Options Chain for COSTCO WHSL CORP NEW COM (COST) - $944.96 as of 8/29/2025 3:14:46 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 | 399.65 | 407.75 | 403.70 | 407.28 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 550.00 | 389.65 | 398.25 | 393.95 | 392.51 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 560.00 | 379.80 | 388.25 | 384.03 | % | 0.69 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 570.00 | 369.85 | 378.25 | 374.05 | % | 0.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 580.00 | 359.85 | 368.30 | 364.08 | 367.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 590.00 | 349.85 | 358.45 | 354.15 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 600.00 | 339.75 | 348.30 | 344.03 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 610.00 | 330.15 | 338.35 | 334.25 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 620.00 | 319.90 | 328.35 | 324.13 | 323.98 | -16.62 | -4.88% | 0.52 | 1 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 630.00 | 310.25 | 317.30 | 313.78 | % | 0.50 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 640.00 | 300.30 | 307.15 | 303.73 | % | 0.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 650.00 | 292.65 | 297.75 | 295.20 | 293.95 | -16.76 | -5.40% | 0.45 | 1 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 660.00 | 280.10 | 287.35 | 283.73 | % | 0.43 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 670.00 | 270.10 | 278.00 | 274.05 | % | 0.41 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 680.00 | 260.00 | 268.00 | 264.00 | % | 0.39 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 690.00 | 250.05 | 258.85 | 254.45 | 297.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:05 PM EST |
| 700.00 | 240.40 | 248.00 | 244.20 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 710.00 | 230.20 | 238.05 | 234.13 | % | 0.33 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 720.00 | 220.50 | 228.05 | 224.28 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 730.00 | 210.15 | 219.00 | 214.58 | % | 0.29 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 740.00 | 200.30 | 208.15 | 204.23 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 750.00 | 190.10 | 199.00 | 194.55 | % | 0.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 760.00 | 180.25 | 189.00 | 184.63 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 770.00 | 170.40 | 177.80 | 174.10 | % | 0.23 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 780.00 | 160.45 | 167.80 | 164.13 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 790.00 | 150.70 | 157.90 | 154.30 | % | 0.20 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 800.00 | 140.30 | 149.00 | 144.65 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 810.00 | 130.85 | 137.75 | 134.30 | % | 0.17 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 820.00 | 120.80 | 127.75 | 124.28 | 130.91 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.41 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 825.00 | 115.85 | 123.10 | 119.48 | % | 0.14 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 830.00 | 110.90 | 117.90 | 114.40 | % | 0.14 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 835.00 | 105.90 | 113.00 | 109.45 | % | 0.13 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 840.00 | 101.05 | 107.95 | 104.50 | % | 0.12 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.06 | 8/29/2025 4:00:05 PM EST | |||
| 845.00 | 96.00 | 103.20 | 99.60 | % | 0.12 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.15 | 8/29/2025 4:00:05 PM EST | |||
| 850.00 | 91.05 | 99.20 | 95.13 | % | 0.11 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.15 | 8/29/2025 4:00:05 PM EST | |||
| 855.00 | 86.10 | 93.20 | 89.65 | % | 0.10 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.18 | 8/29/2025 4:00:05 PM EST | |||
| 860.00 | 81.35 | 88.25 | 84.80 | 101.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.40 | 0.98 | 0.00 | -0.19 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 865.00 | 76.25 | 83.40 | 79.83 | % | 0.09 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.21 | 8/29/2025 4:00:05 PM EST | |||
| 870.00 | 71.15 | 78.60 | 74.88 | 111.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.96 | 0.00 | -0.23 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 875.00 | 66.45 | 73.55 | 70.00 | % | 0.08 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.26 | 8/29/2025 4:00:05 PM EST | |||
| 880.00 | 62.40 | 68.50 | 65.45 | 76.06 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.34 | 0.94 | 0.00 | -0.28 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 885.00 | 57.35 | 63.55 | 60.45 | 91.88 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.32 | 0.93 | 0.00 | -0.30 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 890.00 | 52.45 | 59.05 | 55.75 | 55.72 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | 0.91 | 0.00 | -0.33 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 895.00 | 47.45 | 54.65 | 51.05 | 68.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | 0.90 | 0.00 | -0.36 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 900.00 | 44.00 | 48.65 | 46.33 | 48.98 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.26 | 0.88 | 0.01 | -0.38 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 905.00 | 40.25 | 44.00 | 42.13 | 50.16 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.18 | 0.86 | 0.01 | -0.41 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 910.00 | 35.60 | 39.40 | 37.50 | 41.00 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.18 | 0.83 | 0.01 | -0.44 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 915.00 | 32.70 | 38.00 | 35.35 | 33.36 | -7.85 | -19.05% | 0.04 | 5 | 3 | 0.22 | 0.80 | 0.01 | -0.46 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 920.00 | 28.50 | 31.00 | 29.75 | 29.31 | -3.33 | -10.21% | 0.03 | 5 | 8 | 0.19 | 0.77 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 925.00 | 25.00 | 28.55 | 26.78 | 33.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | 0.72 | 0.01 | -0.50 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 927.50 | 23.10 | 25.50 | 24.30 | 31.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.18 | 0.70 | 0.01 | -0.51 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 930.00 | 21.45 | 25.45 | 23.45 | 26.27 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.21 | 0.67 | 0.01 | -0.52 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 932.50 | 19.75 | 21.45 | 20.60 | 21.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.18 | 0.65 | 0.01 | -0.52 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 935.00 | 18.15 | 21.70 | 19.93 | 20.00 | -1.80 | -8.26% | 0.02 | 1 | 19 | 0.20 | 0.62 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 937.50 | 16.75 | 18.15 | 17.45 | 17.40 | -3.78 | -17.85% | 0.02 | 11 | 10 | 0.18 | 0.60 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 940.00 | 15.30 | 16.60 | 15.95 | 15.50 | -4.35 | -21.92% | 0.02 | 3 | 39 | 0.18 | 0.57 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 942.50 | 13.90 | 15.10 | 14.50 | 14.80 | -3.48 | -19.04% | 0.02 | 30 | 114 | 0.18 | 0.53 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 945.00 | 12.65 | 15.95 | 14.30 | 13.13 | -2.34 | -15.13% | 0.02 | 19 | 38 | 0.19 | 0.51 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 947.50 | 11.55 | 14.00 | 12.78 | 12.16 | -2.09 | -14.67% | 0.01 | 11 | 12 | 0.19 | 0.47 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 950.00 | 10.35 | 11.25 | 10.80 | 10.60 | -1.96 | -15.61% | 0.01 | 54 | 64 | 0.18 | 0.45 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 952.50 | 9.40 | 10.15 | 9.78 | 9.40 | -2.76 | -22.70% | 0.01 | 17 | 17 | 0.18 | 0.42 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 955.00 | 8.45 | 9.15 | 8.80 | 9.33 | -2.22 | -19.23% | 0.01 | 74 | 77 | 0.18 | 0.38 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 957.50 | 7.40 | 8.20 | 7.80 | 7.90 | -3.08 | -28.06% | 0.01 | 6 | 45 | 0.18 | 0.36 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 960.00 | 6.75 | 7.35 | 7.05 | 6.90 | -1.90 | -21.60% | 0.01 | 81 | 181 | 0.18 | 0.33 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 962.50 | 6.00 | 7.45 | 6.73 | 6.55 | -2.10 | -24.28% | 0.01 | 11 | 132 | 0.18 | 0.31 | 0.01 | -0.45 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 965.00 | 5.25 | 5.85 | 5.55 | 5.67 | -2.03 | -26.37% | 0.01 | 24 | 169 | 0.18 | 0.28 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 967.50 | 4.70 | 6.10 | 5.40 | 5.08 | -4.42 | -46.53% | 0.01 | 14 | 6 | 0.18 | 0.26 | 0.01 | -0.42 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 970.00 | 4.15 | 5.45 | 4.80 | 4.36 | -1.64 | -27.34% | 0.00 | 54 | 122 | 0.19 | 0.23 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 972.50 | 3.65 | 4.30 | 3.98 | 4.08 | -1.07 | -20.78% | 0.00 | 42 | 23 | 0.18 | 0.21 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 975.00 | 3.25 | 4.15 | 3.70 | 3.45 | -1.15 | -25.00% | 0.00 | 31 | 132 | 0.18 | 0.20 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 977.50 | 2.82 | 4.25 | 3.54 | 3.00 | -1.80 | -37.50% | 0.00 | 1 | 12 | 0.19 | 0.18 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 980.00 | 2.52 | 2.85 | 2.69 | 2.60 | -1.15 | -30.67% | 0.00 | 122 | 83 | 0.18 | 0.16 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 982.50 | 2.19 | 3.20 | 2.70 | 2.62 | -1.31 | -33.34% | 0.00 | 1 | 8 | 0.19 | 0.15 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 985.00 | 1.95 | 3.05 | 2.50 | 2.24 | -0.96 | -30.00% | 0.00 | 55 | 49 | 0.19 | 0.14 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 987.50 | 1.73 | 2.17 | 1.95 | 1.87 | -1.03 | -35.52% | 0.00 | 2 | 4 | 0.19 | 0.12 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 990.00 | 1.52 | 1.88 | 1.70 | 1.50 | -0.90 | -37.50% | 0.00 | 35 | 158 | 0.19 | 0.11 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 992.50 | 1.35 | 1.64 | 1.50 | 1.58 | -0.79 | -33.34% | 0.00 | 5 | 8 | 0.19 | 0.10 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 995.00 | 1.19 | 1.50 | 1.35 | 1.40 | -0.87 | -38.33% | 0.00 | 6 | 41 | 0.19 | 0.09 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 997.50 | 1.05 | 1.30 | 1.18 | 1.25 | -0.64 | -33.87% | 0.00 | 1 | 3 | 0.19 | 0.08 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,000.00 | 1.00 | 1.29 | 1.15 | 1.08 | -0.47 | -30.33% | 0.00 | 63 | 237 | 0.20 | 0.07 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,002.50 | 0.84 | 1.83 | 1.34 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.21 | 0.06 | 0.00 | -0.16 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 1,005.00 | 0.75 | 0.99 | 0.87 | 0.92 | -0.56 | -37.84% | 0.00 | 21 | 128 | 0.20 | 0.05 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,007.50 | 0.67 | 1.15 | 0.91 | 0.86 | -0.81 | -48.51% | 0.00 | 1 | 1 | 0.21 | 0.05 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,010.00 | 0.21 | 1.47 | 0.84 | 0.76 | -0.44 | -36.67% | 0.00 | 1 | 99 | 0.20 | 0.04 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,012.50 | 0.02 | 1.69 | 0.86 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.19 | 0.04 | 0.00 | -0.11 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 1,015.00 | 0.50 | 1.56 | 1.03 | 0.78 | -0.18 | -18.75% | 0.00 | 3 | 44 | 0.23 | 0.03 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,017.50 | 0.01 | 1.75 | 0.88 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.20 | 0.03 | 0.00 | -0.09 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 1,020.00 | 0.45 | 1.00 | 0.73 | 0.72 | -0.12 | -14.29% | 0.00 | 7 | 55 | 0.22 | 0.02 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,022.50 | 0.01 | 4.00 | 2.01 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.24 | 0.02 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 1,025.00 | 0.01 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.20 | 0.02 | 0.00 | -0.06 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 1,027.50 | 0.01 | 3.80 | 1.91 | % | 0.00 | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.05 | 8/29/2025 4:00:05 PM EST | |||
| 1,030.00 | 0.18 | 0.50 | 0.34 | 0.41 | -0.34 | -45.34% | 0.00 | 4 | 45 | 0.22 | 0.01 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,032.50 | 0.01 | 2.69 | 1.35 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.01 | 0.00 | -0.04 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 1,035.00 | 0.01 | 2.84 | 1.43 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.25 | 0.01 | 0.00 | -0.03 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 1,037.50 | 0.01 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 1,040.00 | 0.01 | 0.92 | 0.47 | 0.42 | -0.15 | -26.32% | 0.00 | 8 | 36 | 0.22 | 0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,042.50 | 0.01 | 3.80 | 1.91 | % | 0.00 | 0 | 0 | 0.14 | 0.01 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 1,045.00 | 0.00 | 4.55 | 2.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 1,047.50 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 1,050.00 | 0.00 | 4.55 | 2.28 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.44 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 1,055.00 | 0.00 | 4.50 | 2.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 1,060.00 | 0.00 | 4.50 | 2.25 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.47 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 1,065.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.33 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 1,070.00 | 0.00 | 4.45 | 2.23 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:05 PM EST |
| 1,075.00 | 0.00 | 4.45 | 2.23 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 1,080.00 | 0.00 | 4.45 | 2.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 1,085.00 | 0.00 | 4.45 | 2.23 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 1,090.00 | 0.00 | 4.60 | 2.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 1,095.00 | 0.00 | 4.40 | 2.20 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:05 PM EST |
| 1,100.00 | 0.00 | 4.40 | 2.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 1,105.00 | 0.00 | 4.40 | 2.20 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:05 PM EST |
| 1,110.00 | 0.00 | 4.40 | 2.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 1,115.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,120.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,125.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,130.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,135.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,145.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.69 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 550.00 | 0.00 | 3.50 | 1.75 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.35 | 2.18 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 730.00 | 0.00 | 4.35 | 2.18 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.89 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 740.00 | 0.00 | 3.15 | 1.58 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 750.00 | 0.00 | 4.40 | 2.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 4.40 | 2.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 770.00 | 0.00 | 3.20 | 1.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.69 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 780.00 | 0.00 | 1.90 | 0.95 | 0.54 | -0.43 | -44.33% | 0.00 | 48 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 790.00 | 0.00 | 3.65 | 1.83 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 800.00 | 0.15 | 1.90 | 1.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.44 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 3.05 | 1.53 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 820.00 | 0.00 | 2.95 | 1.48 | 0.29 | -0.20 | -40.82% | 0.00 | 2 | 8 | 0.50 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 825.00 | 0.00 | 0.69 | 0.35 | 0.45 | -0.66 | -59.46% | 0.00 | 4 | 25 | 0.36 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 830.00 | 0.10 | 0.75 | 0.43 | 1.09 | +0.49 | +81.67% | 0.00 | 2 | 33 | 0.31 | 0.00 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 835.00 | 0.00 | 3.20 | 1.60 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.00 | 0.00 | -0.03 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 840.00 | 0.00 | 1.89 | 0.95 | 0.97 | -0.09 | -8.50% | 0.00 | 24 | 4 | 0.39 | 0.00 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 845.00 | 0.01 | 1.86 | 0.94 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.28 | -0.01 | 0.00 | -0.15 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 850.00 | 0.35 | 1.07 | 0.71 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.29 | -0.01 | 0.00 | -0.15 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 855.00 | 0.01 | 1.78 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.25 | -0.02 | 0.00 | -0.18 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 860.00 | 0.19 | 1.62 | 0.91 | 0.60 | -0.59 | -49.58% | 0.00 | 4 | 10 | 0.27 | -0.02 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 865.00 | 0.05 | 1.72 | 0.89 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.24 | -0.03 | 0.00 | -0.21 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 870.00 | 0.38 | 1.42 | 0.90 | 0.80 | 0.00 | 0.00% | 0.00 | 1 | 37 | 0.25 | -0.04 | 0.00 | -0.23 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 875.00 | 0.70 | 0.95 | 0.83 | 0.96 | -0.05 | -4.95% | 0.00 | 2 | 57 | 0.24 | -0.05 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 880.00 | 0.01 | 1.06 | 0.54 | 1.05 | -0.10 | -8.70% | 0.00 | 7 | 41 | 0.21 | -0.06 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 885.00 | 0.01 | 1.25 | 0.63 | 1.08 | -0.10 | -8.48% | 0.00 | 1 | 27 | 0.20 | -0.07 | 0.00 | -0.30 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 890.00 | 1.34 | 1.49 | 1.42 | 1.27 | -0.20 | -13.61% | 0.00 | 101 | 166 | 0.22 | -0.09 | 0.00 | -0.33 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 895.00 | 1.57 | 1.83 | 1.70 | 1.62 | -0.33 | -16.93% | 0.00 | 7 | 74 | 0.21 | -0.10 | 0.00 | -0.36 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 900.00 | 1.84 | 2.22 | 2.03 | 2.05 | -0.15 | -6.82% | 0.00 | 34 | 184 | 0.21 | -0.12 | 0.01 | -0.38 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 905.00 | 2.31 | 2.72 | 2.52 | 2.55 | -0.26 | -9.26% | 0.00 | 28 | 70 | 0.20 | -0.14 | 0.01 | -0.41 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 910.00 | 2.36 | 3.40 | 2.88 | 2.98 | -0.43 | -12.61% | 0.00 | 14 | 88 | 0.18 | -0.17 | 0.01 | -0.44 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 915.00 | 3.75 | 4.20 | 3.98 | 4.05 | +0.50 | +14.09% | 0.00 | 32 | 81 | 0.20 | -0.20 | 0.01 | -0.46 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 920.00 | 4.75 | 5.15 | 4.95 | 5.00 | -0.10 | -1.97% | 0.01 | 45 | 122 | 0.19 | -0.23 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 925.00 | 5.80 | 6.40 | 6.10 | 5.57 | -0.30 | -5.12% | 0.01 | 26 | 90 | 0.19 | -0.28 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 927.50 | 6.55 | 7.10 | 6.83 | 6.17 | -0.13 | -2.07% | 0.01 | 9 | 43 | 0.19 | -0.30 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 930.00 | 7.15 | 7.85 | 7.50 | 6.99 | -0.51 | -6.80% | 0.01 | 28 | 118 | 0.18 | -0.33 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 932.50 | 7.85 | 8.70 | 8.28 | 9.14 | +0.84 | +10.12% | 0.01 | 10 | 7 | 0.19 | -0.35 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 935.00 | 8.95 | 10.00 | 9.48 | 9.66 | +0.69 | +7.70% | 0.01 | 16 | 81 | 0.18 | -0.38 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 937.50 | 9.65 | 10.60 | 10.13 | 10.35 | +1.00 | +10.70% | 0.01 | 14 | 35 | 0.19 | -0.40 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 940.00 | 10.60 | 11.85 | 11.23 | 11.50 | +0.63 | +5.80% | 0.01 | 15 | 168 | 0.19 | -0.43 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 942.50 | 11.60 | 12.90 | 12.25 | 12.12 | +0.92 | +8.22% | 0.01 | 2 | 1 | 0.18 | -0.47 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 945.00 | 12.90 | 14.35 | 13.63 | 14.04 | +0.59 | +4.39% | 0.01 | 17 | 60 | 0.19 | -0.49 | 0.01 | -0.53 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 947.50 | 14.05 | 16.10 | 15.08 | 15.10 | +2.03 | +15.54% | 0.02 | 1 | 3 | 0.18 | -0.53 | 0.01 | -0.52 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 950.00 | 15.65 | 16.75 | 16.20 | 15.63 | +1.94 | +14.18% | 0.02 | 7 | 60 | 0.18 | -0.55 | 0.01 | -0.51 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 952.50 | 16.85 | 18.35 | 17.60 | 17.55 | +1.65 | +10.38% | 0.02 | 2 | 12 | 0.18 | -0.58 | 0.01 | -0.50 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 955.00 | 18.30 | 20.00 | 19.15 | 18.36 | +1.55 | +9.23% | 0.02 | 1 | 66 | 0.18 | -0.62 | 0.01 | -0.49 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 957.50 | 18.10 | 21.75 | 19.93 | 20.18 | +1.63 | +8.79% | 0.02 | 12 | 4 | 0.19 | -0.64 | 0.01 | -0.48 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 960.00 | 21.45 | 23.75 | 22.60 | 24.00 | +2.86 | +13.53% | 0.02 | 2 | 144 | 0.18 | -0.67 | 0.01 | -0.47 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 962.50 | 22.85 | 25.95 | 24.40 | % | 0.03 | 0 | 0 | 0.19 | -0.69 | 0.01 | -0.45 | 8/29/2025 4:00:05 PM EST | |||
| 965.00 | 25.30 | 27.80 | 26.55 | 24.96 | +0.87 | +3.62% | 0.03 | 1 | 22 | 0.18 | -0.72 | 0.01 | -0.43 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 967.50 | 26.60 | 28.90 | 27.75 | 31.98 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.18 | -0.74 | 0.01 | -0.42 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 970.00 | 29.15 | 30.90 | 30.03 | 29.35 | +0.72 | +2.52% | 0.03 | 2 | 129 | 0.18 | -0.77 | 0.01 | -0.40 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 972.50 | 31.50 | 33.10 | 32.30 | 29.55 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.18 | -0.79 | 0.01 | -0.38 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 975.00 | 32.80 | 36.95 | 34.88 | 31.15 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.20 | -0.80 | 0.01 | -0.36 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 977.50 | 34.65 | 38.45 | 36.55 | % | 0.04 | 0 | 0 | 0.23 | -0.82 | 0.01 | -0.34 | 8/29/2025 4:00:05 PM EST | |||
| 980.00 | 37.55 | 41.10 | 39.33 | 42.17 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.24 | -0.84 | 0.01 | -0.32 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 982.50 | 39.60 | 43.50 | 41.55 | % | 0.04 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.30 | 8/29/2025 4:00:05 PM EST | |||
| 985.00 | 41.60 | 44.75 | 43.18 | 38.99 | +0.21 | +0.55% | 0.04 | 1 | 15 | 0.23 | -0.86 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 987.50 | 42.45 | 49.40 | 45.93 | % | 0.05 | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.26 | 8/29/2025 4:00:05 PM EST | |||
| 990.00 | 45.25 | 51.70 | 48.48 | 43.60 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.28 | -0.89 | 0.01 | -0.24 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 992.50 | 47.00 | 54.05 | 50.53 | % | 0.05 | 0 | 0 | 0.29 | -0.90 | 0.00 | -0.22 | 8/29/2025 4:00:05 PM EST | |||
| 995.00 | 49.95 | 56.30 | 53.13 | 49.87 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | -0.91 | 0.00 | -0.21 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 997.50 | 51.85 | 58.85 | 55.35 | % | 0.06 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.19 | 8/29/2025 4:00:05 PM EST | |||
| 1,000.00 | 53.75 | 61.20 | 57.48 | 59.42 | +8.76 | +17.30% | 0.06 | 1 | 4 | 0.31 | -0.93 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 1,002.50 | 56.75 | 63.70 | 60.23 | % | 0.06 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.16 | 8/29/2025 4:00:05 PM EST | |||
| 1,005.00 | 59.10 | 66.15 | 62.63 | % | 0.06 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.14 | 8/29/2025 4:00:05 PM EST | |||
| 1,007.50 | 61.55 | 68.60 | 65.08 | % | 0.06 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.13 | 8/29/2025 4:00:05 PM EST | |||
| 1,010.00 | 64.45 | 71.05 | 67.75 | 60.89 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.33 | -0.96 | 0.00 | -0.12 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 1,012.50 | 66.75 | 73.55 | 70.15 | % | 0.07 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.11 | 8/29/2025 4:00:05 PM EST | |||
| 1,015.00 | 69.05 | 76.00 | 72.53 | 67.21 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.09 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 1,017.50 | 71.45 | 78.50 | 74.98 | % | 0.07 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.09 | 8/29/2025 4:00:05 PM EST | |||
| 1,020.00 | 74.00 | 80.90 | 77.45 | 76.91 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.07 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 1,022.50 | 76.50 | 83.45 | 79.98 | % | 0.08 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.06 | 8/29/2025 4:00:05 PM EST | |||
| 1,025.00 | 77.05 | 86.40 | 81.73 | % | 0.08 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.06 | 8/29/2025 4:00:05 PM EST | |||
| 1,027.50 | 80.90 | 88.50 | 84.70 | % | 0.08 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.05 | 8/29/2025 4:00:05 PM EST | |||
| 1,030.00 | 83.40 | 90.20 | 86.80 | 82.20 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 1,032.50 | 86.45 | 93.10 | 89.78 | % | 0.09 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.04 | 8/29/2025 4:00:05 PM EST | |||
| 1,035.00 | 87.90 | 96.00 | 91.95 | % | 0.09 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 1,037.50 | 91.60 | 98.45 | 95.03 | % | 0.09 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 1,040.00 | 94.15 | 100.95 | 97.55 | % | 0.09 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.03 | 8/29/2025 4:00:05 PM EST | |||
| 1,042.50 | 96.65 | 103.50 | 100.08 | % | 0.10 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 1,045.00 | 98.30 | 106.00 | 102.15 | % | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 1,047.50 | 100.00 | 108.50 | 104.25 | % | 0.10 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 1,050.00 | 102.90 | 111.00 | 106.95 | % | 0.10 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 1,055.00 | 107.90 | 116.00 | 111.95 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 1,060.00 | 112.90 | 121.00 | 116.95 | % | 0.11 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,065.00 | 117.90 | 126.00 | 121.95 | % | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,070.00 | 122.90 | 131.00 | 126.95 | % | 0.12 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,075.00 | 127.90 | 136.00 | 131.95 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,080.00 | 132.90 | 141.40 | 137.15 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,085.00 | 137.90 | 146.40 | 142.15 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,090.00 | 142.90 | 151.00 | 146.95 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,095.00 | 147.90 | 156.40 | 152.15 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,100.00 | 152.90 | 161.00 | 156.95 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,105.00 | 157.90 | 166.40 | 162.15 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,110.00 | 162.90 | 171.00 | 166.95 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,115.00 | 168.30 | 176.00 | 172.15 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,120.00 | 172.90 | 181.00 | 176.95 | % | 0.16 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,125.00 | 177.90 | 186.40 | 182.15 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,130.00 | 182.90 | 191.00 | 186.95 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,135.00 | 187.90 | 196.00 | 191.95 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,140.00 | 192.90 | 201.40 | 197.15 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,145.00 | 197.90 | 206.40 | 202.15 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,150.00 | 202.90 | 211.00 | 206.95 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,160.00 | 212.90 | 221.00 | 216.95 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,170.00 | 222.90 | 231.00 | 226.95 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,180.00 | 232.90 | 241.00 | 236.95 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,190.00 | 242.90 | 251.00 | 246.95 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,200.00 | 252.70 | 261.00 | 256.85 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,210.00 | 262.90 | 271.00 | 266.95 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,220.00 | 272.90 | 281.40 | 277.15 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,230.00 | 282.90 | 291.00 | 286.95 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,240.00 | 292.90 | 301.40 | 297.15 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,250.00 | 303.30 | 311.00 | 307.15 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,260.00 | 313.35 | 321.00 | 317.18 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,270.00 | 322.90 | 331.00 | 326.95 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,280.00 | 332.90 | 341.40 | 337.15 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,290.00 | 342.90 | 351.00 | 346.95 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,300.00 | 352.20 | 361.00 | 356.60 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 1,310.00 | 362.90 | 371.40 | 367.15 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |