Options Chain for COSTCO WHSL CORP NEW COM (COST) - $935.06 as of 7/25/2025 8:05:49 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 | 393.80 | 401.70 | 397.75 | % | 0.74 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 550.00 | 384.00 | 391.75 | 387.88 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 560.00 | 374.00 | 381.80 | 377.90 | % | 0.67 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 570.00 | 364.00 | 371.85 | 367.93 | % | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 580.00 | 354.00 | 361.90 | 357.95 | % | 0.62 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 590.00 | 344.00 | 352.00 | 348.00 | % | 0.59 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 600.00 | 334.00 | 342.00 | 338.00 | % | 0.56 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 610.00 | 324.00 | 332.10 | 328.05 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 620.00 | 314.05 | 322.15 | 318.10 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 630.00 | 304.10 | 312.20 | 308.15 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 640.00 | 294.20 | 302.25 | 298.23 | % | 0.47 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 650.00 | 284.30 | 292.55 | 288.43 | % | 0.44 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 660.00 | 274.30 | 282.35 | 278.33 | % | 0.42 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 670.00 | 264.40 | 272.45 | 268.43 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 680.00 | 254.45 | 262.55 | 258.50 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 690.00 | 244.55 | 252.60 | 248.58 | % | 0.36 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 700.00 | 235.05 | 242.70 | 238.88 | % | 0.34 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 710.00 | 225.00 | 232.80 | 228.90 | % | 0.32 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 720.00 | 215.00 | 222.85 | 218.93 | % | 0.30 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 730.00 | 205.00 | 213.00 | 209.00 | % | 0.29 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 740.00 | 195.05 | 203.15 | 199.10 | % | 0.27 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 750.00 | 185.15 | 193.25 | 189.20 | % | 0.25 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 760.00 | 175.30 | 183.40 | 179.35 | % | 0.24 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 770.00 | 165.45 | 173.55 | 169.50 | % | 0.22 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 780.00 | 156.00 | 163.75 | 159.88 | % | 0.20 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 790.00 | 146.00 | 154.00 | 150.00 | % | 0.19 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 800.00 | 136.10 | 144.20 | 140.15 | % | 0.18 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 810.00 | 126.35 | 134.50 | 130.43 | % | 0.16 | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 820.00 | 117.05 | 124.85 | 120.95 | % | 0.15 | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 825.00 | 112.05 | 120.00 | 116.03 | % | 0.14 | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.15 | 7/25/2025 4:00:03 PM EST | |||
| 830.00 | 107.15 | 115.30 | 111.23 | % | 0.13 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.16 | 7/25/2025 4:00:03 PM EST | |||
| 835.00 | 102.40 | 110.50 | 106.45 | % | 0.13 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.20 | 7/25/2025 4:00:03 PM EST | |||
| 840.00 | 97.70 | 105.75 | 101.73 | % | 0.12 | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.22 | 7/25/2025 4:00:03 PM EST | |||
| 845.00 | 93.35 | 101.05 | 97.20 | % | 0.12 | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.22 | 7/25/2025 4:00:03 PM EST | |||
| 850.00 | 88.70 | 96.40 | 92.55 | % | 0.11 | 0 | 0 | 0.21 | 0.91 | 0.00 | -0.20 | 7/25/2025 4:00:03 PM EST | |||
| 855.00 | 84.05 | 91.80 | 87.93 | % | 0.10 | 0 | 0 | 0.28 | 0.90 | 0.00 | -0.24 | 7/25/2025 4:00:03 PM EST | |||
| 860.00 | 79.15 | 87.20 | 83.18 | % | 0.10 | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.26 | 7/25/2025 4:00:03 PM EST | |||
| 865.00 | 75.10 | 82.70 | 78.90 | % | 0.09 | 0 | 0 | 0.19 | 0.88 | 0.00 | -0.26 | 7/25/2025 4:00:03 PM EST | |||
| 870.00 | 70.45 | 78.25 | 74.35 | % | 0.09 | 0 | 0 | 0.19 | 0.85 | 0.00 | -0.28 | 7/25/2025 4:00:03 PM EST | |||
| 875.00 | 66.40 | 73.85 | 70.13 | % | 0.08 | 0 | 0 | 0.20 | 0.84 | 0.00 | -0.29 | 7/25/2025 4:00:03 PM EST | |||
| 880.00 | 61.45 | 69.55 | 65.50 | % | 0.07 | 0 | 0 | 0.19 | 0.82 | 0.00 | -0.29 | 7/25/2025 4:00:03 PM EST | |||
| 885.00 | 58.30 | 64.80 | 61.55 | % | 0.07 | 0 | 0 | 0.20 | 0.81 | 0.00 | -0.30 | 7/25/2025 4:00:03 PM EST | |||
| 890.00 | 53.25 | 61.00 | 57.13 | % | 0.06 | 0 | 0 | 0.19 | 0.79 | 0.00 | -0.31 | 7/25/2025 4:00:03 PM EST | |||
| 895.00 | 50.65 | 56.95 | 53.80 | % | 0.06 | 0 | 0 | 0.20 | 0.77 | 0.00 | -0.32 | 7/25/2025 4:00:03 PM EST | |||
| 900.00 | 45.95 | 53.15 | 49.55 | % | 0.06 | 0 | 0 | 0.20 | 0.74 | 0.00 | -0.33 | 7/25/2025 4:00:03 PM EST | |||
| 905.00 | 43.30 | 49.15 | 46.23 | % | 0.05 | 0 | 0 | 0.20 | 0.72 | 0.01 | -0.33 | 7/25/2025 4:00:03 PM EST | |||
| 910.00 | 38.05 | 45.45 | 41.75 | % | 0.05 | 0 | 0 | 0.19 | 0.69 | 0.01 | -0.34 | 7/25/2025 4:00:03 PM EST | |||
| 915.00 | 35.90 | 41.05 | 38.48 | % | 0.04 | 0 | 0 | 0.19 | 0.67 | 0.01 | -0.34 | 7/25/2025 4:00:03 PM EST | |||
| 920.00 | 32.35 | 37.55 | 34.95 | % | 0.04 | 0 | 0 | 0.19 | 0.64 | 0.01 | -0.34 | 7/25/2025 4:00:03 PM EST | |||
| 925.00 | 29.20 | 35.45 | 32.33 | % | 0.03 | 0 | 0 | 0.19 | 0.61 | 0.01 | -0.34 | 7/25/2025 4:00:03 PM EST | |||
| 930.00 | 26.10 | 32.55 | 29.33 | 29.96 | -1.24 | -3.98% | 0.03 | 2 | 1 | 0.19 | 0.58 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 935.00 | 23.35 | 29.10 | 26.23 | 25.79 | % | 0.03 | 7 | 0 | 0.19 | 0.54 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 940.00 | 19.90 | 26.55 | 23.23 | 23.09 | -3.27 | -12.41% | 0.02 | 19 | 2 | 0.18 | 0.51 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 945.00 | 18.70 | 25.20 | 21.95 | 22.08 | -1.20 | -5.16% | 0.02 | 3 | 2 | 0.19 | 0.48 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 950.00 | 14.95 | 22.15 | 18.55 | % | 0.02 | 0 | 0 | 0.18 | 0.44 | 0.01 | -0.32 | 7/25/2025 4:00:03 PM EST | |||
| 955.00 | 13.50 | 20.50 | 17.00 | % | 0.02 | 0 | 0 | 0.19 | 0.41 | 0.01 | -0.31 | 7/25/2025 4:00:03 PM EST | |||
| 960.00 | 12.80 | 16.00 | 14.40 | 16.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | 0.37 | 0.01 | -0.29 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 965.00 | 10.50 | 16.45 | 13.48 | 13.45 | % | 0.01 | 2 | 0 | 0.19 | 0.34 | 0.01 | -0.28 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 970.00 | 8.95 | 13.70 | 11.33 | % | 0.01 | 0 | 0 | 0.18 | 0.31 | 0.01 | -0.26 | 7/25/2025 4:00:03 PM EST | |||
| 975.00 | 8.20 | 12.85 | 10.53 | 9.30 | -3.23 | -25.78% | 0.01 | 3 | 1 | 0.19 | 0.28 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 980.00 | 6.55 | 11.20 | 8.88 | % | 0.01 | 0 | 0 | 0.18 | 0.25 | 0.01 | -0.23 | 7/25/2025 4:00:03 PM EST | |||
| 985.00 | 6.50 | 9.80 | 8.15 | % | 0.01 | 0 | 0 | 0.19 | 0.22 | 0.01 | -0.22 | 7/25/2025 4:00:03 PM EST | |||
| 990.00 | 4.70 | 9.45 | 7.08 | 6.94 | % | 0.01 | 1 | 0 | 0.19 | 0.20 | 0.00 | -0.20 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 995.00 | 4.70 | 6.55 | 5.63 | 7.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | 0.17 | 0.00 | -0.18 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 1,000.00 | 1.18 | 8.20 | 4.69 | 4.75 | -0.78 | -14.11% | 0.00 | 9 | 8 | 0.17 | 0.15 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 1,005.00 | 3.20 | 7.80 | 5.50 | 4.10 | % | 0.01 | 6 | 0 | 0.20 | 0.13 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 1,010.00 | 2.51 | 4.25 | 3.38 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.11 | 0.00 | -0.14 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 1,015.00 | 0.70 | 3.20 | 1.95 | 3.03 | % | 0.00 | 1 | 0 | 0.16 | 0.10 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 1,020.00 | 0.05 | 3.05 | 1.55 | 3.19 | % | 0.00 | 2 | 0 | 0.14 | 0.09 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 1,025.00 | 0.20 | 4.15 | 2.18 | 2.78 | % | 0.00 | 2 | 0 | 0.17 | 0.07 | 0.00 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 1,030.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.24 | 0.06 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 1,035.00 | 0.02 | 5.75 | 2.89 | % | 0.00 | 0 | 0 | 0.18 | 0.05 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 1,045.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.26 | 0.04 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 1,050.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 1,055.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 1,060.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.24 | 0.02 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 1,065.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 1,070.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 1,075.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 1,080.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 1,085.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,090.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,095.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,100.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,105.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,110.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,115.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,120.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,125.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,130.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,135.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,140.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,145.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,150.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,160.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,170.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,190.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,200.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,230.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,250.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,270.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,280.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,290.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,300.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,310.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 670.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 680.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 690.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 700.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 710.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 720.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 730.00 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 740.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 750.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 760.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 770.00 | 0.00 | 1.08 | 0.54 | 0.66 | % | 0.00 | 1 | 0 | 0.31 | -0.01 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 780.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.30 | -0.01 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 790.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.29 | -0.01 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 800.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.28 | -0.02 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 810.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.27 | -0.03 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 820.00 | 0.00 | 2.15 | 1.08 | 1.32 | % | 0.00 | 1 | 0 | 0.25 | -0.04 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 825.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.25 | -0.05 | 0.00 | -0.15 | 7/25/2025 4:00:03 PM EST | |||
| 830.00 | 0.00 | 2.34 | 1.17 | 1.54 | % | 0.00 | 1 | 0 | 0.25 | -0.05 | 0.00 | -0.16 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 835.00 | 1.44 | 2.61 | 2.03 | % | 0.00 | 0 | 0 | 0.23 | -0.06 | 0.00 | -0.20 | 7/25/2025 4:00:03 PM EST | |||
| 840.00 | 0.04 | 2.59 | 1.32 | % | 0.00 | 0 | 0 | 0.18 | -0.08 | 0.00 | -0.22 | 7/25/2025 4:00:03 PM EST | |||
| 845.00 | 0.03 | 6.90 | 3.47 | % | 0.00 | 0 | 0 | 0.21 | -0.08 | 0.00 | -0.22 | 7/25/2025 4:00:03 PM EST | |||
| 850.00 | 0.00 | 4.00 | 2.00 | 2.89 | % | 0.00 | 1 | 0 | 0.24 | -0.09 | 0.00 | -0.20 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 855.00 | 2.51 | 4.15 | 3.33 | % | 0.00 | 0 | 0 | 0.22 | -0.10 | 0.00 | -0.24 | 7/25/2025 4:00:03 PM EST | |||
| 860.00 | 0.03 | 8.05 | 4.04 | % | 0.00 | 0 | 0 | 0.19 | -0.12 | 0.00 | -0.26 | 7/25/2025 4:00:03 PM EST | |||
| 865.00 | 2.83 | 8.30 | 5.57 | 4.35 | % | 0.01 | 6 | 0 | 0.23 | -0.12 | 0.00 | -0.26 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 870.00 | 0.84 | 6.65 | 3.75 | 4.85 | % | 0.00 | 6 | 0 | 0.19 | -0.15 | 0.00 | -0.28 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 875.00 | 4.25 | 6.40 | 5.33 | 5.72 | -0.08 | -1.38% | 0.01 | 7 | 5 | 0.20 | -0.16 | 0.00 | -0.29 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 880.00 | 2.05 | 9.70 | 5.88 | 5.72 | -0.75 | -11.60% | 0.01 | 2 | 7 | 0.20 | -0.18 | 0.00 | -0.29 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 885.00 | 5.95 | 8.25 | 7.10 | 7.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.19 | 0.00 | -0.30 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 890.00 | 5.35 | 10.05 | 7.70 | 8.51 | +0.14 | +1.68% | 0.01 | 6 | 6 | 0.20 | -0.21 | 0.00 | -0.31 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 895.00 | 7.40 | 10.55 | 8.98 | 8.65 | % | 0.01 | 12 | 0 | 0.20 | -0.23 | 0.00 | -0.32 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 900.00 | 8.25 | 10.85 | 9.55 | 10.00 | % | 0.01 | 6 | 0 | 0.20 | -0.26 | 0.00 | -0.33 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 905.00 | 7.10 | 15.05 | 11.08 | 11.03 | % | 0.01 | 9 | 0 | 0.20 | -0.28 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 910.00 | 9.90 | 16.35 | 13.13 | 12.33 | -0.67 | -5.16% | 0.01 | 4 | 1 | 0.20 | -0.31 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 915.00 | 11.35 | 15.95 | 13.65 | 13.62 | % | 0.01 | 5 | 0 | 0.19 | -0.33 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 920.00 | 11.45 | 19.45 | 15.45 | 15.11 | -0.41 | -2.65% | 0.02 | 1 | 20 | 0.19 | -0.36 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 925.00 | 15.35 | 21.15 | 18.25 | 17.05 | +0.08 | +0.48% | 0.02 | 2 | 21 | 0.20 | -0.39 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 930.00 | 16.00 | 21.85 | 18.93 | 19.25 | -0.75 | -3.75% | 0.02 | 1 | 1 | 0.18 | -0.42 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 935.00 | 19.40 | 23.10 | 21.25 | 21.25 | -0.50 | -2.30% | 0.02 | 3 | 1 | 0.18 | -0.46 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 940.00 | 22.55 | 28.30 | 25.43 | 23.70 | % | 0.03 | 3 | 0 | 0.20 | -0.49 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 945.00 | 22.75 | 30.90 | 26.83 | % | 0.03 | 0 | 0 | 0.19 | -0.52 | 0.01 | -0.33 | 7/25/2025 4:00:03 PM EST | |||
| 950.00 | 26.55 | 33.50 | 30.03 | 29.39 | % | 0.03 | 1 | 0 | 0.19 | -0.56 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 955.00 | 28.50 | 36.45 | 32.48 | % | 0.03 | 0 | 0 | 0.18 | -0.59 | 0.01 | -0.31 | 7/25/2025 4:00:03 PM EST | |||
| 960.00 | 33.20 | 39.30 | 36.25 | % | 0.04 | 0 | 0 | 0.19 | -0.63 | 0.01 | -0.29 | 7/25/2025 4:00:03 PM EST | |||
| 965.00 | 35.00 | 42.35 | 38.68 | 38.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.18 | -0.66 | 0.01 | -0.28 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 970.00 | 39.75 | 45.50 | 42.63 | % | 0.04 | 0 | 0 | 0.18 | -0.69 | 0.01 | -0.26 | 7/25/2025 4:00:03 PM EST | |||
| 975.00 | 43.15 | 49.40 | 46.28 | % | 0.05 | 0 | 0 | 0.18 | -0.72 | 0.01 | -0.25 | 7/25/2025 4:00:03 PM EST | |||
| 980.00 | 47.00 | 53.90 | 50.45 | 49.62 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.18 | -0.75 | 0.01 | -0.23 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 985.00 | 49.85 | 57.75 | 53.80 | % | 0.05 | 0 | 0 | 0.17 | -0.78 | 0.01 | -0.22 | 7/25/2025 4:00:03 PM EST | |||
| 990.00 | 55.50 | 61.35 | 58.43 | % | 0.06 | 0 | 0 | 0.18 | -0.80 | 0.00 | -0.20 | 7/25/2025 4:00:03 PM EST | |||
| 995.00 | 59.00 | 65.70 | 62.35 | % | 0.06 | 0 | 0 | 0.22 | -0.83 | 0.00 | -0.18 | 7/25/2025 4:00:03 PM EST | |||
| 1,000.00 | 62.80 | 70.85 | 66.83 | % | 0.07 | 0 | 0 | 0.23 | -0.85 | 0.00 | -0.17 | 7/25/2025 4:00:03 PM EST | |||
| 1,005.00 | 67.35 | 75.35 | 71.35 | % | 0.07 | 0 | 0 | 0.24 | -0.87 | 0.00 | -0.15 | 7/25/2025 4:00:03 PM EST | |||
| 1,010.00 | 71.95 | 80.00 | 75.98 | % | 0.08 | 0 | 0 | 0.24 | -0.89 | 0.00 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 1,015.00 | 76.70 | 84.80 | 80.75 | % | 0.08 | 0 | 0 | 0.25 | -0.90 | 0.00 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 1,020.00 | 81.45 | 89.55 | 85.50 | % | 0.08 | 0 | 0 | 0.26 | -0.91 | 0.00 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 1,025.00 | 86.30 | 94.35 | 90.33 | % | 0.09 | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 1,030.00 | 91.10 | 98.95 | 95.03 | % | 0.09 | 0 | 0 | 0.27 | -0.94 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 1,035.00 | 96.00 | 104.00 | 100.00 | % | 0.10 | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 1,040.00 | 100.95 | 108.80 | 104.88 | % | 0.10 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 1,045.00 | 105.85 | 113.90 | 109.88 | % | 0.11 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 1,050.00 | 110.80 | 118.90 | 114.85 | % | 0.11 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 1,055.00 | 115.75 | 123.85 | 119.80 | % | 0.11 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 1,060.00 | 120.75 | 128.85 | 124.80 | % | 0.12 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 1,065.00 | 125.70 | 133.80 | 129.75 | % | 0.12 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 1,070.00 | 130.70 | 138.80 | 134.75 | % | 0.13 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 1,075.00 | 135.65 | 143.70 | 139.68 | % | 0.13 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 1,080.00 | 140.65 | 148.75 | 144.70 | % | 0.13 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 1,085.00 | 145.60 | 153.70 | 149.65 | % | 0.14 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,090.00 | 150.30 | 158.70 | 154.50 | % | 0.14 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,095.00 | 155.60 | 163.70 | 159.65 | % | 0.15 | 0 | 0 | 0.37 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,100.00 | 160.60 | 168.65 | 164.63 | % | 0.15 | 0 | 0 | 0.38 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,105.00 | 165.55 | 173.65 | 169.60 | % | 0.15 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,110.00 | 170.55 | 178.65 | 174.60 | % | 0.16 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 1,115.00 | 175.55 | 183.65 | 179.60 | % | 0.16 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,120.00 | 180.55 | 188.55 | 184.55 | % | 0.16 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,125.00 | 185.55 | 193.65 | 189.60 | % | 0.17 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,130.00 | 190.55 | 198.65 | 194.60 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,135.00 | 195.55 | 203.50 | 199.53 | % | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,140.00 | 200.50 | 208.60 | 204.55 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,145.00 | 205.50 | 213.60 | 209.55 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,150.00 | 210.50 | 218.60 | 214.55 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,160.00 | 220.55 | 228.50 | 224.53 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,170.00 | 230.50 | 238.50 | 234.50 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,180.00 | 240.50 | 248.60 | 244.55 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,190.00 | 250.50 | 258.55 | 254.53 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,200.00 | 260.45 | 268.55 | 264.50 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,210.00 | 270.50 | 278.55 | 274.53 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,220.00 | 280.45 | 288.55 | 284.50 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,230.00 | 290.45 | 298.55 | 294.50 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,240.00 | 300.45 | 308.55 | 304.50 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,250.00 | 310.45 | 318.50 | 314.48 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,260.00 | 320.50 | 328.50 | 324.50 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,270.00 | 330.40 | 338.50 | 334.45 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,280.00 | 340.40 | 348.50 | 344.45 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,290.00 | 350.40 | 358.50 | 354.45 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,300.00 | 360.40 | 368.50 | 364.45 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 1,310.00 | 370.40 | 378.50 | 374.45 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST |