.00 | 3.25 | 3.55 | 3.40 | 3.60 | +1.31 | +57.21% | 0.00 | 566 | 203 | 0.21 | 0.21 | 0.01 | -0.57 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 977.50 | 1.66 | 3.45 | 2.56 | 3.41 | +1.31 | +62.39% | 0.00 | 59 | 30 | 0.19 | 0.18 | 0.01 | -0.53 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 980.00 | 2.40 | 2.68 | 2.54 | 2.57 | +1.04 | +67.98% | 0.00 | 1,044 | 3,269 | 0.21 | 0.16 | 0.01 | -0.48 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 985.00 | 1.83 | 2.06 | 1.95 | 2.12 | +0.83 | +64.35% | 0.00 | 118 | 208 | 0.22 | 0.12 | 0.01 | -0.40 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 990.00 | 1.40 | 1.58 | 1.49 | 1.48 | +0.41 | +38.32% | 0.00 | 472 | 311 | 0.22 | 0.08 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 995.00 | 1.08 | 1.24 | 1.16 | 1.35 | +0.47 | +53.41% | 0.00 | 336 | 80 | 0.23 | 0.06 | 0.00 | -0.25 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,000.00 | 0.90 | 1.03 | 0.97 | 0.95 | +0.18 | +23.38% | 0.00 | 1,291 | 310 | 0.23 | 0.04 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,005.00 | 0.69 | 0.85 | 0.77 | 0.85 | +0.16 | +23.19% | 0.00 | 45 | 28 | 0.24 | 0.03 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,010.00 | 0.57 | 0.90 | 0.74 | 0.75 | +0.21 | +38.89% | 0.00 | 254 | 50 | 0.25 | 0.02 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,015.00 | 0.25 | 1.77 | 1.01 | 0.55 | +0.15 | +37.50% | 0.00 | 18 | 23 | 0.28 | 0.01 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,020.00 | 0.29 | 0.72 | 0.51 | 0.49 | +0.06 | +13.96% | 0.00 | 99 | 116 | 0.26 | 0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,025.00 | 0.03 | 1.00 | 0.52 | 0.49 | +0.16 | +48.49% | 0.00 | 71 | 100 | 0.26 | 0.00 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,030.00 | 0.30 | 0.47 | 0.39 | 0.50 | -0.05 | -9.10% | 0.00 | 26 | 23 | 0.28 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,035.00 | 0.01 | 0.80 | 0.41 | 0.32 | +0.07 | +28.00% | 0.00 | 30 | 7 | 0.27 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,040.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.06 | +25.00% | 0.00 | 92 | 95 | 0.31 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,045.00 | 0.00 | 1.65 | 0.83 | 0.48 | +0.08 | +20.00% | 0.00 | 1 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,050.00 | 0.09 | 0.27 | 0.18 | 0.18 | -0.20 | -52.64% | 0.00 | 14 | 91 | 0.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,055.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 4:00:05 PM EST |
| 1,060.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 8 | 75 | 0.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,065.00 | 0.00 | 2.33 | 1.17 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:05 PM EST |
| 1,070.00 | 0.00 | 2.64 | 1.32 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 1,075.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:05 PM EST |
| 1,080.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 19 | 47 | 0.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,085.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,090.00 | 0.00 | 0.76 | 0.38 | 0.10 | -0.18 | -64.29% | 0.00 | 1 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,095.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,100.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.04 | +100.00% | 0.00 | 3 | 132 | 0.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,105.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,110.00 | 0.00 | 4.80 | 2.40 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 4:00:05 PM EST |
| 1,115.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.32 | -86.49% | 0.00 | 5 | 29 | 0.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,125.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,130.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 4:00:05 PM EST |
| 1,135.00 | 0.00 | 4.80 | 2.40 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 1,140.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.52 | -91.23% | 0.00 | 21 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,145.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 750.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 4.50 | 2.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 0.10 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:05 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:05 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:05 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 830.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.61 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 835.00 | 0.00 | 4.60 | 2.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:05 PM EST |
| 840.00 | 0.01 | 0.35 | 0.18 | 0.16 | -0.31 | -65.96% | 0.00 | 50 | 50 | 0.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 845.00 | 0.00 | 0.85 | 0.43 | 0.24 | -0.04 | -14.29% | 0.00 | 1 | 63 | 0.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 850.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 5 | 211 | 0.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 855.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.02 | +7.15% | 0.00 | 15 | 60 | 0.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 860.00 | 0.00 | 0.38 | 0.19 | 0.30 | -0.12 | -28.58% | 0.00 | 2 | 29 | 0.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 865.00 | 0.01 | 0.89 | 0.45 | 0.42 | -0.35 | -45.46% | 0.00 | 14 | 42 | 0.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 870.00 | 0.02 | 0.36 | 0.19 | 0.32 | -0.18 | -36.00% | 0.00 | 22 | 169 | 0.29 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 875.00 | 0.04 | 1.03 | 0.54 | 0.51 | -0.28 | -35.45% | 0.00 | 4 | 158 | 0.31 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 880.00 | 0.40 | 0.78 | 0.59 | 0.49 | -0.32 | -39.51% | 0.00 | 123 | 146 | 0.32 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 885.00 | 0.47 | 0.83 | 0.65 | 0.71 | -0.22 | -23.66% | 0.00 | 14 | 162 | 0.31 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 890.00 | 0.01 | 0.92 | 0.47 | 0.66 | -0.58 | -46.78% | 0.00 | 265 | 352 | 0.24 | -0.02 | 0.00 | -0.07 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 895.00 | 0.74 | 0.91 | 0.83 | 0.79 | -0.80 | -50.32% | 0.00 | 44 | 540 | 0.29 | -0.02 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 900.00 | 0.85 | 1.01 | 0.93 | 0.94 | -0.53 | -36.06% | 0.00 | 298 | 409 | 0.27 | -0.04 | 0.00 | -0.14 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 905.00 | 1.07 | 1.18 | 1.13 | 1.05 | -0.96 | -47.77% | 0.00 | 100 | 166 | 0.26 | -0.05 | 0.00 | -0.20 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 910.00 | 1.30 | 1.44 | 1.37 | 1.44 | -1.39 | -49.12% | 0.00 | 666 | 764 | 0.25 | -0.07 | 0.00 | -0.26 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 915.00 | 1.63 | 1.82 | 1.73 | 1.71 | -1.57 | -47.87% | 0.00 | 176 | 248 | 0.24 | -0.10 | 0.01 | -0.33 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 917.50 | 1.79 | 2.20 | 2.00 | 2.17 | -1.88 | -46.42% | 0.00 | 58 | 49 | 0.24 | -0.11 | 0.01 | -0.37 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 920.00 | 2.01 | 2.31 | 2.16 | 2.09 | -2.31 | -52.50% | 0.00 | 1,142 | 252 | 0.23 | -0.13 | 0.01 | -0.41 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 922.50 | 1.60 | 2.66 | 2.13 | 2.46 | -1.94 | -44.10% | 0.00 | 7 | 12 | 0.22 | -0.15 | 0.01 | -0.46 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 925.00 | 2.44 | 3.25 | 2.85 | 2.56 | -2.54 | -49.81% | 0.00 | 865 | 275 | 0.23 | -0.17 | 0.01 | -0.49 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 927.50 | 2.88 | 3.75 | 3.32 | 3.10 | -2.52 | -44.84% | 0.00 | 32 | 14 | 0.23 | -0.19 | 0.01 | -0.53 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 930.00 | 3.40 | 3.75 | 3.58 | 3.27 | -3.36 | -50.68% | 0.00 | 349 | 717 | 0.22 | -0.21 | 0.01 | -0.57 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 932.50 | 3.90 | 4.25 | 4.08 | 3.70 | -2.58 | -41.09% | 0.00 | 38 | 56 | 0.22 | -0.24 | 0.01 | -0.61 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 935.00 | 4.40 | 4.70 | 4.55 | 4.60 | -4.10 | -47.13% | 0.00 | 273 | 185 | 0.22 | -0.26 | 0.01 | -0.64 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 937.50 | 5.00 | 5.45 | 5.23 | 5.00 | -5.50 | -52.39% | 0.01 | 47 | 58 | 0.22 | -0.29 | 0.01 | -0.68 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 940.00 | 5.70 | 6.15 | 5.93 | 5.70 | -6.10 | -51.70% | 0.01 | 119 | 166 | 0.21 | -0.32 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 942.50 | 6.40 | 7.30 | 6.85 | 6.05 | -5.60 | -48.07% | 0.01 | 278 | 42 | 0.21 | -0.35 | 0.01 | -0.73 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 945.00 | 7.30 | 8.20 | 7.75 | 7.05 | -6.45 | -47.78% | 0.01 | 89 | 150 | 0.21 | -0.39 | 0.01 | -0.75 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 947.50 | 8.15 | 8.75 | 8.45 | 8.10 | -7.32 | -47.48% | 0.01 | 137 | 7 | 0.21 | -0.42 | 0.01 | -0.77 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 950.00 | 9.20 | 9.85 | 9.53 | 8.85 | -6.92 | -43.89% | 0.01 | 147 | 159 | 0.21 | -0.46 | 0.01 | -0.78 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 952.50 | 10.25 | 10.90 | 10.58 | 10.20 | -5.25 | -33.99% | 0.01 | 76 | 4 | 0.20 | -0.49 | 0.01 | -0.78 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 955.00 | 11.50 | 12.15 | 11.83 | 11.20 | -8.79 | -43.98% | 0.01 | 61 | 59 | 0.20 | -0.53 | 0.01 | -0.78 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 957.50 | 12.80 | 13.60 | 13.20 | 12.10 | -8.85 | -42.25% | 0.01 | 8 | 6 | 0.20 | -0.56 | 0.01 | -0.77 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 960.00 | 14.25 | 15.15 | 14.70 | 13.55 | -9.95 | -42.34% | 0.02 | 31 | 56 | 0.20 | -0.60 | 0.01 | -0.76 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 962.50 | 15.35 | 17.05 | 16.20 | 14.95 | -12.24 | -45.02% | 0.02 | 3 | 6 | 0.19 | -0.64 | 0.01 | -0.74 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 965.00 | 17.35 | 18.30 | 17.83 | 17.70 | -7.98 | -31.08% | 0.02 | 10 | 38 | 0.20 | -0.67 | 0.01 | -0.71 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 967.50 | 18.90 | 20.15 | 19.53 | 26.09 | -5.41 | -17.18% | 0.02 | 4 | 9 | 0.20 | -0.70 | 0.01 | -0.68 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 970.00 | 19.70 | 22.15 | 20.93 | 21.52 | -11.34 | -34.51% | 0.02 | 12 | 41 | 0.19 | -0.74 | 0.01 | -0.65 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 972.50 | 21.05 | 24.20 | 22.63 | 32.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.18 | -0.77 | 0.01 | -0.61 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 975.00 | 23.20 | 25.90 | 24.55 | 23.10 | -24.59 | -51.57% | 0.03 | 2 | 45 | 0.18 | -0.79 | 0.01 | -0.57 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 977.50 | 26.35 | 28.60 | 27.48 | 34.09 | -4.26 | -11.11% | 0.03 | 4 | 9 | 0.20 | -0.82 | 0.01 | -0.53 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 980.00 | 25.95 | 30.15 | 28.05 | 29.30 | -26.88 | -47.85% | 0.03 | 3 | 63 | 0.28 | -0.84 | 0.01 | -0.48 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 985.00 | 31.75 | 35.25 | 33.50 | 35.72 | -9.23 | -20.54% | 0.03 | 5 | 32 | 0.17 | -0.88 | 0.01 | -0.40 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 990.00 | 34.30 | 41.95 | 38.13 | 37.61 | -12.69 | -25.23% | 0.04 | 1 | 42 | 0.27 | -0.92 | 0.01 | -0.32 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 995.00 | 39.00 | 45.00 | 42.00 | 57.56 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.33 | -0.94 | 0.00 | -0.25 | 7/31/2025 | 8/1/2025 4:00:05 PM EST |
| 1,000.00 | 43.80 | 49.65 | 46.73 | 49.00 | -19.00 | -27.95% | 0.05 | 18 | 13 | 0.35 | -0.96 | 0.00 | -0.18 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,005.00 | 48.65 | 54.05 | 51.35 | % | 0.05 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.13 | 8/1/2025 4:00:05 PM EST | |||
| 1,010.00 | 53.70 | 59.45 | 56.58 | 78.07 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | -0.98 | 0.00 | -0.09 | 7/28/2025 | 8/1/2025 4:00:05 PM EST |
| 1,015.00 | 58.50 | 64.55 | 61.53 | 70.93 | +7.49 | +11.81% | 0.06 | 1 | 3 | 0.41 | -0.99 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 4:00:05 PM EST |
| 1,020.00 | 63.45 | 69.55 | 66.50 | 49.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.99 | 0.00 | -0.04 | 7/9/2025 | 8/1/2025 4:00:05 PM EST |
| 1,025.00 | 68.50 | 74.55 | 71.53 | 88.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.46 | -1.00 | 0.00 | -0.03 | 7/24/2025 | 8/1/2025 4:00:05 PM EST |
| 1,030.00 | 73.45 | 82.10 | 77.78 | % | 0.08 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.02 | 8/1/2025 4:00:05 PM EST | |||
| 1,035.00 | 78.40 | 87.10 | 82.75 | % | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 1,040.00 | 83.40 | 92.05 | 87.73 | % | 0.08 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:05 PM EST | |||
| 1,045.00 | 88.40 | 97.10 | 92.75 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,050.00 | 93.40 | 102.10 | 97.75 | 102.09 | % | 0.09 | 1 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:05 PM EST | |
| 1,055.00 | 98.40 | 107.10 | 102.75 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,060.00 | 103.40 | 112.10 | 107.75 | % | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,065.00 | 108.40 | 117.05 | 112.73 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,070.00 | 113.40 | 122.00 | 117.70 | % | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,075.00 | 118.50 | 127.10 | 122.80 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,080.00 | 123.40 | 132.00 | 127.70 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,085.00 | 128.50 | 137.00 | 132.75 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,090.00 | 133.40 | 142.00 | 137.70 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,095.00 | 138.40 | 147.00 | 142.70 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,100.00 | 143.40 | 152.10 | 147.75 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,105.00 | 148.40 | 157.10 | 152.75 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,110.00 | 153.40 | 162.00 | 157.70 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,115.00 | 158.40 | 167.00 | 162.70 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,120.00 | 163.40 | 171.95 | 167.68 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,125.00 | 168.40 | 177.00 | 172.70 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,130.00 | 173.40 | 182.00 | 177.70 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,135.00 | 178.40 | 187.00 | 182.70 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,140.00 | 183.40 | 192.00 | 187.70 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,145.00 | 188.40 | 197.00 | 192.70 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,150.00 | 193.40 | 202.00 | 197.70 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,160.00 | 203.40 | 212.00 | 207.70 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,170.00 | 213.40 | 222.00 | 217.70 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,180.00 | 223.40 | 232.00 | 227.70 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,190.00 | 233.40 | 242.00 | 237.70 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,200.00 | 243.40 | 252.00 | 247.70 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,210.00 | 253.40 | 262.00 | 257.70 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,220.00 | 263.40 | 272.00 | 267.70 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,230.00 | 273.40 | 282.00 | 277.70 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,240.00 | 283.40 | 292.00 | 287.70 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,250.00 | 293.40 | 302.10 | 297.75 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,260.00 | 303.40 | 312.00 | 307.70 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,270.00 | 313.40 | 322.00 | 317.70 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,280.00 | 323.40 | 332.00 | 327.70 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,290.00 | 333.40 | 342.00 | 337.70 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,300.00 | 343.40 | 352.10 | 347.75 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST | |||
| 1,310.00 | 353.40 | 362.00 | 357.70 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:05 PM EST |