Options Chain for COSTCO WHSL CORP NEW COM (COST) - $992.18 as of 7/8/2025 3:18:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 553.10 | 561.75 | 557.43 | 560.15 | 0.00 | 0.00% | 1.30 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:05 PM EST |
| 440.00 | 543.40 | 551.65 | 547.53 | 531.44 | 0.00 | 0.00% | 1.24 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 7/8/2025 4:00:05 PM EST |
| 450.00 | 533.20 | 541.90 | 537.55 | 531.95 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 7/8/2025 4:00:05 PM EST |
| 460.00 | 523.55 | 531.75 | 527.65 | % | 1.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 470.00 | 513.60 | 521.80 | 517.70 | 514.06 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:05 PM EST |
| 480.00 | 503.75 | 511.85 | 507.80 | 504.07 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:05 PM EST |
| 490.00 | 493.75 | 501.90 | 497.83 | 443.00 | 0.00 | 0.00% | 1.02 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 7/8/2025 4:00:05 PM EST |
| 500.00 | 483.85 | 491.95 | 487.90 | 516.00 | 0.00 | 0.00% | 0.98 | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/8/2025 4:00:05 PM EST |
| 520.00 | 463.60 | 472.25 | 467.93 | 520.00 | 0.00 | 0.00% | 0.90 | 0 | 21 | 1.19 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/8/2025 4:00:05 PM EST |
| 540.00 | 444.00 | 452.25 | 448.13 | 368.12 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 7/8/2025 4:00:05 PM EST |
| 560.00 | 424.05 | 432.10 | 428.08 | 422.85 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:05 PM EST |
| 580.00 | 404.25 | 412.35 | 408.30 | 418.42 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 600.00 | 384.35 | 392.45 | 388.40 | 386.15 | 0.00 | 0.00% | 0.65 | 0 | 8 | 0.96 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 620.00 | 364.15 | 372.85 | 368.50 | 374.95 | 0.00 | 0.00% | 0.59 | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 640.00 | 344.60 | 352.80 | 348.70 | 367.80 | 0.00 | 0.00% | 0.54 | 0 | 11 | 0.86 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 655.00 | 329.70 | 338.00 | 333.85 | 349.12 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 4:00:05 PM EST |
| 660.00 | 325.25 | 332.90 | 329.08 | 322.21 | 0.00 | 0.00% | 0.50 | 0 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:05 PM EST |
| 665.00 | 319.75 | 327.90 | 323.83 | 320.00 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.79 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 4:00:05 PM EST |
| 670.00 | 314.90 | 323.00 | 318.95 | 340.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/8/2025 4:00:05 PM EST |
| 675.00 | 310.25 | 318.05 | 314.15 | 313.05 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:05 PM EST |
| 680.00 | 304.90 | 313.00 | 308.95 | 313.32 | +1.44 | +0.47% | 0.45 | 1 | 16 | 0.76 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 685.00 | 299.85 | 307.90 | 303.88 | 308.38 | +5.23 | +1.73% | 0.44 | 1 | 10 | 0.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 690.00 | 294.95 | 303.05 | 299.00 | 299.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 695.00 | 290.10 | 298.20 | 294.15 | 294.95 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 700.00 | 285.00 | 293.25 | 289.13 | 280.84 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.71 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:05 PM EST |
| 705.00 | 280.05 | 288.20 | 284.13 | 283.59 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.70 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 4:00:05 PM EST |
| 710.00 | 275.15 | 283.30 | 279.23 | 278.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 4:00:05 PM EST |
| 715.00 | 270.25 | 278.35 | 274.30 | 287.23 | 0.00 | 0.00% | 0.38 | 0 | 7 | 0.68 | 1.00 | 0.00 | -0.03 | 6/24/2025 | 7/8/2025 4:00:05 PM EST |
| 720.00 | 265.20 | 273.30 | 269.25 | 235.95 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.66 | 1.00 | 0.00 | -0.03 | 11/18/2024 | 7/8/2025 4:00:05 PM EST |
| 725.00 | 260.20 | 268.45 | 264.33 | 276.60 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.66 | 1.00 | 0.00 | -0.03 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 730.00 | 255.30 | 263.50 | 259.40 | % | 0.36 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 7/8/2025 4:00:05 PM EST | |||
| 735.00 | 250.30 | 258.55 | 254.43 | 281.75 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.63 | 1.00 | 0.00 | -0.04 | 6/9/2025 | 7/8/2025 4:00:05 PM EST |
| 740.00 | 245.35 | 253.75 | 249.55 | 249.25 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.63 | 1.00 | 0.00 | -0.04 | 4/11/2025 | 7/8/2025 4:00:05 PM EST |
| 745.00 | 240.40 | 248.60 | 244.50 | 237.46 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.61 | 1.00 | 0.00 | -0.04 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 750.00 | 235.50 | 243.90 | 239.70 | 231.57 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.04 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 755.00 | 230.55 | 238.75 | 234.65 | 229.00 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.59 | 1.00 | 0.00 | -0.04 | 6/18/2025 | 7/8/2025 4:00:05 PM EST |
| 760.00 | 225.80 | 233.95 | 229.88 | 167.80 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.58 | 1.00 | 0.00 | -0.05 | 3/18/2025 | 7/8/2025 4:00:05 PM EST |
| 765.00 | 220.70 | 229.00 | 224.85 | 240.28 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.57 | 1.00 | 0.00 | -0.06 | 4/10/2025 | 7/8/2025 4:00:05 PM EST |
| 770.00 | 215.85 | 223.85 | 219.85 | % | 0.29 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.07 | 7/8/2025 4:00:05 PM EST | |||
| 775.00 | 210.80 | 219.00 | 214.90 | 219.57 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.55 | 0.99 | 0.00 | -0.07 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 780.00 | 205.80 | 214.10 | 209.95 | 206.35 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.52 | 0.99 | 0.00 | -0.11 | 4/25/2025 | 7/8/2025 4:00:05 PM EST |
| 785.00 | 201.00 | 209.15 | 205.08 | 202.41 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.53 | 0.99 | 0.00 | -0.08 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 790.00 | 196.00 | 204.25 | 200.13 | 204.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.08 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 795.00 | 191.05 | 199.30 | 195.18 | 199.60 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.51 | 0.99 | 0.00 | -0.08 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 800.00 | 186.10 | 194.50 | 190.30 | 193.85 | 0.00 | 0.00% | 0.24 | 0 | 55 | 0.48 | 0.98 | 0.00 | -0.14 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 805.00 | 181.25 | 189.45 | 185.35 | 181.38 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.49 | 0.98 | 0.00 | -0.11 | 6/17/2025 | 7/8/2025 4:00:05 PM EST |
| 810.00 | 176.30 | 184.65 | 180.48 | % | 0.22 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.11 | 7/8/2025 4:00:05 PM EST | |||
| 815.00 | 171.50 | 179.65 | 175.58 | 221.17 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.47 | 0.98 | 0.00 | -0.12 | 5/16/2025 | 7/8/2025 4:00:05 PM EST |
| 820.00 | 166.55 | 174.75 | 170.65 | 164.38 | 0.00 | 0.00% | 0.21 | 0 | 19 | 0.44 | 0.98 | 0.00 | -0.15 | 6/20/2025 | 7/8/2025 4:00:05 PM EST |
| 825.00 | 161.60 | 169.85 | 165.73 | 230.05 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.45 | 0.98 | 0.00 | -0.12 | 5/30/2025 | 7/8/2025 4:00:05 PM EST |
| 830.00 | 157.40 | 165.00 | 161.20 | % | 0.19 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.12 | 7/8/2025 4:00:05 PM EST | |||
| 835.00 | 152.00 | 160.10 | 156.05 | 167.05 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.41 | 0.96 | 0.00 | -0.20 | 4/23/2025 | 7/8/2025 4:00:05 PM EST |
| 840.00 | 147.00 | 155.25 | 151.13 | 157.70 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.40 | 0.96 | 0.00 | -0.20 | 4/10/2025 | 7/8/2025 4:00:05 PM EST |
| 845.00 | 142.50 | 150.30 | 146.40 | 190.70 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.39 | 0.96 | 0.00 | -0.20 | 5/13/2025 | 7/8/2025 4:00:05 PM EST |
| 850.00 | 137.30 | 145.50 | 141.40 | 137.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.40 | 0.96 | 0.00 | -0.17 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 855.00 | 132.50 | 140.75 | 136.63 | 124.93 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.38 | 0.94 | 0.00 | -0.23 | 4/4/2025 | 7/8/2025 4:00:05 PM EST |
| 860.00 | 129.15 | 134.50 | 131.83 | 139.38 | +5.69 | +4.26% | 0.15 | 5 | 64 | 0.34 | 0.94 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 865.00 | 122.85 | 131.15 | 127.00 | 164.60 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.36 | 0.93 | 0.00 | -0.25 | 5/7/2025 | 7/8/2025 4:00:05 PM EST |
| 870.00 | 118.30 | 126.35 | 122.33 | % | 0.14 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.26 | 7/8/2025 4:00:05 PM EST | |||
| 875.00 | 113.70 | 121.60 | 117.65 | 109.85 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.34 | 0.92 | 0.00 | -0.27 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 880.00 | 108.70 | 116.90 | 112.80 | 169.00 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.34 | 0.91 | 0.00 | -0.27 | 5/19/2025 | 7/8/2025 4:00:05 PM EST |
| 885.00 | 103.95 | 112.30 | 108.13 | 113.05 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.33 | 0.91 | 0.00 | -0.28 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 890.00 | 99.30 | 107.65 | 103.48 | 137.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.32 | 0.90 | 0.00 | -0.29 | 5/29/2025 | 7/8/2025 4:00:05 PM EST |
| 895.00 | 94.60 | 103.00 | 98.80 | 148.23 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.32 | 0.89 | 0.00 | -0.30 | 5/22/2025 | 7/8/2025 4:00:05 PM EST |
| 900.00 | 92.80 | 95.10 | 93.95 | 94.50 | +2.29 | +2.49% | 0.10 | 96 | 175 | 0.24 | 0.88 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 905.00 | 87.20 | 92.20 | 89.70 | 97.51 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.24 | 0.87 | 0.00 | -0.31 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 910.00 | 83.10 | 87.30 | 85.20 | 83.74 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.24 | 0.86 | 0.00 | -0.32 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 915.00 | 78.50 | 82.65 | 80.58 | 78.21 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.23 | 0.85 | 0.00 | -0.32 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 920.00 | 73.95 | 78.95 | 76.45 | 75.85 | -5.42 | -6.67% | 0.08 | 1 | 105 | 0.23 | 0.84 | 0.00 | -0.33 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 925.00 | 69.90 | 73.70 | 71.80 | 76.75 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.22 | 0.83 | 0.00 | -0.34 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 930.00 | 66.00 | 70.75 | 68.38 | 65.05 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.23 | 0.81 | 0.00 | -0.35 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 935.00 | 61.55 | 65.35 | 63.45 | 65.90 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.22 | 0.80 | 0.00 | -0.35 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 940.00 | 58.20 | 61.05 | 59.63 | 63.10 | -1.63 | -2.52% | 0.06 | 2 | 208 | 0.22 | 0.78 | 0.00 | -0.36 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 945.00 | 54.35 | 57.10 | 55.73 | 53.93 | 0.00 | 0.00% | 0.06 | 0 | 130 | 0.22 | 0.76 | 0.00 | -0.37 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 950.00 | 50.35 | 53.25 | 51.80 | 54.85 | +0.18 | +0.33% | 0.05 | 2 | 239 | 0.22 | 0.74 | 0.00 | -0.38 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 955.00 | 46.60 | 49.65 | 48.13 | 45.80 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.21 | 0.71 | 0.01 | -0.38 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 960.00 | 43.35 | 45.85 | 44.60 | 47.52 | +0.32 | +0.68% | 0.05 | 1 | 258 | 0.21 | 0.69 | 0.01 | -0.39 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 965.00 | 39.00 | 42.25 | 40.63 | 40.80 | +0.59 | +1.47% | 0.04 | 12 | 279 | 0.21 | 0.66 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 970.00 | 35.95 | 39.50 | 37.73 | 38.29 | -3.99 | -9.44% | 0.04 | 8 | 72 | 0.21 | 0.64 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 975.00 | 34.20 | 35.55 | 34.88 | 38.60 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.21 | 0.61 | 0.01 | -0.40 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 980.00 | 31.25 | 32.50 | 31.88 | 33.00 | -2.15 | -6.12% | 0.03 | 15 | 317 | 0.21 | 0.58 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 985.00 | 28.00 | 29.60 | 28.80 | 29.70 | -3.62 | -10.87% | 0.03 | 8 | 225 | 0.21 | 0.55 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 990.00 | 25.50 | 26.95 | 26.23 | 26.50 | -3.80 | -12.55% | 0.03 | 63 | 165 | 0.21 | 0.52 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 995.00 | 23.50 | 24.60 | 24.05 | 23.72 | -3.58 | -13.12% | 0.02 | 37 | 184 | 0.21 | 0.49 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,000.00 | 20.30 | 22.55 | 21.43 | 21.60 | -3.50 | -13.95% | 0.02 | 134 | 1,055 | 0.21 | 0.46 | 0.01 | -0.39 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,005.00 | 18.30 | 19.90 | 19.10 | 19.01 | -3.42 | -15.25% | 0.02 | 52 | 320 | 0.20 | 0.43 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,010.00 | 15.45 | 17.75 | 16.60 | 17.70 | -2.38 | -11.86% | 0.02 | 5 | 83 | 0.20 | 0.40 | 0.01 | -0.37 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,015.00 | 15.10 | 17.05 | 16.08 | 15.50 | -2.90 | -15.77% | 0.02 | 13 | 74 | 0.20 | 0.37 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,020.00 | 11.85 | 14.00 | 12.93 | 13.46 | -2.66 | -16.51% | 0.01 | 16 | 776 | 0.20 | 0.34 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,025.00 | 10.55 | 12.35 | 11.45 | 12.03 | -2.32 | -16.17% | 0.01 | 7 | 80 | 0.20 | 0.31 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,030.00 | 9.70 | 11.10 | 10.40 | 11.03 | -1.57 | -12.46% | 0.01 | 11 | 106 | 0.20 | 0.28 | 0.01 | -0.31 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,035.00 | 8.95 | 9.80 | 9.38 | 9.15 | -1.85 | -16.82% | 0.01 | 5 | 116 | 0.20 | 0.26 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,040.00 | 7.25 | 8.55 | 7.90 | 8.27 | -1.98 | -19.32% | 0.01 | 111 | 594 | 0.20 | 0.23 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,045.00 | 6.75 | 7.55 | 7.15 | 7.30 | -1.54 | -17.43% | 0.01 | 3 | 32 | 0.20 | 0.21 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,050.00 | 6.05 | 6.60 | 6.33 | 6.35 | -1.56 | -19.73% | 0.01 | 42 | 150 | 0.20 | 0.19 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,055.00 | 5.20 | 5.85 | 5.53 | 5.70 | -1.10 | -16.18% | 0.01 | 19 | 101 | 0.20 | 0.17 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,060.00 | 4.70 | 5.05 | 4.88 | 4.99 | -1.01 | -16.84% | 0.00 | 18 | 566 | 0.20 | 0.15 | 0.00 | -0.21 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,065.00 | 3.05 | 4.50 | 3.78 | 5.47 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.19 | 0.13 | 0.00 | -0.19 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 1,070.00 | 3.55 | 3.95 | 3.75 | 4.00 | -0.65 | -13.98% | 0.00 | 17 | 178 | 0.20 | 0.12 | 0.00 | -0.18 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,075.00 | 3.15 | 3.45 | 3.30 | 3.50 | -0.75 | -17.65% | 0.00 | 40 | 40 | 0.20 | 0.11 | 0.00 | -0.16 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,080.00 | 2.75 | 3.15 | 2.95 | 2.91 | -0.62 | -17.57% | 0.00 | 23 | 376 | 0.20 | 0.09 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,100.00 | 1.64 | 1.91 | 1.78 | 1.82 | -1.04 | -36.37% | 0.00 | 47 | 1,050 | 0.21 | 0.06 | 0.00 | -0.10 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,120.00 | 0.65 | 1.88 | 1.27 | 1.19 | -0.28 | -19.05% | 0.00 | 22 | 366 | 0.22 | 0.04 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,140.00 | 0.80 | 1.99 | 1.40 | 0.80 | -3.70 | -82.23% | 0.00 | 3 | 341 | 0.25 | 0.02 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,160.00 | 0.30 | 1.90 | 1.10 | 0.67 | -0.56 | -45.53% | 0.00 | 1 | 232 | 0.25 | 0.01 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,180.00 | 0.06 | 1.50 | 0.78 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.25 | 0.01 | 0.00 | -0.02 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 1,200.00 | 0.10 | 1.75 | 0.93 | 0.40 | +0.04 | +11.12% | 0.00 | 1 | 287 | 0.28 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,220.00 | 0.01 | 0.60 | 0.31 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.25 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 1,240.00 | 0.00 | 4.50 | 2.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.46 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 1,260.00 | 0.00 | 1.18 | 0.59 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:05 PM EST |
| 1,280.00 | 0.00 | 1.32 | 0.66 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 1,300.00 | 0.13 | 0.35 | 0.24 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.33 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 1,320.00 | 0.00 | 4.35 | 2.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.55 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 1,340.00 | 0.00 | 2.80 | 1.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 1,360.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 127 | 0.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,380.00 | 0.00 | 0.81 | 0.41 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:05 PM EST |
| 1,400.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:05 PM EST |
| 1,420.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:05 PM EST |
| 1,440.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:05 PM EST |
| 1,460.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:05 PM EST |
| 1,480.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:05 PM EST |
| 1,500.00 | 0.00 | 0.47 | 0.24 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 4:00:05 PM EST |
| 1,520.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 430.00 | 0.01 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/8/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 0.74 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/8/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/8/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/8/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 3.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 7/8/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 270 | 0.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 0.96 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/8/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 0.97 | 0.49 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/8/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 4.35 | 2.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.98 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 600.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.56 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 4.35 | 2.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/8/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 2.98 | 1.49 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:05 PM EST |
| 655.00 | 0.00 | 0.15 | 0.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 3.25 | 1.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:05 PM EST |
| 665.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 670.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 675.00 | 0.00 | 4.45 | 2.23 | 0.25 | -0.55 | -68.75% | 0.00 | 36 | 29 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 680.00 | 0.00 | 1.44 | 0.72 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/8/2025 4:00:05 PM EST |
| 685.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.50 | -62.50% | 0.00 | 9 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.06 | -16.67% | 0.00 | 9 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 695.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 700.00 | 0.00 | 3.05 | 1.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 705.00 | 0.00 | 3.10 | 1.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.62 | 0.00 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 4.55 | 2.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 715.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 30 | 0.43 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 720.00 | 0.00 | 0.38 | 0.19 | 0.42 | -0.17 | -28.82% | 0.00 | 17 | 231 | 0.42 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 725.00 | 0.00 | 1.36 | 0.68 | 0.32 | 0.00 | 0.00% | 0.00 | 1 | 9 | 0.50 | 0.00 | 0.00 | -0.03 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 730.00 | 0.00 | 1.98 | 0.99 | 0.52 | 0.00 | 0.00% | 0.00 | 2 | 5 | 0.52 | 0.00 | 0.00 | -0.04 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 735.00 | 0.00 | 1.77 | 0.89 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | -0.04 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 2.44 | 1.22 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | 0.00 | 0.00 | -0.04 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 745.00 | 0.00 | 1.80 | 0.90 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | 0.00 | 0.00 | -0.04 | 6/30/2025 | 7/8/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 1.83 | 0.92 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | -0.04 | 6/11/2025 | 7/8/2025 4:00:05 PM EST |
| 755.00 | 0.00 | 4.75 | 2.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.56 | 0.00 | 0.00 | -0.04 | 6/16/2025 | 7/8/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.55 | 0.00 | 0.00 | -0.05 | 6/30/2025 | 7/8/2025 4:00:05 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.54 | 0.00 | 0.00 | -0.06 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 1.69 | 0.85 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | -0.01 | 0.00 | -0.07 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 775.00 | 0.00 | 3.45 | 1.73 | 0.55 | -0.23 | -29.49% | 0.00 | 3 | 141 | 0.48 | -0.01 | 0.00 | -0.07 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 780.00 | 0.04 | 1.98 | 1.01 | 0.88 | -0.13 | -12.88% | 0.00 | 15 | 63 | 0.34 | -0.01 | 0.00 | -0.11 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 785.00 | 0.00 | 1.81 | 0.91 | 0.82 | +0.16 | +24.25% | 0.00 | 3 | 380 | 0.41 | -0.01 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 1.10 | 0.55 | 0.87 | -0.13 | -13.00% | 0.00 | 3 | 19 | 0.36 | -0.01 | 0.00 | -0.08 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.48 | -0.01 | 0.00 | -0.08 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 800.00 | 0.40 | 1.20 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.33 | -0.02 | 0.00 | -0.14 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 805.00 | 0.00 | 1.85 | 0.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.37 | -0.02 | 0.00 | -0.11 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 2.22 | 1.11 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.38 | -0.02 | 0.00 | -0.11 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 815.00 | 0.00 | 2.14 | 1.07 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.36 | -0.02 | 0.00 | -0.12 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 820.00 | 0.78 | 2.18 | 1.48 | 1.28 | +0.06 | +4.92% | 0.00 | 29 | 435 | 0.33 | -0.02 | 0.00 | -0.15 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 825.00 | 0.00 | 2.71 | 1.36 | 1.32 | +0.14 | +11.87% | 0.00 | 1 | 99 | 0.36 | -0.02 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 830.00 | 0.00 | 4.70 | 2.35 | 1.48 | -0.05 | -3.27% | 0.00 | 3 | 36 | 0.40 | -0.02 | 0.00 | -0.12 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 835.00 | 1.14 | 2.00 | 1.57 | 1.36 | -0.27 | -16.57% | 0.00 | 1 | 811 | 0.31 | -0.04 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 840.00 | 0.74 | 2.30 | 1.52 | 1.68 | +0.24 | +16.67% | 0.00 | 5 | 291 | 0.29 | -0.04 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 845.00 | 0.90 | 2.71 | 1.81 | 1.84 | +0.28 | +17.95% | 0.00 | 3 | 275 | 0.29 | -0.04 | 0.00 | -0.20 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 850.00 | 0.00 | 3.00 | 1.50 | 1.63 | -0.05 | -2.98% | 0.00 | 1 | 217 | 0.32 | -0.04 | 0.00 | -0.17 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 855.00 | 1.45 | 2.51 | 1.98 | 2.00 | +0.05 | +2.57% | 0.00 | 3 | 226 | 0.28 | -0.06 | 0.00 | -0.23 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 860.00 | 1.89 | 2.15 | 2.02 | 2.05 | -0.46 | -18.33% | 0.00 | 18 | 275 | 0.28 | -0.06 | 0.00 | -0.24 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 865.00 | 2.00 | 2.37 | 2.19 | 2.34 | -0.14 | -5.65% | 0.00 | 10 | 463 | 0.27 | -0.07 | 0.00 | -0.25 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 870.00 | 2.20 | 2.61 | 2.41 | 2.43 | -0.16 | -6.18% | 0.00 | 1 | 61 | 0.27 | -0.07 | 0.00 | -0.26 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 875.00 | 1.04 | 2.70 | 1.87 | 2.69 | -0.27 | -9.13% | 0.00 | 2 | 133 | 0.24 | -0.08 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 880.00 | 2.76 | 3.05 | 2.91 | 2.95 | +0.05 | +1.73% | 0.00 | 4 | 590 | 0.26 | -0.09 | 0.00 | -0.27 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 885.00 | 3.05 | 3.35 | 3.20 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.26 | -0.09 | 0.00 | -0.28 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 890.00 | 3.35 | 3.60 | 3.48 | 3.40 | -0.02 | -0.59% | 0.00 | 7 | 392 | 0.25 | -0.10 | 0.00 | -0.29 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 895.00 | 3.60 | 4.00 | 3.80 | 3.80 | -0.01 | -0.27% | 0.00 | 16 | 129 | 0.25 | -0.11 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 900.00 | 4.10 | 4.65 | 4.38 | 4.27 | +0.15 | +3.65% | 0.00 | 44 | 698 | 0.25 | -0.12 | 0.00 | -0.30 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 905.00 | 4.50 | 4.85 | 4.68 | 4.71 | +0.09 | +1.95% | 0.01 | 83 | 204 | 0.24 | -0.13 | 0.00 | -0.31 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 910.00 | 5.05 | 5.35 | 5.20 | 5.26 | +0.08 | +1.55% | 0.01 | 9 | 243 | 0.24 | -0.14 | 0.00 | -0.32 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 915.00 | 5.55 | 6.05 | 5.80 | 5.73 | -0.01 | -0.18% | 0.01 | 29 | 188 | 0.24 | -0.15 | 0.00 | -0.32 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 920.00 | 6.25 | 6.80 | 6.53 | 6.40 | -0.01 | -0.16% | 0.01 | 97 | 301 | 0.24 | -0.16 | 0.00 | -0.33 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 925.00 | 6.90 | 7.70 | 7.30 | 7.28 | +0.23 | +3.27% | 0.01 | 19 | 267 | 0.23 | -0.17 | 0.00 | -0.34 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 930.00 | 7.65 | 9.55 | 8.60 | 7.90 | +0.10 | +1.29% | 0.01 | 35 | 270 | 0.23 | -0.19 | 0.00 | -0.35 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 935.00 | 8.60 | 9.05 | 8.83 | 8.57 | +0.01 | +0.12% | 0.01 | 13 | 175 | 0.23 | -0.20 | 0.00 | -0.35 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 940.00 | 9.55 | 10.00 | 9.78 | 9.85 | +0.19 | +1.97% | 0.01 | 28 | 1,014 | 0.23 | -0.22 | 0.00 | -0.36 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 945.00 | 10.45 | 11.15 | 10.80 | 10.75 | +0.35 | +3.37% | 0.01 | 18 | 274 | 0.22 | -0.24 | 0.00 | -0.37 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 950.00 | 11.75 | 13.25 | 12.50 | 11.90 | +0.15 | +1.28% | 0.01 | 57 | 879 | 0.22 | -0.26 | 0.00 | -0.38 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 955.00 | 13.00 | 14.55 | 13.78 | 13.43 | +0.60 | +4.68% | 0.01 | 40 | 101 | 0.22 | -0.29 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 960.00 | 14.30 | 15.85 | 15.08 | 14.86 | +0.17 | +1.16% | 0.02 | 64 | 395 | 0.22 | -0.31 | 0.01 | -0.39 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 965.00 | 16.05 | 16.60 | 16.33 | 16.27 | +0.18 | +1.12% | 0.02 | 68 | 1,501 | 0.22 | -0.34 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 970.00 | 17.50 | 19.80 | 18.65 | 17.95 | +0.58 | +3.34% | 0.02 | 76 | 1,573 | 0.21 | -0.36 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 975.00 | 19.40 | 21.70 | 20.55 | 19.77 | +0.79 | +4.17% | 0.02 | 42 | 128 | 0.21 | -0.39 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 980.00 | 21.35 | 23.75 | 22.55 | 22.00 | +0.94 | +4.47% | 0.02 | 13 | 560 | 0.22 | -0.42 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 985.00 | 23.55 | 24.65 | 24.10 | 23.60 | +0.90 | +3.97% | 0.02 | 15 | 448 | 0.21 | -0.45 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 990.00 | 24.95 | 26.90 | 25.93 | 26.40 | +1.59 | +6.41% | 0.03 | 42 | 188 | 0.21 | -0.48 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 995.00 | 27.95 | 29.70 | 28.83 | 28.87 | -2.90 | -9.13% | 0.03 | 7 | 169 | 0.21 | -0.51 | 0.01 | -0.40 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,000.00 | 30.95 | 32.20 | 31.58 | 32.02 | +2.02 | +6.74% | 0.03 | 42 | 364 | 0.21 | -0.54 | 0.01 | -0.39 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,005.00 | 33.75 | 34.95 | 34.35 | 34.25 | -2.63 | -7.14% | 0.03 | 1 | 235 | 0.20 | -0.57 | 0.01 | -0.38 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,010.00 | 36.30 | 38.60 | 37.45 | 42.80 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.20 | -0.60 | 0.01 | -0.37 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 1,015.00 | 39.75 | 41.90 | 40.83 | 37.87 | -5.63 | -12.95% | 0.04 | 1 | 1 | 0.21 | -0.63 | 0.01 | -0.36 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,020.00 | 43.05 | 46.10 | 44.58 | 42.95 | +1.40 | +3.37% | 0.04 | 4 | 149 | 0.20 | -0.66 | 0.01 | -0.35 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,025.00 | 45.90 | 48.65 | 47.28 | 47.00 | -12.82 | -21.44% | 0.05 | 3 | 1 | 0.20 | -0.69 | 0.01 | -0.33 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,030.00 | 49.90 | 52.50 | 51.20 | 48.65 | -9.10 | -15.76% | 0.05 | 12 | 2 | 0.20 | -0.72 | 0.01 | -0.31 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,035.00 | 53.15 | 56.95 | 55.05 | 52.90 | -2.85 | -5.12% | 0.05 | 2 | 1 | 0.20 | -0.74 | 0.01 | -0.30 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,040.00 | 56.80 | 60.85 | 58.83 | 52.00 | -11.00 | -17.46% | 0.06 | 1 | 176 | 0.20 | -0.77 | 0.00 | -0.28 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 1,045.00 | 58.75 | 67.25 | 63.00 | 65.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.79 | 0.00 | -0.26 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 1,050.00 | 63.00 | 71.50 | 67.25 | 75.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.25 | -0.81 | 0.00 | -0.24 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 1,055.00 | 67.20 | 75.90 | 71.55 | % | 0.07 | 0 | 0 | 0.25 | -0.83 | 0.00 | -0.23 | 7/8/2025 4:00:05 PM EST | |||
| 1,060.00 | 73.25 | 79.85 | 76.55 | 72.20 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.24 | -0.85 | 0.00 | -0.21 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 1,065.00 | 76.50 | 84.85 | 80.68 | % | 0.08 | 0 | 0 | 0.26 | -0.87 | 0.00 | -0.19 | 7/8/2025 4:00:05 PM EST | |||
| 1,070.00 | 81.00 | 89.55 | 85.28 | 74.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.88 | 0.00 | -0.18 | 6/24/2025 | 7/8/2025 4:00:05 PM EST |
| 1,075.00 | 85.70 | 94.00 | 89.85 | 79.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.89 | 0.00 | -0.16 | 6/24/2025 | 7/8/2025 4:00:05 PM EST |
| 1,080.00 | 90.00 | 99.00 | 94.50 | 84.05 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.28 | -0.91 | 0.00 | -0.15 | 6/24/2025 | 7/8/2025 4:00:05 PM EST |
| 1,100.00 | 111.45 | 118.25 | 114.85 | 111.40 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.31 | -0.94 | 0.00 | -0.10 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 1,120.00 | 129.95 | 138.55 | 134.25 | 117.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.07 | 6/10/2025 | 7/8/2025 4:00:05 PM EST |
| 1,140.00 | 150.00 | 158.25 | 154.13 | 151.40 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.37 | -0.98 | 0.00 | -0.04 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 1,160.00 | 170.10 | 178.40 | 174.25 | 151.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.03 | 6/5/2025 | 7/8/2025 4:00:05 PM EST |
| 1,180.00 | 189.95 | 198.20 | 194.08 | 208.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 12/2/2024 | 7/8/2025 4:00:05 PM EST |
| 1,200.00 | 209.95 | 218.55 | 214.25 | 191.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 7/8/2025 4:00:05 PM EST |
| 1,220.00 | 229.95 | 238.40 | 234.18 | % | 0.19 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 1,240.00 | 249.95 | 258.50 | 254.23 | 250.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 7/8/2025 4:00:05 PM EST |
| 1,260.00 | 269.65 | 278.65 | 274.15 | 205.69 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/8/2025 4:00:05 PM EST |
| 1,280.00 | 289.95 | 298.50 | 294.23 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,300.00 | 309.95 | 318.50 | 314.23 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,320.00 | 329.50 | 338.50 | 334.00 | 317.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 7/8/2025 4:00:05 PM EST |
| 1,340.00 | 350.10 | 358.30 | 354.20 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,360.00 | 370.10 | 378.20 | 374.15 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,380.00 | 390.10 | 398.40 | 394.25 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,400.00 | 409.50 | 418.65 | 414.08 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,420.00 | 429.95 | 438.50 | 434.23 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,440.00 | 449.70 | 458.60 | 454.15 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,460.00 | 469.70 | 478.50 | 474.10 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,480.00 | 489.95 | 498.30 | 494.13 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,500.00 | 509.70 | 518.50 | 514.10 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 1,520.00 | 529.70 | 538.50 | 534.10 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST |