Options Chain for COSTCO WHSL CORP NEW COM (COST) - $990.76 as of 8/13/2025 7:16:44 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 | 438.05 | 446.95 | 442.50 | % | 0.82 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 550.00 | 428.10 | 437.00 | 432.55 | % | 0.79 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 560.00 | 418.20 | 426.75 | 422.48 | % | 0.75 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 570.00 | 408.25 | 417.00 | 412.63 | % | 0.72 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 580.00 | 399.00 | 407.00 | 403.00 | % | 0.69 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 590.00 | 388.85 | 396.85 | 392.85 | % | 0.67 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 600.00 | 378.75 | 387.00 | 382.88 | % | 0.64 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 610.00 | 368.75 | 376.90 | 372.83 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 620.00 | 358.75 | 366.90 | 362.83 | % | 0.59 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 630.00 | 348.85 | 357.05 | 352.95 | % | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 640.00 | 339.00 | 347.25 | 343.13 | % | 0.54 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 650.00 | 329.00 | 337.30 | 333.15 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 660.00 | 319.00 | 327.20 | 323.10 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 670.00 | 309.55 | 317.65 | 313.60 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 680.00 | 299.00 | 307.75 | 303.38 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 690.00 | 289.05 | 297.85 | 293.45 | % | 0.43 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 700.00 | 279.25 | 288.00 | 283.63 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 710.00 | 269.30 | 278.15 | 273.73 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 720.00 | 259.70 | 268.00 | 263.85 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 730.00 | 250.15 | 258.40 | 254.28 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 740.00 | 240.25 | 248.40 | 244.33 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 750.00 | 230.45 | 238.60 | 234.53 | % | 0.31 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:05 PM EST | |||
| 760.00 | 220.60 | 228.70 | 224.65 | % | 0.30 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.06 | 8/13/2025 4:00:05 PM EST | |||
| 770.00 | 210.15 | 218.95 | 214.55 | % | 0.28 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.09 | 8/13/2025 4:00:05 PM EST | |||
| 780.00 | 200.35 | 209.00 | 204.68 | % | 0.26 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.11 | 8/13/2025 4:00:05 PM EST | |||
| 790.00 | 191.15 | 199.45 | 195.30 | % | 0.25 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.11 | 8/13/2025 4:00:05 PM EST | |||
| 800.00 | 181.40 | 189.60 | 185.50 | % | 0.23 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.13 | 8/13/2025 4:00:05 PM EST | |||
| 810.00 | 171.05 | 179.80 | 175.43 | % | 0.22 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.13 | 8/13/2025 4:00:05 PM EST | |||
| 820.00 | 162.00 | 169.95 | 165.98 | % | 0.20 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.14 | 8/13/2025 4:00:05 PM EST | |||
| 825.00 | 156.50 | 165.35 | 160.93 | % | 0.20 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.15 | 8/13/2025 4:00:05 PM EST | |||
| 830.00 | 152.40 | 160.55 | 156.48 | % | 0.19 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.16 | 8/13/2025 4:00:05 PM EST | |||
| 835.00 | 147.50 | 155.70 | 151.60 | 143.44 | % | 0.18 | 4 | 0 | 0.41 | 0.97 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 840.00 | 142.10 | 150.90 | 146.50 | 138.58 | % | 0.17 | 4 | 0 | 0.40 | 0.96 | 0.00 | -0.20 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 845.00 | 138.00 | 146.00 | 142.00 | 140.83 | % | 0.17 | 4 | 0 | 0.39 | 0.95 | 0.00 | -0.20 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 850.00 | 133.30 | 140.75 | 137.03 | 135.13 | % | 0.16 | 4 | 0 | 0.27 | 0.95 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 855.00 | 128.65 | 135.95 | 132.30 | 130.28 | % | 0.15 | 4 | 0 | 0.27 | 0.95 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 860.00 | 123.85 | 131.95 | 127.90 | 123.61 | % | 0.15 | 4 | 0 | 0.28 | 0.94 | 0.00 | -0.23 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 865.00 | 119.05 | 127.00 | 123.03 | 123.32 | % | 0.14 | 4 | 0 | 0.27 | 0.93 | 0.00 | -0.23 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 870.00 | 114.55 | 122.40 | 118.48 | 120.56 | -7.44 | -5.82% | 0.14 | 4 | 1 | 0.27 | 0.92 | 0.00 | -0.24 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 875.00 | 109.80 | 117.95 | 113.88 | 115.27 | % | 0.13 | 4 | 0 | 0.27 | 0.91 | 0.00 | -0.26 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 880.00 | 105.55 | 112.80 | 109.18 | 111.42 | % | 0.12 | 4 | 0 | 0.27 | 0.90 | 0.00 | -0.27 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 885.00 | 101.25 | 108.65 | 104.95 | 106.31 | % | 0.12 | 4 | 0 | 0.27 | 0.90 | 0.00 | -0.28 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 890.00 | 96.50 | 103.95 | 100.23 | % | 0.11 | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.29 | 8/13/2025 4:00:05 PM EST | |||
| 895.00 | 92.25 | 99.75 | 96.00 | % | 0.11 | 0 | 0 | 0.27 | 0.87 | 0.00 | -0.30 | 8/13/2025 4:00:05 PM EST | |||
| 900.00 | 87.70 | 95.35 | 91.53 | % | 0.10 | 0 | 0 | 0.26 | 0.86 | 0.00 | -0.32 | 8/13/2025 4:00:05 PM EST | |||
| 905.00 | 83.35 | 91.00 | 87.18 | % | 0.10 | 0 | 0 | 0.26 | 0.85 | 0.00 | -0.33 | 8/13/2025 4:00:05 PM EST | |||
| 910.00 | 79.30 | 86.80 | 83.05 | % | 0.09 | 0 | 0 | 0.26 | 0.83 | 0.00 | -0.34 | 8/13/2025 4:00:05 PM EST | |||
| 915.00 | 75.20 | 82.50 | 78.85 | % | 0.09 | 0 | 0 | 0.25 | 0.82 | 0.00 | -0.35 | 8/13/2025 4:00:05 PM EST | |||
| 920.00 | 71.50 | 78.50 | 75.00 | 82.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.25 | 0.80 | 0.00 | -0.36 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 925.00 | 67.55 | 74.40 | 70.98 | 78.47 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.25 | 0.78 | 0.00 | -0.37 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 930.00 | 63.00 | 70.80 | 66.90 | % | 0.07 | 0 | 0 | 0.25 | 0.77 | 0.00 | -0.38 | 8/13/2025 4:00:05 PM EST | |||
| 935.00 | 59.45 | 66.25 | 62.85 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.00 | -0.39 | 8/13/2025 4:00:05 PM EST | |||
| 940.00 | 55.70 | 62.85 | 59.28 | % | 0.06 | 0 | 0 | 0.24 | 0.73 | 0.00 | -0.40 | 8/13/2025 4:00:05 PM EST | |||
| 945.00 | 52.85 | 59.20 | 56.03 | % | 0.06 | 0 | 0 | 0.24 | 0.71 | 0.00 | -0.41 | 8/13/2025 4:00:05 PM EST | |||
| 950.00 | 49.80 | 54.35 | 52.08 | 60.17 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | 0.69 | 0.00 | -0.42 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 955.00 | 46.40 | 51.85 | 49.13 | 46.50 | % | 0.05 | 2 | 0 | 0.24 | 0.66 | 0.00 | -0.42 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 960.00 | 42.80 | 46.60 | 44.70 | 47.91 | +2.56 | +5.65% | 0.05 | 1 | 3 | 0.23 | 0.64 | 0.00 | -0.43 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 965.00 | 40.20 | 45.65 | 42.93 | 43.50 | % | 0.04 | 2 | 0 | 0.24 | 0.62 | 0.00 | -0.43 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 970.00 | 37.25 | 41.85 | 39.55 | 36.37 | -9.14 | -20.09% | 0.04 | 3 | 3 | 0.23 | 0.59 | 0.00 | -0.43 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 975.00 | 36.05 | 36.85 | 36.45 | 36.30 | -2.89 | -7.38% | 0.04 | 34 | 18 | 0.23 | 0.57 | 0.01 | -0.43 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 980.00 | 33.35 | 35.15 | 34.25 | 33.65 | -6.45 | -16.09% | 0.03 | 102 | 27 | 0.23 | 0.55 | 0.01 | -0.43 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 985.00 | 28.70 | 31.65 | 30.18 | 33.95 | -3.44 | -9.20% | 0.03 | 6 | 42 | 0.22 | 0.52 | 0.01 | -0.43 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 990.00 | 26.40 | 31.35 | 28.88 | 27.50 | -7.19 | -20.73% | 0.03 | 2 | 10 | 0.23 | 0.49 | 0.01 | -0.42 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 995.00 | 24.35 | 28.75 | 26.55 | 26.39 | -5.53 | -17.33% | 0.03 | 5 | 5 | 0.23 | 0.47 | 0.01 | -0.42 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,000.00 | 21.85 | 26.10 | 23.98 | 24.35 | -5.65 | -18.84% | 0.02 | 10 | 22 | 0.22 | 0.44 | 0.01 | -0.41 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,005.00 | 20.55 | 23.15 | 21.85 | 21.55 | -5.45 | -20.19% | 0.02 | 8 | 3 | 0.22 | 0.42 | 0.01 | -0.40 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,010.00 | 17.75 | 23.65 | 20.70 | 19.86 | -4.04 | -16.91% | 0.02 | 9 | 4 | 0.23 | 0.39 | 0.01 | -0.39 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,015.00 | 15.10 | 21.90 | 18.50 | % | 0.02 | 0 | 0 | 0.22 | 0.37 | 0.01 | -0.38 | 8/13/2025 4:00:05 PM EST | |||
| 1,020.00 | 14.60 | 19.20 | 16.90 | 14.72 | -5.56 | -27.42% | 0.02 | 2 | 7 | 0.22 | 0.34 | 0.00 | -0.37 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,025.00 | 14.00 | 16.20 | 15.10 | 15.50 | -3.50 | -18.43% | 0.01 | 33 | 10 | 0.22 | 0.32 | 0.00 | -0.36 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,030.00 | 12.15 | 15.80 | 13.98 | 14.00 | -2.61 | -15.72% | 0.01 | 10 | 58 | 0.22 | 0.30 | 0.00 | -0.34 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,035.00 | 10.40 | 15.75 | 13.08 | 15.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.23 | 0.28 | 0.00 | -0.33 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 1,040.00 | 9.75 | 12.40 | 11.08 | 11.16 | -3.19 | -22.23% | 0.01 | 100 | 148 | 0.22 | 0.25 | 0.00 | -0.31 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,045.00 | 7.70 | 13.20 | 10.45 | % | 0.01 | 0 | 0 | 0.22 | 0.23 | 0.00 | -0.30 | 8/13/2025 4:00:05 PM EST | |||
| 1,050.00 | 7.75 | 10.65 | 9.20 | 9.25 | -2.46 | -21.01% | 0.01 | 15 | 27 | 0.22 | 0.21 | 0.00 | -0.28 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,055.00 | 5.90 | 9.40 | 7.65 | 8.20 | -0.80 | -8.89% | 0.01 | 1 | 5 | 0.21 | 0.20 | 0.00 | -0.27 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,060.00 | 6.15 | 7.50 | 6.83 | 7.90 | -1.42 | -15.24% | 0.01 | 10 | 2 | 0.21 | 0.18 | 0.00 | -0.25 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,065.00 | 2.65 | 9.20 | 5.93 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.21 | 0.17 | 0.00 | -0.24 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 1,070.00 | 4.75 | 8.10 | 6.43 | 5.75 | -1.95 | -25.33% | 0.01 | 1 | 6 | 0.23 | 0.15 | 0.00 | -0.22 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,075.00 | 1.62 | 8.20 | 4.91 | 5.91 | % | 0.00 | 1 | 0 | 0.21 | 0.14 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 1,080.00 | 1.78 | 7.80 | 4.79 | 5.02 | -0.98 | -16.34% | 0.00 | 42 | 1 | 0.22 | 0.13 | 0.00 | -0.20 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,085.00 | 0.77 | 7.65 | 4.21 | % | 0.00 | 0 | 0 | 0.21 | 0.12 | 0.00 | -0.19 | 8/13/2025 4:00:05 PM EST | |||
| 1,090.00 | 0.36 | 7.45 | 3.91 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.11 | 0.00 | -0.18 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 1,095.00 | 0.52 | 7.10 | 3.81 | % | 0.00 | 0 | 0 | 0.21 | 0.10 | 0.00 | -0.16 | 8/13/2025 4:00:05 PM EST | |||
| 1,100.00 | 1.08 | 3.85 | 2.47 | 3.30 | -0.80 | -19.52% | 0.00 | 144 | 86 | 0.21 | 0.09 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 1,105.00 | 0.37 | 5.15 | 2.76 | 2.83 | % | 0.00 | 12 | 0 | 0.21 | 0.08 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 1,110.00 | 0.31 | 5.95 | 3.13 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.07 | 0.00 | -0.13 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 1,115.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.00 | -0.10 | 8/13/2025 4:00:05 PM EST | |||
| 1,120.00 | 1.45 | 4.65 | 3.05 | 1.85 | % | 0.00 | 4 | 0 | 0.25 | 0.05 | 0.00 | -0.10 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 1,125.00 | 0.00 | 4.80 | 2.40 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.04 | 0.00 | -0.08 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 1,130.00 | 0.01 | 5.80 | 2.91 | % | 0.00 | 0 | 0 | 0.22 | 0.04 | 0.00 | -0.08 | 8/13/2025 4:00:05 PM EST | |||
| 1,135.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.07 | 8/13/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.06 | 8/13/2025 4:00:05 PM EST | |||
| 1,145.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.05 | 8/13/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.05 | 8/13/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.04 | 8/13/2025 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.03 | 8/13/2025 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.35 | 2.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.50 | 2.25 | 0.24 | +0.07 | +41.18% | 0.00 | 1 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 710.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.06 | 8/13/2025 4:00:05 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.09 | 8/13/2025 4:00:05 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.11 | 8/13/2025 4:00:05 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.11 | 8/13/2025 4:00:05 PM EST | |||
| 800.00 | 0.00 | 2.11 | 1.06 | 0.88 | -0.12 | -12.00% | 0.00 | 1 | 1 | 0.36 | -0.01 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.13 | 8/13/2025 4:00:05 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 1.26 | % | 0.00 | 11 | 0 | 0.39 | -0.02 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 825.00 | 0.00 | 4.80 | 2.40 | 2.51 | % | 0.00 | 2 | 0 | 0.38 | -0.02 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 830.00 | 0.00 | 4.80 | 2.40 | 2.23 | % | 0.00 | 4 | 0 | 0.37 | -0.03 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 835.00 | 0.00 | 4.80 | 2.40 | 2.16 | % | 0.00 | 3 | 0 | 0.36 | -0.03 | 0.00 | -0.16 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 840.00 | 0.67 | 2.95 | 1.81 | 2.61 | % | 0.00 | 4 | 0 | 0.27 | -0.04 | 0.00 | -0.20 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 845.00 | 0.15 | 6.00 | 3.08 | 2.90 | +0.61 | +26.64% | 0.00 | 4 | 1 | 0.27 | -0.05 | 0.00 | -0.20 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 850.00 | 0.68 | 3.85 | 2.27 | 2.80 | +0.80 | +40.00% | 0.00 | 26 | 1 | 0.26 | -0.05 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 855.00 | 1.84 | 6.55 | 4.20 | 3.20 | -0.30 | -8.58% | 0.00 | 4 | 2 | 0.30 | -0.05 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 860.00 | 1.17 | 5.20 | 3.19 | 3.82 | % | 0.00 | 6 | 0 | 0.27 | -0.06 | 0.00 | -0.23 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 865.00 | 1.25 | 7.00 | 4.13 | 4.03 | % | 0.00 | 4 | 0 | 0.27 | -0.07 | 0.00 | -0.23 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 870.00 | 2.49 | 6.70 | 4.60 | 4.40 | +0.61 | +16.10% | 0.01 | 6 | 11 | 0.28 | -0.08 | 0.00 | -0.24 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 875.00 | 2.54 | 4.95 | 3.75 | 4.40 | +0.16 | +3.78% | 0.00 | 8 | 2 | 0.25 | -0.09 | 0.00 | -0.26 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 880.00 | 2.61 | 5.50 | 4.06 | 4.77 | +0.19 | +4.15% | 0.00 | 10 | 13 | 0.25 | -0.10 | 0.00 | -0.27 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 885.00 | 2.54 | 6.30 | 4.42 | 5.20 | % | 0.00 | 4 | 0 | 0.24 | -0.10 | 0.00 | -0.28 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 890.00 | 1.97 | 7.85 | 4.91 | 6.72 | +0.60 | +9.81% | 0.01 | 4 | 30 | 0.24 | -0.12 | 0.00 | -0.29 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 895.00 | 5.00 | 8.65 | 6.83 | 6.10 | -0.07 | -1.14% | 0.01 | 12 | 16 | 0.27 | -0.13 | 0.00 | -0.30 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 900.00 | 6.10 | 6.95 | 6.53 | 6.90 | +0.90 | +15.00% | 0.01 | 3 | 73 | 0.25 | -0.14 | 0.00 | -0.32 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 905.00 | 6.30 | 7.60 | 6.95 | 7.20 | % | 0.01 | 7 | 0 | 0.25 | -0.15 | 0.00 | -0.33 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 910.00 | 5.70 | 10.60 | 8.15 | 7.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.25 | -0.17 | 0.00 | -0.34 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 915.00 | 4.95 | 10.00 | 7.48 | 8.70 | +1.08 | +14.18% | 0.01 | 6 | 62 | 0.25 | -0.18 | 0.00 | -0.35 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 920.00 | 9.30 | 10.35 | 9.83 | 9.71 | +1.29 | +15.33% | 0.01 | 97 | 168 | 0.25 | -0.20 | 0.00 | -0.36 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 925.00 | 8.65 | 13.10 | 10.88 | 9.57 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.22 | 0.00 | -0.37 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 930.00 | 10.70 | 14.40 | 12.55 | 11.60 | +1.45 | +14.29% | 0.01 | 10 | 34 | 0.25 | -0.23 | 0.00 | -0.38 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 935.00 | 11.50 | 15.20 | 13.35 | 13.71 | +2.84 | +26.13% | 0.01 | 2 | 4 | 0.24 | -0.25 | 0.00 | -0.39 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 940.00 | 13.50 | 15.90 | 14.70 | 14.60 | +1.87 | +14.69% | 0.02 | 13 | 10 | 0.24 | -0.27 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 945.00 | 13.40 | 17.45 | 15.43 | 15.57 | +2.35 | +17.78% | 0.02 | 5 | 28 | 0.23 | -0.29 | 0.00 | -0.41 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 950.00 | 14.85 | 19.00 | 16.93 | 19.29 | +4.87 | +33.78% | 0.02 | 5 | 20 | 0.23 | -0.31 | 0.00 | -0.42 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 955.00 | 16.25 | 22.60 | 19.43 | 18.43 | +2.38 | +14.83% | 0.02 | 5 | 6 | 0.24 | -0.34 | 0.00 | -0.42 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 960.00 | 17.95 | 23.55 | 20.75 | 17.22 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.23 | -0.36 | 0.00 | -0.43 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 965.00 | 19.95 | 26.20 | 23.08 | 26.19 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.24 | -0.38 | 0.00 | -0.43 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 970.00 | 22.30 | 28.15 | 25.23 | 21.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.41 | 0.00 | -0.43 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 975.00 | 24.10 | 30.20 | 27.15 | 24.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.43 | 0.01 | -0.43 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 980.00 | 26.60 | 32.40 | 29.50 | 30.40 | +4.53 | +17.52% | 0.03 | 2 | 3 | 0.23 | -0.45 | 0.01 | -0.43 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 985.00 | 28.05 | 34.80 | 31.43 | 32.90 | +4.92 | +17.59% | 0.03 | 2 | 3 | 0.23 | -0.48 | 0.01 | -0.43 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 990.00 | 30.75 | 37.30 | 34.03 | 35.02 | +1.17 | +3.46% | 0.03 | 1 | 1 | 0.23 | -0.51 | 0.01 | -0.42 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 995.00 | 32.75 | 39.90 | 36.33 | % | 0.04 | 0 | 0 | 0.23 | -0.53 | 0.01 | -0.42 | 8/13/2025 4:00:05 PM EST | |||
| 1,000.00 | 35.95 | 42.70 | 39.33 | % | 0.04 | 0 | 0 | 0.23 | -0.56 | 0.01 | -0.41 | 8/13/2025 4:00:05 PM EST | |||
| 1,005.00 | 38.30 | 45.60 | 41.95 | % | 0.04 | 0 | 0 | 0.22 | -0.58 | 0.01 | -0.40 | 8/13/2025 4:00:05 PM EST | |||
| 1,010.00 | 41.80 | 48.70 | 45.25 | % | 0.04 | 0 | 0 | 0.22 | -0.61 | 0.01 | -0.39 | 8/13/2025 4:00:05 PM EST | |||
| 1,015.00 | 45.40 | 51.70 | 48.55 | 44.12 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.22 | -0.63 | 0.01 | -0.38 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 1,020.00 | 48.15 | 55.30 | 51.73 | 51.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.22 | -0.66 | 0.00 | -0.37 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 1,025.00 | 51.65 | 58.75 | 55.20 | 50.51 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.22 | -0.68 | 0.00 | -0.36 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 1,030.00 | 55.90 | 61.80 | 58.85 | % | 0.06 | 0 | 0 | 0.22 | -0.70 | 0.00 | -0.34 | 8/13/2025 4:00:05 PM EST | |||
| 1,035.00 | 59.15 | 66.15 | 62.65 | % | 0.06 | 0 | 0 | 0.22 | -0.72 | 0.00 | -0.33 | 8/13/2025 4:00:05 PM EST | |||
| 1,040.00 | 63.15 | 70.10 | 66.63 | 61.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.22 | -0.75 | 0.00 | -0.31 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 1,045.00 | 66.65 | 74.15 | 70.40 | % | 0.07 | 0 | 0 | 0.21 | -0.77 | 0.00 | -0.30 | 8/13/2025 4:00:05 PM EST | |||
| 1,050.00 | 70.90 | 78.30 | 74.60 | 67.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | -0.79 | 0.00 | -0.28 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 1,055.00 | 75.55 | 82.55 | 79.05 | % | 0.07 | 0 | 0 | 0.26 | -0.80 | 0.00 | -0.27 | 8/13/2025 4:00:05 PM EST | |||
| 1,060.00 | 80.20 | 86.90 | 83.55 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.00 | -0.25 | 8/13/2025 4:00:05 PM EST | |||
| 1,065.00 | 83.80 | 91.00 | 87.40 | % | 0.08 | 0 | 0 | 0.26 | -0.83 | 0.00 | -0.24 | 8/13/2025 4:00:05 PM EST | |||
| 1,070.00 | 88.25 | 95.80 | 92.03 | % | 0.09 | 0 | 0 | 0.27 | -0.85 | 0.00 | -0.22 | 8/13/2025 4:00:05 PM EST | |||
| 1,075.00 | 92.85 | 100.90 | 96.88 | % | 0.09 | 0 | 0 | 0.28 | -0.86 | 0.00 | -0.21 | 8/13/2025 4:00:05 PM EST | |||
| 1,080.00 | 97.50 | 105.60 | 101.55 | % | 0.09 | 0 | 0 | 0.29 | -0.87 | 0.00 | -0.20 | 8/13/2025 4:00:05 PM EST | |||
| 1,085.00 | 102.25 | 111.00 | 106.63 | % | 0.10 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.19 | 8/13/2025 4:00:05 PM EST | |||
| 1,090.00 | 107.20 | 115.95 | 111.58 | % | 0.10 | 0 | 0 | 0.31 | -0.89 | 0.00 | -0.18 | 8/13/2025 4:00:05 PM EST | |||
| 1,095.00 | 112.00 | 120.80 | 116.40 | % | 0.11 | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.16 | 8/13/2025 4:00:05 PM EST | |||
| 1,100.00 | 116.75 | 125.20 | 120.98 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.16 | 8/13/2025 4:00:05 PM EST | |||
| 1,105.00 | 121.75 | 130.70 | 126.23 | % | 0.11 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.15 | 8/13/2025 4:00:05 PM EST | |||
| 1,110.00 | 127.00 | 135.20 | 131.10 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.13 | 8/13/2025 4:00:05 PM EST | |||
| 1,115.00 | 132.00 | 140.10 | 136.05 | % | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.10 | 8/13/2025 4:00:05 PM EST | |||
| 1,120.00 | 137.00 | 145.00 | 141.00 | % | 0.13 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.10 | 8/13/2025 4:00:05 PM EST | |||
| 1,125.00 | 142.00 | 150.25 | 146.13 | % | 0.13 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.08 | 8/13/2025 4:00:05 PM EST | |||
| 1,130.00 | 147.00 | 155.50 | 151.25 | % | 0.13 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.08 | 8/13/2025 4:00:05 PM EST | |||
| 1,135.00 | 152.00 | 160.05 | 156.03 | % | 0.14 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.07 | 8/13/2025 4:00:05 PM EST | |||
| 1,140.00 | 157.00 | 165.50 | 161.25 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.06 | 8/13/2025 4:00:05 PM EST | |||
| 1,145.00 | 162.00 | 170.00 | 166.00 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.05 | 8/13/2025 4:00:05 PM EST | |||
| 1,150.00 | 167.00 | 175.50 | 171.25 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.05 | 8/13/2025 4:00:05 PM EST | |||
| 1,160.00 | 177.00 | 185.30 | 181.15 | % | 0.16 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.04 | 8/13/2025 4:00:05 PM EST | |||
| 1,170.00 | 187.05 | 194.95 | 191.00 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.03 | 8/13/2025 4:00:05 PM EST | |||
| 1,180.00 | 197.00 | 205.35 | 201.18 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 1,190.00 | 207.00 | 215.60 | 211.30 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 1,200.00 | 217.00 | 225.60 | 221.30 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 1,210.00 | 227.00 | 235.65 | 231.33 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 1,220.00 | 237.00 | 245.70 | 241.35 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 1,230.00 | 247.00 | 255.60 | 251.30 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 1,240.00 | 257.00 | 264.95 | 260.98 | % | 0.21 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,250.00 | 267.00 | 275.70 | 271.35 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,260.00 | 277.00 | 284.80 | 280.90 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,270.00 | 287.00 | 295.30 | 291.15 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,280.00 | 297.05 | 304.95 | 301.00 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,290.00 | 307.00 | 315.70 | 311.35 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,300.00 | 317.00 | 325.45 | 321.23 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 1,310.00 | 326.80 | 335.25 | 331.03 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST |