Options Chain for COSTCO WHSL CORP NEW COM (COST) - $933.99 as of 7/29/2025 3:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 495.45 | 501.50 | 498.48 | 498.00 | 0.00 | 0.00% | 1.13 | 0 | 480 | 1.14 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 450.00 | 483.70 | 491.45 | 487.58 | 523.92 | 0.00 | 0.00% | 1.08 | 0 | 8 | 1.10 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 7/29/2025 1:59:09 PM EST |
| 460.00 | 473.75 | 481.50 | 477.63 | 598.55 | 0.00 | 0.00% | 1.04 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/29/2025 1:59:09 PM EST |
| 470.00 | 464.00 | 471.55 | 467.78 | 465.60 | 0.00 | 0.00% | 1.00 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 480.00 | 454.00 | 461.65 | 457.83 | 452.80 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 7/29/2025 1:59:09 PM EST |
| 490.00 | 444.10 | 451.70 | 447.90 | 520.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 7/29/2025 1:59:09 PM EST |
| 500.00 | 434.20 | 441.80 | 438.00 | 441.11 | 0.00 | 0.00% | 0.88 | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 520.00 | 414.30 | 421.95 | 418.13 | 448.72 | 0.00 | 0.00% | 0.80 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:59:09 PM EST |
| 540.00 | 394.35 | 402.10 | 398.23 | 457.10 | 0.00 | 0.00% | 0.74 | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:09 PM EST |
| 560.00 | 373.70 | 382.20 | 377.95 | 502.44 | 0.00 | 0.00% | 0.67 | 0 | 6 | 0.81 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:59:09 PM EST |
| 580.00 | 354.45 | 361.75 | 358.10 | 409.23 | 0.00 | 0.00% | 0.62 | 0 | 27 | 0.79 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:09 PM EST |
| 600.00 | 336.55 | 342.85 | 339.70 | 335.00 | -28.10 | -7.74% | 0.57 | 1 | 22 | 0.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 620.00 | 315.50 | 322.75 | 319.13 | 380.12 | 0.00 | 0.00% | 0.51 | 0 | 20 | 0.68 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/29/2025 1:59:09 PM EST |
| 640.00 | 295.45 | 302.80 | 299.13 | 339.00 | 0.00 | 0.00% | 0.47 | 0 | 12 | 0.64 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 1:59:09 PM EST |
| 660.00 | 277.55 | 283.45 | 280.50 | 277.31 | 0.00 | 0.00% | 0.42 | 0 | 66 | 0.61 | 1.00 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 680.00 | 254.80 | 263.35 | 259.08 | 305.53 | 0.00 | 0.00% | 0.38 | 0 | 31 | 0.53 | 1.00 | 0.00 | -0.07 | 6/20/2025 | 7/29/2025 1:59:09 PM EST |
| 685.00 | 250.80 | 258.40 | 254.60 | % | 0.37 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.06 | 7/29/2025 1:59:09 PM EST | |||
| 690.00 | 245.85 | 253.50 | 249.68 | % | 0.36 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.06 | 7/29/2025 1:59:09 PM EST | |||
| 695.00 | 240.90 | 248.45 | 244.68 | % | 0.35 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.07 | 7/29/2025 1:59:09 PM EST | |||
| 700.00 | 237.55 | 243.75 | 240.65 | 244.20 | -42.97 | -14.97% | 0.34 | 1 | 24 | 0.50 | 0.99 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 705.00 | 231.20 | 238.60 | 234.90 | 282.27 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.51 | 0.99 | 0.00 | -0.07 | 7/7/2025 | 7/29/2025 1:59:09 PM EST |
| 710.00 | 226.05 | 233.65 | 229.85 | % | 0.32 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.07 | 7/29/2025 1:59:09 PM EST | |||
| 715.00 | 220.30 | 228.75 | 224.53 | % | 0.31 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.10 | 7/29/2025 1:59:09 PM EST | |||
| 720.00 | 216.30 | 223.90 | 220.10 | 219.80 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.45 | 0.99 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 725.00 | 210.45 | 218.85 | 214.65 | % | 0.30 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.08 | 7/29/2025 1:59:09 PM EST | |||
| 730.00 | 206.70 | 214.05 | 210.38 | % | 0.29 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.08 | 7/29/2025 1:59:09 PM EST | |||
| 735.00 | 201.40 | 209.15 | 205.28 | % | 0.28 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.08 | 7/29/2025 1:59:09 PM EST | |||
| 740.00 | 195.95 | 204.20 | 200.08 | 200.25 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.45 | 0.99 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 745.00 | 192.50 | 199.15 | 195.83 | % | 0.26 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.10 | 7/29/2025 1:59:09 PM EST | |||
| 750.00 | 186.65 | 194.40 | 190.53 | % | 0.25 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.12 | 7/29/2025 1:59:09 PM EST | |||
| 755.00 | 183.00 | 189.50 | 186.25 | % | 0.25 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.13 | 7/29/2025 1:59:09 PM EST | |||
| 760.00 | 177.40 | 184.60 | 181.00 | 191.52 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.42 | 0.98 | 0.00 | -0.10 | 7/22/2025 | 7/29/2025 1:59:09 PM EST |
| 765.00 | 172.15 | 179.50 | 175.83 | % | 0.23 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.13 | 7/29/2025 1:59:09 PM EST | |||
| 770.00 | 167.10 | 174.85 | 170.98 | 207.73 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.37 | 0.98 | 0.00 | -0.13 | 7/15/2025 | 7/29/2025 1:59:09 PM EST |
| 775.00 | 162.20 | 169.85 | 166.03 | % | 0.21 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.11 | 7/29/2025 1:59:09 PM EST | |||
| 780.00 | 156.55 | 165.10 | 160.83 | 202.22 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.36 | 0.96 | 0.00 | -0.16 | 7/15/2025 | 7/29/2025 1:59:09 PM EST |
| 785.00 | 152.65 | 160.20 | 156.43 | % | 0.20 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.14 | 7/29/2025 1:59:09 PM EST | |||
| 790.00 | 147.65 | 155.40 | 151.53 | % | 0.19 | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.18 | 7/29/2025 1:59:09 PM EST | |||
| 795.00 | 144.30 | 150.55 | 147.43 | 188.03 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.34 | 0.95 | 0.00 | -0.19 | 7/10/2025 | 7/29/2025 1:59:09 PM EST |
| 800.00 | 140.20 | 144.55 | 142.38 | 145.28 | +3.48 | +2.46% | 0.18 | 1 | 36 | 0.31 | 0.95 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 805.00 | 134.70 | 140.90 | 137.80 | 151.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.17 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 810.00 | 130.60 | 134.50 | 132.55 | 154.81 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.29 | 0.94 | 0.00 | -0.20 | 7/18/2025 | 7/29/2025 1:59:09 PM EST |
| 815.00 | 124.20 | 131.35 | 127.78 | 128.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.31 | 0.93 | 0.00 | -0.21 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 820.00 | 121.50 | 126.65 | 124.08 | 141.72 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.31 | 0.93 | 0.00 | -0.21 | 7/22/2025 | 7/29/2025 1:59:09 PM EST |
| 825.00 | 116.55 | 121.90 | 119.23 | 157.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.26 | 0.92 | 0.00 | -0.19 | 7/11/2025 | 7/29/2025 1:59:09 PM EST |
| 830.00 | 112.05 | 116.75 | 114.40 | 164.60 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.25 | 0.91 | 0.00 | -0.23 | 6/20/2025 | 7/29/2025 1:59:09 PM EST |
| 835.00 | 106.25 | 112.65 | 109.45 | % | 0.13 | 0 | 0 | 0.24 | 0.91 | 0.00 | -0.21 | 7/29/2025 1:59:09 PM EST | |||
| 840.00 | 102.40 | 108.00 | 105.20 | 140.16 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.23 | 0.90 | 0.00 | -0.24 | 7/11/2025 | 7/29/2025 1:59:09 PM EST |
| 845.00 | 97.30 | 101.65 | 99.48 | 100.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.23 | 0.89 | 0.00 | -0.24 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 850.00 | 93.80 | 95.20 | 94.50 | 92.00 | -3.61 | -3.78% | 0.11 | 3 | 45 | 0.22 | 0.88 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 855.00 | 89.60 | 91.50 | 90.55 | 154.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.23 | 0.87 | 0.00 | -0.25 | 6/24/2025 | 7/29/2025 1:59:09 PM EST |
| 860.00 | 83.50 | 86.75 | 85.13 | 104.00 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.22 | 0.86 | 0.00 | -0.26 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 865.00 | 80.80 | 81.80 | 81.30 | 85.40 | +1.10 | +1.31% | 0.09 | 3 | 3 | 0.21 | 0.85 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 870.00 | 76.35 | 77.65 | 77.00 | 78.55 | -18.35 | -18.94% | 0.09 | 1 | 164 | 0.21 | 0.84 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 875.00 | 72.25 | 73.85 | 73.05 | 76.85 | +1.25 | +1.66% | 0.08 | 1 | 1 | 0.21 | 0.83 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 880.00 | 66.35 | 70.40 | 68.38 | 70.45 | 0.00 | 0.00% | 0.08 | 0 | 237 | 0.21 | 0.81 | 0.00 | -0.28 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 885.00 | 63.50 | 65.85 | 64.68 | 63.72 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.22 | 0.80 | 0.00 | -0.29 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 890.00 | 59.85 | 62.25 | 61.05 | 65.00 | +2.45 | +3.92% | 0.07 | 1 | 182 | 0.21 | 0.78 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 895.00 | 56.15 | 58.10 | 57.13 | 57.70 | -1.55 | -2.62% | 0.06 | 1 | 2 | 0.21 | 0.76 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 900.00 | 52.60 | 53.65 | 53.13 | 56.25 | +4.68 | +9.08% | 0.06 | 3 | 127 | 0.21 | 0.74 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 905.00 | 46.60 | 50.55 | 48.58 | 52.00 | -17.64 | -25.33% | 0.05 | 1 | 3 | 0.21 | 0.72 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 910.00 | 45.70 | 46.50 | 46.10 | 46.75 | +1.93 | +4.31% | 0.05 | 6 | 100 | 0.20 | 0.70 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 915.00 | 42.35 | 43.40 | 42.88 | 41.65 | -0.08 | -0.20% | 0.05 | 4 | 27 | 0.20 | 0.67 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 920.00 | 39.30 | 40.65 | 39.98 | 42.45 | +3.45 | +8.85% | 0.04 | 8 | 235 | 0.20 | 0.64 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 925.00 | 36.15 | 36.75 | 36.45 | 33.32 | -1.75 | -4.99% | 0.04 | 1 | 32 | 0.20 | 0.62 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 930.00 | 33.25 | 33.80 | 33.53 | 36.62 | +4.25 | +13.13% | 0.04 | 12 | 93 | 0.20 | 0.59 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 935.00 | 30.10 | 31.00 | 30.55 | 31.65 | +2.32 | +7.91% | 0.03 | 50 | 67 | 0.20 | 0.56 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 940.00 | 27.60 | 28.30 | 27.95 | 28.35 | +1.40 | +5.20% | 0.03 | 63 | 405 | 0.20 | 0.53 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 945.00 | 25.10 | 25.85 | 25.48 | 25.60 | +1.60 | +6.67% | 0.03 | 23 | 54 | 0.20 | 0.50 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 950.00 | 22.60 | 23.55 | 23.08 | 23.62 | +1.77 | +8.11% | 0.02 | 65 | 691 | 0.20 | 0.47 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 955.00 | 20.95 | 21.60 | 21.28 | 23.08 | +2.83 | +13.98% | 0.02 | 4 | 131 | 0.20 | 0.45 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 960.00 | 18.90 | 19.35 | 19.13 | 19.15 | +1.00 | +5.51% | 0.02 | 14 | 581 | 0.20 | 0.42 | 0.01 | -0.30 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 965.00 | 16.85 | 17.55 | 17.20 | 18.84 | +2.39 | +14.53% | 0.02 | 2 | 77 | 0.20 | 0.39 | 0.01 | -0.29 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 970.00 | 15.25 | 15.70 | 15.48 | 16.25 | +1.60 | +10.93% | 0.02 | 18 | 406 | 0.19 | 0.36 | 0.01 | -0.29 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 975.00 | 13.70 | 14.05 | 13.88 | 15.00 | +1.84 | +13.99% | 0.01 | 25 | 144 | 0.19 | 0.34 | 0.01 | -0.28 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 980.00 | 12.20 | 12.60 | 12.40 | 12.85 | +1.10 | +9.37% | 0.01 | 93 | 575 | 0.19 | 0.31 | 0.01 | -0.27 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 985.00 | 10.85 | 11.25 | 11.05 | 11.48 | +1.08 | +10.39% | 0.01 | 91 | 125 | 0.19 | 0.29 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 990.00 | 9.70 | 10.05 | 9.88 | 10.00 | +0.91 | +10.02% | 0.01 | 11 | 831 | 0.19 | 0.26 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 995.00 | 8.60 | 8.95 | 8.78 | 8.75 | +0.57 | +6.97% | 0.01 | 4 | 116 | 0.19 | 0.24 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,000.00 | 7.75 | 7.95 | 7.85 | 7.90 | +0.60 | +8.22% | 0.01 | 263 | 2,307 | 0.19 | 0.22 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,005.00 | 6.75 | 7.10 | 6.93 | 7.19 | +0.84 | +13.23% | 0.01 | 8 | 37 | 0.19 | 0.20 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,010.00 | 5.95 | 6.40 | 6.18 | 6.37 | +0.72 | +12.75% | 0.01 | 18 | 98 | 0.19 | 0.18 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,015.00 | 5.30 | 5.65 | 5.48 | 4.30 | -0.70 | -14.00% | 0.01 | 1 | 272 | 0.19 | 0.17 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,020.00 | 4.65 | 5.00 | 4.83 | 4.90 | +0.57 | +13.17% | 0.00 | 27 | 861 | 0.19 | 0.15 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,025.00 | 4.15 | 4.55 | 4.35 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.19 | 0.13 | 0.00 | -0.16 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 1,030.00 | 3.65 | 3.95 | 3.80 | 4.15 | +0.70 | +20.29% | 0.00 | 12 | 98 | 0.20 | 0.12 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,035.00 | 3.25 | 3.55 | 3.40 | 2.39 | -0.75 | -23.89% | 0.00 | 5 | 84 | 0.20 | 0.11 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,040.00 | 2.82 | 3.10 | 2.96 | 3.04 | +0.33 | +12.18% | 0.00 | 32 | 2,627 | 0.20 | 0.10 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,045.00 | 2.52 | 2.78 | 2.65 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.20 | 0.09 | 0.00 | -0.12 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 1,050.00 | 2.21 | 2.46 | 2.34 | 2.40 | +0.25 | +11.63% | 0.00 | 34 | 134 | 0.20 | 0.08 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,055.00 | 2.02 | 2.25 | 2.14 | 2.00 | +0.06 | +3.10% | 0.00 | 3 | 113 | 0.20 | 0.07 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,060.00 | 1.80 | 1.99 | 1.90 | 1.99 | +0.23 | +13.07% | 0.00 | 175 | 724 | 0.20 | 0.06 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,065.00 | 1.62 | 1.78 | 1.70 | 1.94 | +0.31 | +19.02% | 0.00 | 5 | 16 | 0.20 | 0.06 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,070.00 | 1.43 | 1.68 | 1.56 | 1.99 | +0.20 | +11.18% | 0.00 | 4 | 11 | 0.20 | 0.05 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,080.00 | 1.06 | 1.48 | 1.27 | 1.40 | +0.26 | +22.81% | 0.00 | 9 | 689 | 0.20 | 0.04 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,100.00 | 0.75 | 1.00 | 0.88 | 0.90 | +0.07 | +8.44% | 0.00 | 31 | 1,953 | 0.22 | 0.03 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,120.00 | 0.45 | 1.06 | 0.76 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.23 | 0.02 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 1,140.00 | 0.25 | 0.93 | 0.59 | 0.59 | -0.01 | -1.67% | 0.00 | 3 | 237 | 0.24 | 0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,160.00 | 0.29 | 0.67 | 0.48 | 0.45 | -0.17 | -27.42% | 0.00 | 1 | 235 | 0.23 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,180.00 | 0.25 | 0.62 | 0.44 | 0.44 | -0.16 | -26.67% | 0.00 | 1 | 528 | 0.26 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,200.00 | 0.25 | 0.29 | 0.27 | 0.28 | +0.02 | +7.70% | 0.00 | 61 | 1,918 | 0.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,220.00 | 0.23 | 0.33 | 0.28 | 0.29 | +0.03 | +11.54% | 0.00 | 13 | 177 | 0.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,240.00 | 0.00 | 0.52 | 0.26 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 1,260.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 5 | 341 | 0.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,280.00 | 0.00 | 0.30 | 0.15 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.36 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:09 PM EST |
| 1,300.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 1,320.00 | 0.00 | 0.61 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:09 PM EST |
| 1,340.00 | 0.00 | 0.39 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:09 PM EST |
| 1,360.00 | 0.00 | 0.38 | 0.19 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:59:09 PM EST |
| 1,380.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:09 PM EST |
| 1,400.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 1,420.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 1,440.00 | 0.00 | 0.33 | 0.17 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.44 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 1:59:09 PM EST |
| 1,460.00 | 0.00 | 0.32 | 0.16 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:59:09 PM EST |
| 1,480.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:59:09 PM EST |
| 1,500.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:09 PM EST |
| 1,520.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:09 PM EST |
| 1,540.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 1,560.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 26 | 145 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:09 PM EST |
| 460.00 | 0.00 | 0.31 | 0.16 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:59:09 PM EST |
| 470.00 | 0.00 | 0.31 | 0.16 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 7/29/2025 1:59:09 PM EST |
| 480.00 | 0.00 | 0.31 | 0.16 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 1:59:09 PM EST |
| 490.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 500.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:59:09 PM EST |
| 520.00 | 0.00 | 0.34 | 0.17 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:59:09 PM EST |
| 540.00 | 0.00 | 0.36 | 0.18 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:59:09 PM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:59:09 PM EST |
| 580.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:59:09 PM EST |
| 600.00 | 0.08 | 0.46 | 0.27 | 0.08 | -0.03 | -27.28% | 0.00 | 5 | 210 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 620.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:59:09 PM EST |
| 640.00 | 0.00 | 0.59 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.46 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:59:09 PM EST |
| 660.00 | 0.00 | 0.67 | 0.34 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.43 | 0.00 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 680.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.36 | 0.00 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 685.00 | 0.00 | 0.83 | 0.42 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | -0.06 | 7/14/2025 | 7/29/2025 1:59:09 PM EST |
| 690.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.00 | 0.00 | -0.06 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 695.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.07 | 7/29/2025 1:59:09 PM EST | |||
| 700.00 | 0.09 | 0.65 | 0.37 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.33 | -0.01 | 0.00 | -0.10 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 705.00 | 0.00 | 0.91 | 0.46 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | -0.01 | 0.00 | -0.07 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 710.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.07 | 7/29/2025 1:59:09 PM EST | |||
| 715.00 | 0.31 | 0.87 | 0.59 | % | 0.00 | 0 | 0 | 0.34 | -0.01 | 0.00 | -0.10 | 7/29/2025 1:59:09 PM EST | |||
| 720.00 | 0.26 | 0.79 | 0.53 | 0.69 | +0.24 | +53.34% | 0.00 | 2 | 90 | 0.33 | -0.01 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 725.00 | 0.00 | 1.20 | 0.60 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | -0.01 | 0.00 | -0.08 | 7/18/2025 | 7/29/2025 1:59:09 PM EST |
| 730.00 | 0.00 | 1.62 | 0.81 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.01 | 0.00 | -0.08 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 735.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.08 | 7/29/2025 1:59:09 PM EST | |||
| 740.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.35 | -0.01 | 0.00 | -0.09 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 745.00 | 0.00 | 1.39 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | -0.02 | 0.00 | -0.10 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 750.00 | 0.48 | 1.27 | 0.88 | 0.98 | -0.02 | -2.00% | 0.00 | 4 | 16 | 0.30 | -0.02 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 755.00 | 0.01 | 4.80 | 2.41 | 0.90 | -0.07 | -7.22% | 0.00 | 7 | 2 | 0.41 | -0.02 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 760.00 | 0.00 | 1.46 | 0.73 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.32 | -0.02 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 765.00 | 0.85 | 2.85 | 1.85 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | -0.02 | 0.00 | -0.13 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 770.00 | 0.00 | 1.52 | 0.76 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.02 | 0.00 | -0.13 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | -0.02 | 0.00 | -0.11 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 780.00 | 1.15 | 2.04 | 1.60 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.29 | -0.04 | 0.00 | -0.16 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 785.00 | 0.00 | 2.05 | 1.03 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.04 | 0.00 | -0.14 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 790.00 | 1.46 | 1.95 | 1.71 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.28 | -0.04 | 0.00 | -0.18 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 795.00 | 0.01 | 4.80 | 2.41 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.24 | -0.05 | 0.00 | -0.19 | 7/23/2025 | 7/29/2025 1:59:09 PM EST |
| 800.00 | 1.85 | 2.00 | 1.93 | 1.90 | -0.11 | -5.48% | 0.00 | 1 | 732 | 0.26 | -0.05 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 805.00 | 0.00 | 4.35 | 2.18 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | -0.06 | 0.00 | -0.17 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 810.00 | 2.19 | 2.50 | 2.35 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.26 | -0.06 | 0.00 | -0.20 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 815.00 | 0.00 | 4.70 | 2.35 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | -0.07 | 0.00 | -0.21 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 820.00 | 2.55 | 3.00 | 2.78 | 2.47 | -0.42 | -14.54% | 0.00 | 5 | 521 | 0.25 | -0.07 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 825.00 | 2.86 | 3.20 | 3.03 | 3.09 | +0.09 | +3.00% | 0.00 | 1 | 14 | 0.25 | -0.08 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 830.00 | 3.10 | 3.55 | 3.33 | 3.10 | -0.30 | -8.83% | 0.00 | 4 | 769 | 0.25 | -0.09 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 835.00 | 3.40 | 3.75 | 3.58 | 3.55 | -0.20 | -5.34% | 0.00 | 1 | 20 | 0.24 | -0.09 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 840.00 | 3.75 | 4.10 | 3.93 | 4.04 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.24 | -0.10 | 0.00 | -0.24 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 845.00 | 4.10 | 4.45 | 4.28 | 4.30 | -0.15 | -3.38% | 0.01 | 7 | 141 | 0.23 | -0.11 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 850.00 | 4.60 | 4.85 | 4.73 | 4.35 | -0.45 | -9.38% | 0.01 | 45 | 726 | 0.23 | -0.12 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 855.00 | 5.10 | 5.40 | 5.25 | 4.82 | -0.58 | -10.75% | 0.01 | 16 | 146 | 0.23 | -0.13 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 860.00 | 5.70 | 5.95 | 5.83 | 5.32 | -0.58 | -9.84% | 0.01 | 29 | 890 | 0.23 | -0.14 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 865.00 | 6.20 | 6.60 | 6.40 | 5.87 | -0.82 | -12.26% | 0.01 | 3 | 102 | 0.22 | -0.15 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 870.00 | 7.00 | 7.35 | 7.18 | 6.90 | -0.55 | -7.39% | 0.01 | 9 | 459 | 0.22 | -0.16 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 875.00 | 7.75 | 8.05 | 7.90 | 7.65 | -0.61 | -7.39% | 0.01 | 7 | 72 | 0.22 | -0.17 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 880.00 | 8.60 | 8.95 | 8.78 | 8.15 | -0.75 | -8.43% | 0.01 | 21 | 896 | 0.22 | -0.19 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 885.00 | 9.40 | 9.95 | 9.68 | 9.03 | -0.97 | -9.70% | 0.01 | 5 | 124 | 0.22 | -0.20 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 890.00 | 10.60 | 11.00 | 10.80 | 10.10 | -0.97 | -8.77% | 0.01 | 42 | 751 | 0.21 | -0.22 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 895.00 | 11.65 | 12.15 | 11.90 | 11.57 | -0.88 | -7.07% | 0.01 | 7 | 593 | 0.21 | -0.24 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 900.00 | 13.05 | 13.45 | 13.25 | 12.75 | -0.57 | -4.28% | 0.01 | 69 | 1,588 | 0.21 | -0.26 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 905.00 | 14.25 | 15.20 | 14.73 | 13.40 | -2.00 | -12.99% | 0.02 | 11 | 102 | 0.21 | -0.28 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 910.00 | 15.95 | 16.45 | 16.20 | 16.00 | -0.35 | -2.15% | 0.02 | 31 | 752 | 0.21 | -0.30 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 915.00 | 17.60 | 18.00 | 17.80 | 17.50 | -1.05 | -5.66% | 0.02 | 7 | 91 | 0.21 | -0.33 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 920.00 | 19.35 | 19.85 | 19.60 | 19.00 | -1.21 | -5.99% | 0.02 | 27 | 687 | 0.20 | -0.36 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 925.00 | 21.30 | 21.75 | 21.53 | 20.89 | -1.24 | -5.61% | 0.02 | 90 | 454 | 0.20 | -0.38 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 930.00 | 23.35 | 23.90 | 23.63 | 22.95 | -1.16 | -4.82% | 0.03 | 34 | 1,177 | 0.20 | -0.41 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 935.00 | 25.60 | 26.20 | 25.90 | 25.09 | -1.51 | -5.68% | 0.03 | 82 | 172 | 0.20 | -0.44 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 940.00 | 27.90 | 28.60 | 28.25 | 27.35 | -2.04 | -6.95% | 0.03 | 19 | 537 | 0.20 | -0.47 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 945.00 | 30.50 | 31.25 | 30.88 | 28.60 | -3.14 | -9.90% | 0.03 | 9 | 155 | 0.20 | -0.50 | 0.01 | -0.32 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 950.00 | 33.20 | 34.45 | 33.83 | 32.00 | -2.61 | -7.55% | 0.04 | 37 | 823 | 0.20 | -0.53 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 955.00 | 36.10 | 37.20 | 36.65 | 33.47 | -3.82 | -10.25% | 0.04 | 3 | 81 | 0.19 | -0.55 | 0.01 | -0.31 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 960.00 | 39.15 | 40.95 | 40.05 | 37.40 | -2.29 | -5.77% | 0.04 | 9 | 456 | 0.20 | -0.58 | 0.01 | -0.30 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 965.00 | 41.50 | 43.25 | 42.38 | 43.30 | 0.00 | 0.00% | 0.04 | 0 | 161 | 0.19 | -0.61 | 0.01 | -0.29 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 970.00 | 45.70 | 46.55 | 46.13 | 45.80 | -1.35 | -2.87% | 0.05 | 24 | 376 | 0.20 | -0.64 | 0.01 | -0.29 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 975.00 | 48.25 | 50.15 | 49.20 | 48.35 | -1.97 | -3.92% | 0.05 | 2 | 110 | 0.19 | -0.66 | 0.01 | -0.28 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 980.00 | 52.25 | 53.90 | 53.08 | 52.03 | +0.21 | +0.41% | 0.05 | 8 | 353 | 0.19 | -0.69 | 0.01 | -0.27 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 985.00 | 56.05 | 57.95 | 57.00 | 53.97 | +3.19 | +6.29% | 0.06 | 14 | 85 | 0.19 | -0.71 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 990.00 | 59.85 | 63.15 | 61.50 | 57.94 | -4.61 | -7.37% | 0.06 | 12 | 245 | 0.19 | -0.74 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 995.00 | 64.10 | 65.95 | 65.03 | 63.20 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.19 | -0.76 | 0.00 | -0.23 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 1,000.00 | 67.70 | 69.70 | 68.70 | 71.00 | 0.00 | 0.00% | 0.07 | 0 | 568 | 0.19 | -0.78 | 0.00 | -0.22 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 1,005.00 | 72.50 | 75.35 | 73.93 | 61.35 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.22 | -0.80 | 0.00 | -0.21 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 1,010.00 | 77.10 | 79.15 | 78.13 | % | 0.08 | 0 | 0 | 0.19 | -0.82 | 0.00 | -0.19 | 7/29/2025 1:59:09 PM EST | |||
| 1,015.00 | 79.90 | 86.10 | 83.00 | % | 0.08 | 0 | 0 | 0.19 | -0.83 | 0.00 | -0.18 | 7/29/2025 1:59:09 PM EST | |||
| 1,020.00 | 84.75 | 88.00 | 86.38 | 88.74 | +2.56 | +2.98% | 0.08 | 2 | 308 | 0.19 | -0.85 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,025.00 | 87.65 | 93.80 | 90.73 | % | 0.09 | 0 | 0 | 0.23 | -0.87 | 0.00 | -0.16 | 7/29/2025 1:59:09 PM EST | |||
| 1,030.00 | 92.35 | 97.70 | 95.03 | 84.33 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.26 | -0.88 | 0.00 | -0.15 | 7/17/2025 | 7/29/2025 1:59:09 PM EST |
| 1,035.00 | 97.25 | 103.35 | 100.30 | 101.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | -0.89 | 0.00 | -0.14 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 1,040.00 | 102.45 | 107.15 | 104.80 | 109.00 | +0.73 | +0.68% | 0.10 | 1 | 239 | 0.25 | -0.90 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 1,045.00 | 107.00 | 114.70 | 110.85 | % | 0.11 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.12 | 7/29/2025 1:59:09 PM EST | |||
| 1,050.00 | 111.80 | 119.60 | 115.70 | % | 0.11 | 0 | 0 | 0.26 | -0.92 | 0.00 | -0.11 | 7/29/2025 1:59:09 PM EST | |||
| 1,055.00 | 116.75 | 123.40 | 120.08 | % | 0.11 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.09 | 7/29/2025 1:59:09 PM EST | |||
| 1,060.00 | 121.80 | 130.25 | 126.03 | 80.88 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.28 | -0.94 | 0.00 | -0.09 | 7/3/2025 | 7/29/2025 1:59:09 PM EST |
| 1,065.00 | 126.65 | 133.65 | 130.15 | % | 0.12 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.08 | 7/29/2025 1:59:09 PM EST | |||
| 1,070.00 | 131.80 | 138.40 | 135.10 | % | 0.13 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.08 | 7/29/2025 1:59:09 PM EST | |||
| 1,080.00 | 141.55 | 148.90 | 145.23 | 130.78 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.06 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 1,100.00 | 161.75 | 168.10 | 164.93 | 162.50 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.34 | -0.97 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 1,120.00 | 181.75 | 188.80 | 185.28 | 170.09 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 1,140.00 | 201.50 | 209.15 | 205.33 | 139.22 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 6/13/2025 | 7/29/2025 1:59:09 PM EST |
| 1,160.00 | 221.40 | 228.60 | 225.00 | 160.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:59:09 PM EST |
| 1,180.00 | 241.40 | 248.60 | 245.00 | 179.82 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 7/29/2025 1:59:09 PM EST |
| 1,200.00 | 261.35 | 268.80 | 265.08 | 250.07 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:09 PM EST |
| 1,220.00 | 281.35 | 288.75 | 285.05 | 297.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 7/29/2025 1:59:09 PM EST |
| 1,240.00 | 301.45 | 309.10 | 305.28 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,260.00 | 321.35 | 328.95 | 325.15 | 336.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:09 PM EST |
| 1,280.00 | 341.35 | 348.85 | 345.10 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,300.00 | 361.30 | 369.35 | 365.33 | 297.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:59:09 PM EST |
| 1,320.00 | 381.30 | 388.80 | 385.05 | 312.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:09 PM EST |
| 1,340.00 | 401.35 | 409.05 | 405.20 | % | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,360.00 | 421.30 | 428.85 | 425.08 | % | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,380.00 | 441.25 | 448.45 | 444.85 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,400.00 | 461.35 | 468.40 | 464.88 | 471.12 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 1:59:09 PM EST |
| 1,420.00 | 481.25 | 488.65 | 484.95 | % | 0.34 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,440.00 | 501.20 | 509.70 | 505.45 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,460.00 | 521.20 | 528.40 | 524.80 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,480.00 | 541.25 | 549.00 | 545.13 | % | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,500.00 | 561.20 | 567.20 | 564.20 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,520.00 | 581.50 | 589.20 | 585.35 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,540.00 | 601.15 | 609.20 | 605.18 | % | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 1,560.00 | 621.15 | 628.15 | 624.65 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST |