Options Chain for COSTCO WHSL CORP NEW COM (COST) - $948.50 as of 7/22/2025 7:16:19 AM 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 | 404.05 | 412.00 | 408.03 | % | 0.76 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 550.00 | 394.05 | 402.00 | 398.03 | 403.08 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 560.00 | 384.10 | 392.00 | 388.05 | % | 0.69 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 570.00 | 374.10 | 382.05 | 378.08 | % | 0.66 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 580.00 | 364.20 | 372.05 | 368.13 | % | 0.63 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 590.00 | 354.10 | 362.05 | 358.08 | % | 0.61 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 600.00 | 344.15 | 352.05 | 348.10 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 610.00 | 334.15 | 342.10 | 338.13 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 620.00 | 324.15 | 332.10 | 328.13 | 332.25 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 630.00 | 314.30 | 322.10 | 318.20 | % | 0.51 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 640.00 | 304.20 | 312.15 | 308.18 | % | 0.48 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 650.00 | 294.60 | 302.15 | 298.38 | 302.32 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 660.00 | 284.25 | 292.15 | 288.20 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 670.00 | 274.25 | 282.20 | 278.23 | % | 0.42 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 680.00 | 264.30 | 272.20 | 268.25 | % | 0.39 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 690.00 | 254.30 | 262.20 | 258.25 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 700.00 | 244.30 | 252.25 | 248.28 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 710.00 | 234.35 | 242.25 | 238.30 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 720.00 | 224.35 | 232.30 | 228.33 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 730.00 | 214.35 | 222.30 | 218.33 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 740.00 | 205.10 | 212.35 | 208.73 | % | 0.28 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 750.00 | 195.70 | 202.40 | 199.05 | % | 0.27 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 760.00 | 185.00 | 192.35 | 188.68 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 770.00 | 175.80 | 182.45 | 179.13 | % | 0.23 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 780.00 | 165.10 | 172.50 | 168.80 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 790.00 | 154.85 | 162.55 | 158.70 | % | 0.20 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.05 | 7/21/2025 4:00:05 PM EST | |||
| 800.00 | 145.65 | 152.65 | 149.15 | % | 0.19 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.06 | 7/21/2025 4:00:05 PM EST | |||
| 810.00 | 136.25 | 142.70 | 139.48 | % | 0.17 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.08 | 7/21/2025 4:00:05 PM EST | |||
| 820.00 | 124.90 | 132.80 | 128.85 | % | 0.16 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.09 | 7/21/2025 4:00:05 PM EST | |||
| 825.00 | 120.45 | 127.85 | 124.15 | % | 0.15 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.11 | 7/21/2025 4:00:05 PM EST | |||
| 830.00 | 115.60 | 122.90 | 119.25 | % | 0.14 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.12 | 7/21/2025 4:00:05 PM EST | |||
| 835.00 | 111.00 | 117.95 | 114.48 | % | 0.14 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.13 | 7/21/2025 4:00:05 PM EST | |||
| 840.00 | 106.05 | 113.00 | 109.53 | 113.74 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | 0.98 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 845.00 | 100.15 | 108.10 | 104.13 | % | 0.12 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.17 | 7/21/2025 4:00:05 PM EST | |||
| 850.00 | 96.55 | 103.20 | 99.88 | % | 0.12 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.19 | 7/21/2025 4:00:05 PM EST | |||
| 855.00 | 90.70 | 98.30 | 94.50 | % | 0.11 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.18 | 7/21/2025 4:00:05 PM EST | |||
| 860.00 | 86.15 | 93.40 | 89.78 | % | 0.10 | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.23 | 7/21/2025 4:00:05 PM EST | |||
| 865.00 | 81.10 | 88.50 | 84.80 | % | 0.10 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.23 | 7/21/2025 4:00:05 PM EST | |||
| 870.00 | 76.40 | 83.70 | 80.05 | 80.99 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.93 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 875.00 | 70.90 | 78.85 | 74.88 | % | 0.09 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.27 | 7/21/2025 4:00:05 PM EST | |||
| 880.00 | 66.10 | 74.05 | 70.08 | % | 0.08 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.29 | 7/21/2025 4:00:05 PM EST | |||
| 885.00 | 61.40 | 69.35 | 65.38 | % | 0.07 | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.31 | 7/21/2025 4:00:05 PM EST | |||
| 890.00 | 57.50 | 64.65 | 61.08 | % | 0.07 | 0 | 0 | 0.33 | 0.88 | 0.00 | -0.33 | 7/21/2025 4:00:05 PM EST | |||
| 895.00 | 53.85 | 58.05 | 55.95 | 63.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.20 | 0.87 | 0.00 | -0.35 | 7/16/2025 | 7/21/2025 4:00:05 PM EST |
| 900.00 | 50.55 | 53.40 | 51.98 | 52.70 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.22 | 0.85 | 0.00 | -0.37 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 905.00 | 44.25 | 50.10 | 47.18 | % | 0.05 | 0 | 0 | 0.20 | 0.83 | 0.01 | -0.39 | 7/21/2025 4:00:05 PM EST | |||
| 910.00 | 42.20 | 47.50 | 44.85 | 47.72 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.20 | 0.81 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 915.00 | 38.20 | 43.35 | 40.78 | 43.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.20 | 0.78 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 920.00 | 33.70 | 35.25 | 34.48 | 42.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.20 | 0.75 | 0.01 | -0.44 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 925.00 | 30.10 | 32.00 | 31.05 | 34.27 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.20 | 0.72 | 0.01 | -0.46 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 930.00 | 26.60 | 28.00 | 27.30 | 30.57 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.19 | 0.68 | 0.01 | -0.47 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 935.00 | 23.45 | 24.40 | 23.93 | 27.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.19 | 0.64 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 940.00 | 20.30 | 21.75 | 21.03 | 20.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.19 | 0.59 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 945.00 | 17.50 | 18.20 | 17.85 | 17.75 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.19 | 0.55 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 950.00 | 14.80 | 15.50 | 15.15 | 15.25 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.19 | 0.50 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 955.00 | 12.55 | 13.60 | 13.08 | 13.21 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.19 | 0.45 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 960.00 | 10.40 | 11.00 | 10.70 | 11.35 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.18 | 0.40 | 0.01 | -0.45 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 962.50 | 9.40 | 10.15 | 9.78 | % | 0.01 | 0 | 0 | 0.18 | 0.37 | 0.01 | -0.44 | 7/21/2025 4:00:05 PM EST | |||
| 965.00 | 8.55 | 9.45 | 9.00 | 9.35 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.18 | 0.35 | 0.01 | -0.43 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 967.50 | 7.25 | 8.35 | 7.80 | % | 0.01 | 0 | 0 | 0.18 | 0.33 | 0.01 | -0.42 | 7/21/2025 4:00:05 PM EST | |||
| 970.00 | 7.00 | 7.55 | 7.28 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.19 | 0.31 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 972.50 | 6.30 | 7.45 | 6.88 | 6.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.19 | 0.29 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 975.00 | 5.65 | 6.30 | 5.98 | 6.33 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.18 | 0.26 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 977.50 | 5.10 | 5.90 | 5.50 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.18 | 0.25 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 980.00 | 4.60 | 5.20 | 4.90 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 383 | 0.18 | 0.23 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 985.00 | 3.70 | 4.15 | 3.93 | 4.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.18 | 0.19 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 990.00 | 3.00 | 3.35 | 3.18 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.19 | 0.16 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 995.00 | 2.38 | 2.88 | 2.63 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.19 | 0.14 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,000.00 | 2.00 | 2.27 | 2.14 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.19 | 0.12 | 0.00 | -0.22 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,005.00 | 1.55 | 1.81 | 1.68 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.19 | 0.10 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,010.00 | 1.28 | 1.54 | 1.41 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.20 | 0.08 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,015.00 | 1.01 | 1.29 | 1.15 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.20 | 0.07 | 0.00 | -0.15 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 1,020.00 | 0.89 | 1.11 | 1.00 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.20 | 0.05 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,025.00 | 0.30 | 1.52 | 0.91 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.20 | 0.04 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,030.00 | 0.01 | 1.56 | 0.79 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.18 | 0.04 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,035.00 | 0.35 | 1.46 | 0.91 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.22 | 0.03 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,040.00 | 0.01 | 1.30 | 0.66 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.20 | 0.03 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,045.00 | 0.01 | 1.44 | 0.73 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.21 | 0.02 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,050.00 | 0.05 | 0.65 | 0.35 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.23 | 0.02 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,055.00 | 0.01 | 1.90 | 0.96 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.23 | 0.01 | 0.00 | -0.04 | 7/11/2025 | 7/21/2025 4:00:05 PM EST |
| 1,060.00 | 0.10 | 0.71 | 0.41 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.25 | 0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,065.00 | 0.01 | 1.90 | 0.96 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.25 | 0.01 | 0.00 | -0.02 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 1,070.00 | 0.01 | 1.05 | 0.53 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.24 | 0.01 | 0.00 | -0.02 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 1,075.00 | 0.01 | 1.90 | 0.96 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/21/2025 4:00:05 PM EST |
| 1,080.00 | 0.05 | 1.68 | 0.87 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,085.00 | 0.01 | 1.90 | 0.96 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 1,090.00 | 0.01 | 2.94 | 1.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 1,095.00 | 0.01 | 1.50 | 0.76 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 1,100.00 | 0.05 | 1.38 | 0.72 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,105.00 | 0.01 | 1.90 | 0.96 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,110.00 | 0.00 | 2.88 | 1.44 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/21/2025 4:00:05 PM EST |
| 1,115.00 | 0.00 | 2.87 | 1.44 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,120.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,125.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,130.00 | 0.00 | 2.84 | 1.42 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:05 PM EST |
| 1,135.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,145.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 2.82 | 1.41 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 2.81 | 1.41 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 4:00:05 PM EST |
| 1,170.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 2.77 | 1.39 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 2.77 | 1.39 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 2.76 | 1.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 2.76 | 1.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 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 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 2.71 | 1.36 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 2.71 | 1.36 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 2.71 | 1.36 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 2.76 | 1.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 2.77 | 1.39 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 2.81 | 1.41 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 2.84 | 1.42 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 750.00 | 0.00 | 1.90 | 0.95 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 1.90 | 0.95 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 770.00 | 0.01 | 1.04 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 780.00 | 0.01 | 1.90 | 0.96 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.40 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 790.00 | 0.01 | 1.03 | 0.52 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.35 | 0.00 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 800.00 | 0.01 | 1.70 | 0.86 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.06 | 7/21/2025 4:00:05 PM EST | |||
| 810.00 | 0.01 | 1.59 | 0.80 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.33 | -0.01 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 820.00 | 0.02 | 1.47 | 0.75 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.31 | -0.01 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 825.00 | 0.01 | 1.39 | 0.70 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.29 | -0.02 | 0.00 | -0.11 | 7/8/2025 | 7/21/2025 4:00:05 PM EST |
| 830.00 | 0.04 | 1.27 | 0.66 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.29 | -0.02 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 835.00 | 0.01 | 1.70 | 0.86 | % | 0.00 | 0 | 0 | 0.27 | -0.02 | 0.00 | -0.13 | 7/21/2025 4:00:05 PM EST | |||
| 840.00 | 0.01 | 3.45 | 1.73 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.30 | -0.02 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 845.00 | 0.01 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.26 | -0.03 | 0.00 | -0.17 | 7/21/2025 4:00:05 PM EST | |||
| 850.00 | 0.01 | 2.03 | 1.02 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.25 | -0.04 | 0.00 | -0.19 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 855.00 | 0.66 | 1.42 | 1.04 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.28 | -0.04 | 0.00 | -0.18 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 860.00 | 0.10 | 1.32 | 0.71 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.23 | -0.05 | 0.00 | -0.23 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 865.00 | 0.95 | 1.21 | 1.08 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | -0.06 | 0.00 | -0.23 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 870.00 | 0.39 | 1.39 | 0.89 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.23 | -0.07 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 875.00 | 1.17 | 1.60 | 1.39 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.24 | -0.08 | 0.00 | -0.27 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 880.00 | 1.54 | 1.76 | 1.65 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.24 | -0.09 | 0.00 | -0.29 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 885.00 | 1.83 | 2.05 | 1.94 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.23 | -0.10 | 0.00 | -0.31 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 890.00 | 2.02 | 2.52 | 2.27 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.23 | -0.12 | 0.00 | -0.33 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 895.00 | 2.46 | 2.90 | 2.68 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.22 | -0.13 | 0.00 | -0.35 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 900.00 | 2.84 | 3.25 | 3.05 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.22 | -0.15 | 0.00 | -0.37 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 905.00 | 2.95 | 3.90 | 3.43 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.21 | -0.17 | 0.01 | -0.39 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 910.00 | 4.25 | 4.60 | 4.43 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.21 | -0.19 | 0.01 | -0.41 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 915.00 | 4.15 | 6.10 | 5.13 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.20 | -0.22 | 0.01 | -0.42 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 920.00 | 6.00 | 6.55 | 6.28 | 6.26 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.20 | -0.25 | 0.01 | -0.44 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 925.00 | 7.15 | 7.70 | 7.43 | 7.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.20 | -0.28 | 0.01 | -0.46 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 930.00 | 8.15 | 9.10 | 8.63 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.20 | -0.32 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 935.00 | 10.00 | 10.70 | 10.35 | 9.85 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.20 | -0.36 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 940.00 | 11.95 | 12.60 | 12.28 | 12.26 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.19 | -0.41 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 945.00 | 14.05 | 14.75 | 14.40 | 13.85 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.19 | -0.45 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 950.00 | 16.10 | 17.20 | 16.65 | 16.15 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.19 | -0.50 | 0.01 | -0.48 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 955.00 | 18.20 | 19.85 | 19.03 | 16.09 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.19 | -0.55 | 0.01 | -0.47 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 960.00 | 21.95 | 23.05 | 22.50 | 21.75 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.19 | -0.60 | 0.01 | -0.45 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 962.50 | 22.50 | 24.40 | 23.45 | 22.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | -0.63 | 0.01 | -0.44 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 965.00 | 25.05 | 26.45 | 25.75 | 24.73 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.19 | -0.65 | 0.01 | -0.43 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 967.50 | 26.50 | 28.35 | 27.43 | % | 0.03 | 0 | 0 | 0.19 | -0.67 | 0.01 | -0.42 | 7/21/2025 4:00:05 PM EST | |||
| 970.00 | 28.30 | 30.25 | 29.28 | 28.69 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.19 | -0.69 | 0.01 | -0.40 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 972.50 | 30.05 | 31.60 | 30.83 | % | 0.03 | 0 | 0 | 0.19 | -0.71 | 0.01 | -0.39 | 7/21/2025 4:00:05 PM EST | |||
| 975.00 | 31.85 | 33.45 | 32.65 | 32.06 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.19 | -0.74 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 977.50 | 34.10 | 35.80 | 34.95 | % | 0.04 | 0 | 0 | 0.20 | -0.75 | 0.01 | -0.36 | 7/21/2025 4:00:05 PM EST | |||
| 980.00 | 35.25 | 38.55 | 36.90 | 34.48 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.20 | -0.77 | 0.01 | -0.34 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 985.00 | 39.70 | 42.10 | 40.90 | 38.40 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.19 | -0.81 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 990.00 | 42.60 | 47.85 | 45.23 | 40.99 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.23 | -0.84 | 0.01 | -0.28 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 995.00 | 46.60 | 51.95 | 49.28 | 45.09 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.23 | -0.86 | 0.01 | -0.25 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 1,000.00 | 50.10 | 57.85 | 53.98 | 46.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.27 | -0.88 | 0.00 | -0.22 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 1,005.00 | 54.70 | 61.95 | 58.33 | % | 0.06 | 0 | 0 | 0.26 | -0.90 | 0.00 | -0.20 | 7/21/2025 4:00:05 PM EST | |||
| 1,010.00 | 59.45 | 66.60 | 63.03 | 61.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | -0.92 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 4:00:05 PM EST |
| 1,015.00 | 64.25 | 71.40 | 67.83 | 63.44 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.28 | -0.93 | 0.00 | -0.15 | 7/17/2025 | 7/21/2025 4:00:05 PM EST |
| 1,020.00 | 69.15 | 76.55 | 72.85 | 49.97 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.95 | 0.00 | -0.13 | 7/9/2025 | 7/21/2025 4:00:05 PM EST |
| 1,025.00 | 74.25 | 81.75 | 78.00 | 68.50 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.32 | -0.96 | 0.00 | -0.11 | 7/18/2025 | 7/21/2025 4:00:05 PM EST |
| 1,030.00 | 79.00 | 86.00 | 82.50 | % | 0.08 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.10 | 7/21/2025 4:00:05 PM EST | |||
| 1,035.00 | 83.90 | 91.10 | 87.50 | % | 0.08 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.08 | 7/21/2025 4:00:05 PM EST | |||
| 1,040.00 | 88.90 | 96.15 | 92.53 | % | 0.09 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.07 | 7/21/2025 4:00:05 PM EST | |||
| 1,045.00 | 93.85 | 101.85 | 97.85 | % | 0.09 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.06 | 7/21/2025 4:00:05 PM EST | |||
| 1,050.00 | 98.85 | 106.80 | 102.83 | % | 0.10 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.05 | 7/21/2025 4:00:05 PM EST | |||
| 1,055.00 | 103.85 | 111.80 | 107.83 | % | 0.10 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.04 | 7/21/2025 4:00:05 PM EST | |||
| 1,060.00 | 108.85 | 116.30 | 112.58 | % | 0.11 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 7/21/2025 4:00:05 PM EST | |||
| 1,065.00 | 113.85 | 121.80 | 117.83 | % | 0.11 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 1,070.00 | 118.85 | 126.80 | 122.83 | % | 0.11 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 7/21/2025 4:00:05 PM EST | |||
| 1,075.00 | 123.85 | 131.65 | 127.75 | % | 0.12 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 1,080.00 | 128.90 | 136.60 | 132.75 | % | 0.12 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 1,085.00 | 133.85 | 141.80 | 137.83 | % | 0.13 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 1,090.00 | 138.85 | 146.80 | 142.83 | % | 0.13 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 1,095.00 | 143.85 | 151.15 | 147.50 | % | 0.13 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:05 PM EST | |||
| 1,100.00 | 148.85 | 156.80 | 152.83 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,105.00 | 153.85 | 161.80 | 157.83 | % | 0.14 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,110.00 | 159.00 | 166.60 | 162.80 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,115.00 | 163.85 | 171.80 | 167.83 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,120.00 | 168.85 | 176.80 | 172.83 | % | 0.15 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,125.00 | 173.85 | 182.00 | 177.93 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,130.00 | 178.85 | 186.65 | 182.75 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,135.00 | 183.90 | 191.65 | 187.78 | % | 0.17 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,140.00 | 188.85 | 196.95 | 192.90 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,145.00 | 193.90 | 201.80 | 197.85 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,150.00 | 198.85 | 206.65 | 202.75 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,160.00 | 208.90 | 216.65 | 212.78 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,170.00 | 218.85 | 227.00 | 222.93 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,180.00 | 228.90 | 236.80 | 232.85 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,190.00 | 238.85 | 246.65 | 242.75 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,200.00 | 248.90 | 256.80 | 252.85 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,210.00 | 258.85 | 266.80 | 262.83 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,220.00 | 268.85 | 276.65 | 272.75 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,230.00 | 278.85 | 286.70 | 282.78 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,240.00 | 288.90 | 296.80 | 292.85 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,250.00 | 298.85 | 306.65 | 302.75 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,260.00 | 308.85 | 316.65 | 312.75 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,270.00 | 318.85 | 326.60 | 322.73 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,280.00 | 328.95 | 336.80 | 332.88 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,290.00 | 338.85 | 346.65 | 342.75 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,300.00 | 348.85 | 356.65 | 352.75 | % | 0.27 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST | |||
| 1,310.00 | 358.90 | 366.80 | 362.85 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:05 PM EST |