Options Chain for COSTCO WHSL CORP NEW COM (COST) - $970.33 as of 7/11/2025 8:14:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 429.05 | 437.05 | 433.05 | % | 0.80 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 550.00 | 419.05 | 426.95 | 423.00 | % | 0.77 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 560.00 | 409.60 | 417.00 | 413.30 | % | 0.74 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 570.00 | 399.75 | 407.00 | 403.38 | % | 0.71 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 580.00 | 389.80 | 397.00 | 393.40 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 590.00 | 379.80 | 387.50 | 383.65 | % | 0.65 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 600.00 | 369.95 | 377.50 | 373.73 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 610.00 | 360.00 | 367.55 | 363.78 | % | 0.60 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 620.00 | 350.05 | 357.70 | 353.88 | % | 0.57 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 630.00 | 340.20 | 347.65 | 343.93 | % | 0.55 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 640.00 | 330.20 | 337.90 | 334.05 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 650.00 | 320.35 | 328.00 | 324.18 | % | 0.50 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 660.00 | 310.40 | 318.00 | 314.20 | % | 0.48 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 670.00 | 300.45 | 308.00 | 304.23 | % | 0.45 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 680.00 | 290.60 | 297.95 | 294.28 | % | 0.43 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 690.00 | 280.65 | 288.00 | 284.33 | % | 0.41 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 700.00 | 270.75 | 278.00 | 274.38 | % | 0.39 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 710.00 | 260.90 | 268.55 | 264.73 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 720.00 | 250.95 | 258.65 | 254.80 | % | 0.35 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 730.00 | 241.10 | 248.75 | 244.93 | % | 0.34 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 740.00 | 231.20 | 238.65 | 234.93 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 750.00 | 221.35 | 229.00 | 225.18 | % | 0.30 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 760.00 | 211.50 | 219.00 | 215.25 | % | 0.28 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 770.00 | 201.65 | 209.00 | 205.33 | % | 0.27 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 780.00 | 191.80 | 199.30 | 195.55 | % | 0.25 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.08 | 7/11/2025 4:00:05 PM EST | |||
| 790.00 | 182.00 | 189.60 | 185.80 | % | 0.24 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 800.00 | 172.25 | 179.80 | 176.03 | % | 0.22 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 810.00 | 162.45 | 170.00 | 166.23 | % | 0.21 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.10 | 7/11/2025 4:00:05 PM EST | |||
| 820.00 | 152.75 | 160.25 | 156.50 | % | 0.19 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 825.00 | 147.90 | 155.60 | 151.75 | % | 0.18 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 830.00 | 143.10 | 150.70 | 146.90 | % | 0.18 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.17 | 7/11/2025 4:00:05 PM EST | |||
| 835.00 | 138.30 | 145.95 | 142.13 | % | 0.17 | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 840.00 | 133.50 | 141.00 | 137.25 | % | 0.16 | 0 | 0 | 0.27 | 0.96 | 0.00 | -0.15 | 7/11/2025 4:00:05 PM EST | |||
| 845.00 | 128.75 | 136.00 | 132.38 | % | 0.16 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 850.00 | 124.00 | 131.65 | 127.83 | % | 0.15 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 855.00 | 119.30 | 126.95 | 123.13 | % | 0.14 | 0 | 0 | 0.33 | 0.94 | 0.00 | -0.20 | 7/11/2025 4:00:05 PM EST | |||
| 860.00 | 114.65 | 122.00 | 118.33 | % | 0.14 | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.21 | 7/11/2025 4:00:05 PM EST | |||
| 865.00 | 109.95 | 117.60 | 113.78 | % | 0.13 | 0 | 0 | 0.31 | 0.92 | 0.00 | -0.23 | 7/11/2025 4:00:05 PM EST | |||
| 870.00 | 105.30 | 112.80 | 109.05 | % | 0.13 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.24 | 7/11/2025 4:00:05 PM EST | |||
| 875.00 | 100.70 | 108.00 | 104.35 | % | 0.12 | 0 | 0 | 0.23 | 0.90 | 0.00 | -0.24 | 7/11/2025 4:00:05 PM EST | |||
| 880.00 | 96.15 | 103.90 | 100.03 | % | 0.11 | 0 | 0 | 0.23 | 0.89 | 0.00 | -0.26 | 7/11/2025 4:00:05 PM EST | |||
| 885.00 | 91.70 | 99.00 | 95.35 | % | 0.11 | 0 | 0 | 0.23 | 0.88 | 0.00 | -0.26 | 7/11/2025 4:00:05 PM EST | |||
| 890.00 | 87.25 | 94.95 | 91.10 | % | 0.10 | 0 | 0 | 0.23 | 0.87 | 0.00 | -0.27 | 7/11/2025 4:00:05 PM EST | |||
| 895.00 | 82.95 | 90.45 | 86.70 | % | 0.10 | 0 | 0 | 0.23 | 0.86 | 0.00 | -0.28 | 7/11/2025 4:00:05 PM EST | |||
| 900.00 | 78.60 | 85.90 | 82.25 | % | 0.09 | 0 | 0 | 0.23 | 0.84 | 0.00 | -0.29 | 7/11/2025 4:00:05 PM EST | |||
| 905.00 | 74.35 | 82.00 | 78.18 | % | 0.09 | 0 | 0 | 0.23 | 0.83 | 0.00 | -0.30 | 7/11/2025 4:00:05 PM EST | |||
| 910.00 | 70.20 | 77.20 | 73.70 | 71.77 | % | 0.08 | 5 | 0 | 0.22 | 0.81 | 0.00 | -0.31 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 915.00 | 66.45 | 73.00 | 69.73 | 67.87 | % | 0.08 | 5 | 0 | 0.22 | 0.80 | 0.00 | -0.32 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 920.00 | 62.75 | 67.55 | 65.15 | 66.80 | % | 0.07 | 1 | 0 | 0.22 | 0.78 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 925.00 | 58.15 | 64.95 | 61.55 | 59.92 | % | 0.07 | 10 | 0 | 0.22 | 0.76 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 930.00 | 54.75 | 61.60 | 58.18 | % | 0.06 | 0 | 0 | 0.22 | 0.74 | 0.00 | -0.34 | 7/11/2025 4:00:05 PM EST | |||
| 935.00 | 50.80 | 57.85 | 54.33 | % | 0.06 | 0 | 0 | 0.22 | 0.72 | 0.00 | -0.35 | 7/11/2025 4:00:05 PM EST | |||
| 940.00 | 47.50 | 53.75 | 50.63 | % | 0.05 | 0 | 0 | 0.21 | 0.70 | 0.00 | -0.35 | 7/11/2025 4:00:05 PM EST | |||
| 945.00 | 43.75 | 50.85 | 47.30 | % | 0.05 | 0 | 0 | 0.21 | 0.67 | 0.00 | -0.36 | 7/11/2025 4:00:05 PM EST | |||
| 950.00 | 40.65 | 47.20 | 43.93 | % | 0.05 | 0 | 0 | 0.21 | 0.65 | 0.00 | -0.36 | 7/11/2025 4:00:05 PM EST | |||
| 955.00 | 37.85 | 43.00 | 40.43 | % | 0.04 | 0 | 0 | 0.21 | 0.62 | 0.01 | -0.36 | 7/11/2025 4:00:05 PM EST | |||
| 960.00 | 33.90 | 41.45 | 37.68 | 40.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | 0.60 | 0.01 | -0.36 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 965.00 | 32.35 | 35.60 | 33.98 | 33.14 | % | 0.04 | 2 | 0 | 0.20 | 0.57 | 0.01 | -0.36 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 970.00 | 28.45 | 33.70 | 31.08 | % | 0.03 | 0 | 0 | 0.20 | 0.55 | 0.01 | -0.36 | 7/11/2025 4:00:05 PM EST | |||
| 975.00 | 26.60 | 31.75 | 29.18 | 32.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.20 | 0.52 | 0.01 | -0.35 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 980.00 | 23.30 | 29.80 | 26.55 | 25.39 | -3.96 | -13.50% | 0.03 | 1 | 3 | 0.20 | 0.49 | 0.01 | -0.35 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 985.00 | 20.60 | 28.20 | 24.40 | % | 0.02 | 0 | 0 | 0.20 | 0.46 | 0.01 | -0.34 | 7/11/2025 4:00:05 PM EST | |||
| 990.00 | 19.00 | 22.65 | 20.83 | 20.60 | % | 0.02 | 3 | 0 | 0.19 | 0.43 | 0.01 | -0.33 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 995.00 | 17.10 | 23.90 | 20.50 | % | 0.02 | 0 | 0 | 0.20 | 0.41 | 0.01 | -0.32 | 7/11/2025 4:00:05 PM EST | |||
| 1,000.00 | 17.25 | 19.30 | 18.28 | 17.20 | -3.80 | -18.10% | 0.02 | 7 | 3 | 0.20 | 0.38 | 0.01 | -0.31 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 1,005.00 | 12.95 | 19.70 | 16.33 | % | 0.02 | 0 | 0 | 0.20 | 0.35 | 0.01 | -0.30 | 7/11/2025 4:00:05 PM EST | |||
| 1,010.00 | 13.35 | 16.00 | 14.68 | 15.13 | -3.02 | -16.64% | 0.01 | 1 | 1 | 0.20 | 0.32 | 0.01 | -0.29 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 1,015.00 | 10.30 | 16.15 | 13.23 | % | 0.01 | 0 | 0 | 0.20 | 0.30 | 0.01 | -0.28 | 7/11/2025 4:00:05 PM EST | |||
| 1,020.00 | 7.75 | 13.20 | 10.48 | % | 0.01 | 0 | 0 | 0.19 | 0.27 | 0.00 | -0.26 | 7/11/2025 4:00:05 PM EST | |||
| 1,025.00 | 6.80 | 14.35 | 10.58 | 10.03 | -2.84 | -22.07% | 0.01 | 1 | 2 | 0.20 | 0.25 | 0.00 | -0.25 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 1,030.00 | 5.85 | 13.15 | 9.50 | % | 0.01 | 0 | 0 | 0.20 | 0.23 | 0.00 | -0.23 | 7/11/2025 4:00:05 PM EST | |||
| 1,035.00 | 5.00 | 11.80 | 8.40 | % | 0.01 | 0 | 0 | 0.19 | 0.20 | 0.00 | -0.22 | 7/11/2025 4:00:05 PM EST | |||
| 1,040.00 | 4.60 | 11.35 | 7.98 | 6.85 | -2.62 | -27.67% | 0.01 | 2 | 10 | 0.20 | 0.19 | 0.00 | -0.20 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 1,045.00 | 2.67 | 8.00 | 5.34 | % | 0.01 | 0 | 0 | 0.18 | 0.17 | 0.00 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 1,050.00 | 4.95 | 6.55 | 5.75 | % | 0.01 | 0 | 0 | 0.20 | 0.15 | 0.00 | -0.18 | 7/11/2025 4:00:05 PM EST | |||
| 1,055.00 | 2.36 | 8.40 | 5.38 | % | 0.01 | 0 | 0 | 0.20 | 0.14 | 0.00 | -0.16 | 7/11/2025 4:00:05 PM EST | |||
| 1,060.00 | 0.78 | 7.95 | 4.37 | % | 0.00 | 0 | 0 | 0.18 | 0.12 | 0.00 | -0.15 | 7/11/2025 4:00:05 PM EST | |||
| 1,065.00 | 1.38 | 6.15 | 3.77 | % | 0.00 | 0 | 0 | 0.19 | 0.11 | 0.00 | -0.14 | 7/11/2025 4:00:05 PM EST | |||
| 1,070.00 | 1.86 | 5.10 | 3.48 | % | 0.00 | 0 | 0 | 0.19 | 0.10 | 0.00 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 1,075.00 | 2.68 | 7.55 | 5.12 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.00 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 1,080.00 | 1.34 | 4.15 | 2.75 | % | 0.00 | 0 | 0 | 0.20 | 0.08 | 0.00 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 1,085.00 | 0.57 | 5.95 | 3.26 | % | 0.00 | 0 | 0 | 0.20 | 0.07 | 0.00 | -0.10 | 7/11/2025 4:00:05 PM EST | |||
| 1,090.00 | 1.57 | 2.98 | 2.28 | % | 0.00 | 0 | 0 | 0.20 | 0.06 | 0.00 | -0.10 | 7/11/2025 4:00:05 PM EST | |||
| 1,095.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 1,100.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 1,105.00 | 0.82 | 4.30 | 2.56 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 1,110.00 | 0.44 | 5.85 | 3.15 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 1,115.00 | 0.01 | 5.70 | 2.86 | % | 0.00 | 0 | 0 | 0.20 | 0.04 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 1,120.00 | 0.01 | 5.55 | 2.78 | % | 0.00 | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 1,125.00 | 0.35 | 5.45 | 2.90 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 1,130.00 | 0.01 | 5.30 | 2.66 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.04 | 7/11/2025 4:00:05 PM EST | |||
| 1,135.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 1,145.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 760.00 | 0.00 | 1.93 | 0.97 | 0.59 | % | 0.00 | 1 | 0 | 0.39 | 0.00 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.08 | 7/11/2025 4:00:05 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.09 | 7/11/2025 4:00:05 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.10 | 7/11/2025 4:00:05 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 825.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 830.00 | 0.01 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.23 | -0.03 | 0.00 | -0.17 | 7/11/2025 4:00:05 PM EST | |||
| 835.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | -0.03 | 0.00 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 840.00 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 0.29 | -0.04 | 0.00 | -0.15 | 7/11/2025 4:00:05 PM EST | |||
| 845.00 | 0.39 | 4.80 | 2.60 | % | 0.00 | 0 | 0 | 0.25 | -0.05 | 0.00 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 850.00 | 2.19 | 3.25 | 2.72 | % | 0.00 | 0 | 0 | 0.26 | -0.05 | 0.00 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 855.00 | 1.66 | 4.25 | 2.96 | % | 0.00 | 0 | 0 | 0.25 | -0.06 | 0.00 | -0.20 | 7/11/2025 4:00:05 PM EST | |||
| 860.00 | 2.10 | 3.70 | 2.90 | 3.40 | % | 0.00 | 5 | 0 | 0.24 | -0.07 | 0.00 | -0.21 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 865.00 | 0.06 | 4.35 | 2.21 | % | 0.00 | 0 | 0 | 0.19 | -0.08 | 0.00 | -0.23 | 7/11/2025 4:00:05 PM EST | |||
| 870.00 | 0.22 | 5.35 | 2.79 | 4.10 | % | 0.00 | 1 | 0 | 0.20 | -0.09 | 0.00 | -0.24 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 875.00 | 0.63 | 7.75 | 4.19 | % | 0.00 | 0 | 0 | 0.22 | -0.10 | 0.00 | -0.24 | 7/11/2025 4:00:05 PM EST | |||
| 880.00 | 1.44 | 5.95 | 3.70 | % | 0.00 | 0 | 0 | 0.22 | -0.11 | 0.00 | -0.26 | 7/11/2025 4:00:05 PM EST | |||
| 885.00 | 1.70 | 9.00 | 5.35 | % | 0.01 | 0 | 0 | 0.23 | -0.12 | 0.00 | -0.26 | 7/11/2025 4:00:05 PM EST | |||
| 890.00 | 2.01 | 9.25 | 5.63 | % | 0.01 | 0 | 0 | 0.22 | -0.13 | 0.00 | -0.27 | 7/11/2025 4:00:05 PM EST | |||
| 895.00 | 4.90 | 7.10 | 6.00 | 6.92 | % | 0.01 | 1 | 0 | 0.23 | -0.14 | 0.00 | -0.28 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 900.00 | 5.20 | 9.40 | 7.30 | 8.05 | % | 0.01 | 1 | 0 | 0.23 | -0.16 | 0.00 | -0.29 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 905.00 | 6.15 | 8.60 | 7.38 | 8.49 | +1.09 | +14.73% | 0.01 | 10 | 5 | 0.22 | -0.17 | 0.00 | -0.30 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 910.00 | 5.00 | 12.15 | 8.58 | 8.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.19 | 0.00 | -0.31 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 915.00 | 5.65 | 13.60 | 9.63 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | -0.20 | 0.00 | -0.32 | 7/10/2025 | 7/11/2025 4:00:05 PM EST |
| 920.00 | 6.30 | 14.50 | 10.40 | % | 0.01 | 0 | 0 | 0.22 | -0.22 | 0.00 | -0.33 | 7/11/2025 4:00:05 PM EST | |||
| 925.00 | 8.25 | 15.20 | 11.73 | 12.58 | +2.58 | +25.80% | 0.01 | 1 | 5 | 0.22 | -0.24 | 0.00 | -0.33 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 930.00 | 11.45 | 13.80 | 12.63 | 14.05 | +1.70 | +13.77% | 0.01 | 1 | 2 | 0.22 | -0.26 | 0.00 | -0.34 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 935.00 | 11.75 | 17.70 | 14.73 | 15.68 | +2.13 | +15.72% | 0.02 | 1 | 2 | 0.22 | -0.28 | 0.00 | -0.35 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 940.00 | 12.10 | 18.45 | 15.28 | % | 0.02 | 0 | 0 | 0.21 | -0.30 | 0.00 | -0.35 | 7/11/2025 4:00:05 PM EST | |||
| 945.00 | 14.75 | 20.95 | 17.85 | % | 0.02 | 0 | 0 | 0.22 | -0.33 | 0.00 | -0.36 | 7/11/2025 4:00:05 PM EST | |||
| 950.00 | 17.30 | 19.85 | 18.58 | 19.50 | +1.00 | +5.41% | 0.02 | 3 | 1 | 0.21 | -0.35 | 0.00 | -0.36 | 7/11/2025 | 7/11/2025 4:00:05 PM EST |
| 955.00 | 16.40 | 24.25 | 20.33 | 21.91 | % | 0.02 | 2 | 0 | 0.21 | -0.38 | 0.01 | -0.36 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 960.00 | 18.35 | 26.15 | 22.25 | 23.89 | % | 0.02 | 12 | 0 | 0.21 | -0.40 | 0.01 | -0.36 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 965.00 | 21.15 | 27.60 | 24.38 | 27.15 | % | 0.03 | 8 | 0 | 0.21 | -0.43 | 0.01 | -0.36 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 970.00 | 22.85 | 30.00 | 26.43 | 27.78 | % | 0.03 | 2 | 0 | 0.20 | -0.45 | 0.01 | -0.36 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 975.00 | 24.85 | 32.80 | 28.83 | % | 0.03 | 0 | 0 | 0.20 | -0.48 | 0.01 | -0.35 | 7/11/2025 4:00:05 PM EST | |||
| 980.00 | 27.85 | 34.75 | 31.30 | 32.53 | % | 0.03 | 2 | 0 | 0.20 | -0.51 | 0.01 | -0.35 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 985.00 | 31.05 | 37.10 | 34.08 | % | 0.03 | 0 | 0 | 0.20 | -0.54 | 0.01 | -0.34 | 7/11/2025 4:00:05 PM EST | |||
| 990.00 | 33.00 | 40.45 | 36.73 | 37.71 | % | 0.04 | 1 | 0 | 0.20 | -0.57 | 0.01 | -0.33 | 7/11/2025 | 7/11/2025 4:00:05 PM EST | |
| 995.00 | 37.15 | 43.00 | 40.08 | % | 0.04 | 0 | 0 | 0.20 | -0.59 | 0.01 | -0.32 | 7/11/2025 4:00:05 PM EST | |||
| 1,000.00 | 39.10 | 46.70 | 42.90 | % | 0.04 | 0 | 0 | 0.20 | -0.62 | 0.01 | -0.31 | 7/11/2025 4:00:05 PM EST | |||
| 1,005.00 | 42.65 | 50.10 | 46.38 | % | 0.05 | 0 | 0 | 0.20 | -0.65 | 0.01 | -0.30 | 7/11/2025 4:00:05 PM EST | |||
| 1,010.00 | 46.30 | 53.30 | 49.80 | % | 0.05 | 0 | 0 | 0.20 | -0.68 | 0.01 | -0.29 | 7/11/2025 4:00:05 PM EST | |||
| 1,015.00 | 50.65 | 57.20 | 53.93 | % | 0.05 | 0 | 0 | 0.20 | -0.70 | 0.01 | -0.28 | 7/11/2025 4:00:05 PM EST | |||
| 1,020.00 | 53.85 | 60.95 | 57.40 | % | 0.06 | 0 | 0 | 0.20 | -0.73 | 0.00 | -0.26 | 7/11/2025 4:00:05 PM EST | |||
| 1,025.00 | 58.60 | 64.75 | 61.68 | % | 0.06 | 0 | 0 | 0.20 | -0.75 | 0.00 | -0.25 | 7/11/2025 4:00:05 PM EST | |||
| 1,030.00 | 61.10 | 68.85 | 64.98 | % | 0.06 | 0 | 0 | 0.19 | -0.77 | 0.00 | -0.23 | 7/11/2025 4:00:05 PM EST | |||
| 1,035.00 | 65.20 | 73.00 | 69.10 | % | 0.07 | 0 | 0 | 0.24 | -0.80 | 0.00 | -0.22 | 7/11/2025 4:00:05 PM EST | |||
| 1,040.00 | 69.45 | 77.20 | 73.33 | % | 0.07 | 0 | 0 | 0.24 | -0.81 | 0.00 | -0.20 | 7/11/2025 4:00:05 PM EST | |||
| 1,045.00 | 73.80 | 82.00 | 77.90 | % | 0.07 | 0 | 0 | 0.24 | -0.83 | 0.00 | -0.19 | 7/11/2025 4:00:05 PM EST | |||
| 1,050.00 | 78.25 | 85.90 | 82.08 | % | 0.08 | 0 | 0 | 0.25 | -0.85 | 0.00 | -0.18 | 7/11/2025 4:00:05 PM EST | |||
| 1,055.00 | 82.75 | 90.95 | 86.85 | % | 0.08 | 0 | 0 | 0.25 | -0.86 | 0.00 | -0.16 | 7/11/2025 4:00:05 PM EST | |||
| 1,060.00 | 87.35 | 95.50 | 91.43 | % | 0.09 | 0 | 0 | 0.25 | -0.88 | 0.00 | -0.15 | 7/11/2025 4:00:05 PM EST | |||
| 1,065.00 | 92.00 | 99.70 | 95.85 | % | 0.09 | 0 | 0 | 0.26 | -0.89 | 0.00 | -0.14 | 7/11/2025 4:00:05 PM EST | |||
| 1,070.00 | 96.75 | 104.45 | 100.60 | % | 0.09 | 0 | 0 | 0.26 | -0.90 | 0.00 | -0.13 | 7/11/2025 4:00:05 PM EST | |||
| 1,075.00 | 101.55 | 109.25 | 105.40 | % | 0.10 | 0 | 0 | 0.27 | -0.92 | 0.00 | -0.12 | 7/11/2025 4:00:05 PM EST | |||
| 1,080.00 | 106.35 | 114.05 | 110.20 | % | 0.10 | 0 | 0 | 0.27 | -0.92 | 0.00 | -0.11 | 7/11/2025 4:00:05 PM EST | |||
| 1,085.00 | 111.20 | 118.90 | 115.05 | % | 0.11 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.10 | 7/11/2025 4:00:05 PM EST | |||
| 1,090.00 | 116.15 | 123.80 | 119.98 | % | 0.11 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.10 | 7/11/2025 4:00:05 PM EST | |||
| 1,095.00 | 120.70 | 129.20 | 124.95 | % | 0.11 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 1,100.00 | 126.05 | 134.15 | 130.10 | % | 0.12 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 1,105.00 | 130.90 | 139.10 | 135.00 | % | 0.12 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.07 | 7/11/2025 4:00:05 PM EST | |||
| 1,110.00 | 135.90 | 143.65 | 139.78 | % | 0.13 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 1,115.00 | 141.00 | 148.65 | 144.83 | % | 0.13 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 1,120.00 | 145.85 | 154.10 | 149.98 | % | 0.13 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.06 | 7/11/2025 4:00:05 PM EST | |||
| 1,125.00 | 151.00 | 159.10 | 155.05 | % | 0.14 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.05 | 7/11/2025 4:00:05 PM EST | |||
| 1,130.00 | 156.20 | 163.65 | 159.93 | % | 0.14 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.04 | 7/11/2025 4:00:05 PM EST | |||
| 1,135.00 | 161.00 | 169.10 | 165.05 | % | 0.15 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.03 | 7/11/2025 4:00:05 PM EST | |||
| 1,140.00 | 165.85 | 173.65 | 169.75 | % | 0.15 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 1,145.00 | 171.00 | 178.55 | 174.78 | % | 0.15 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 1,150.00 | 175.95 | 183.65 | 179.80 | % | 0.16 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.02 | 7/11/2025 4:00:05 PM EST | |||
| 1,160.00 | 185.90 | 193.65 | 189.78 | % | 0.16 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 1,170.00 | 196.00 | 204.10 | 200.05 | % | 0.17 | 0 | 0 | 0.38 | -1.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 1,180.00 | 206.00 | 213.65 | 209.83 | % | 0.18 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 1,190.00 | 216.00 | 223.65 | 219.83 | % | 0.18 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 7/11/2025 4:00:05 PM EST | |||
| 1,200.00 | 226.00 | 234.10 | 230.05 | % | 0.19 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,210.00 | 235.90 | 243.65 | 239.78 | % | 0.20 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,220.00 | 246.00 | 254.10 | 250.05 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,230.00 | 256.00 | 263.60 | 259.80 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,240.00 | 265.90 | 273.65 | 269.78 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,250.00 | 276.00 | 283.65 | 279.83 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,260.00 | 286.00 | 293.65 | 289.83 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,270.00 | 295.95 | 304.10 | 300.03 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,280.00 | 305.90 | 313.65 | 309.78 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,290.00 | 315.90 | 324.10 | 320.00 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,300.00 | 325.90 | 333.65 | 329.78 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST | |||
| 1,310.00 | 336.00 | 344.10 | 340.05 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:05 PM EST |