Options Chain for COSTCO WHSL CORP NEW COM (COST) - $933.80 as of 7/25/2025 12:34:26 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 | 393.65 | 401.65 | 397.65 | % | 0.74 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 550.00 | 383.65 | 391.65 | 387.65 | % | 0.70 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 560.00 | 373.65 | 381.65 | 377.65 | % | 0.67 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 570.00 | 363.65 | 371.65 | 367.65 | % | 0.64 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 580.00 | 353.65 | 361.70 | 357.68 | % | 0.62 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 590.00 | 343.65 | 351.70 | 347.68 | % | 0.59 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 600.00 | 333.65 | 341.70 | 337.68 | % | 0.56 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 610.00 | 323.65 | 331.70 | 327.68 | % | 0.54 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 620.00 | 313.65 | 321.70 | 317.68 | % | 0.51 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 630.00 | 303.70 | 311.70 | 307.70 | % | 0.49 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 640.00 | 293.70 | 301.70 | 297.70 | % | 0.47 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 650.00 | 283.70 | 291.70 | 287.70 | % | 0.44 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 660.00 | 273.70 | 281.70 | 277.70 | % | 0.42 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 670.00 | 263.70 | 271.75 | 267.73 | % | 0.40 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 680.00 | 253.70 | 261.75 | 257.73 | % | 0.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 690.00 | 243.70 | 251.75 | 247.73 | % | 0.36 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 700.00 | 233.70 | 241.75 | 237.73 | % | 0.34 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 710.00 | 223.70 | 231.75 | 227.73 | % | 0.32 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 720.00 | 213.75 | 221.75 | 217.75 | % | 0.30 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 730.00 | 203.85 | 211.70 | 207.78 | % | 0.28 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 740.00 | 193.80 | 201.75 | 197.78 | % | 0.27 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 750.00 | 183.75 | 191.75 | 187.75 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 760.00 | 173.80 | 181.50 | 177.65 | % | 0.23 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 770.00 | 163.80 | 171.80 | 167.80 | % | 0.22 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 780.00 | 153.75 | 161.75 | 157.75 | 177.87 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 790.00 | 143.90 | 151.80 | 147.85 | % | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 800.00 | 133.80 | 141.85 | 137.83 | 151.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:08 AM EST |
| 810.00 | 123.80 | 131.85 | 127.83 | % | 0.16 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 815.00 | 118.90 | 126.05 | 122.48 | % | 0.15 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 820.00 | 113.95 | 121.85 | 117.90 | % | 0.14 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 825.00 | 108.85 | 116.05 | 112.45 | % | 0.14 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 830.00 | 103.90 | 111.00 | 107.45 | % | 0.13 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 835.00 | 98.85 | 105.95 | 102.40 | % | 0.12 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 840.00 | 94.05 | 101.85 | 97.95 | 122.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 845.00 | 88.90 | 96.45 | 92.68 | % | 0.11 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 850.00 | 84.00 | 91.15 | 87.58 | % | 0.10 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 855.00 | 78.95 | 86.00 | 82.48 | 99.14 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.56 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 860.00 | 74.05 | 81.05 | 77.55 | % | 0.09 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:08 AM EST | |||
| 865.00 | 69.05 | 76.20 | 72.63 | 142.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 1.00 | 0.00 | -0.03 | 6/23/2025 | 7/25/2025 11:59:08 AM EST |
| 870.00 | 64.05 | 71.10 | 67.58 | % | 0.08 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.06 | 7/25/2025 11:59:08 AM EST | |||
| 875.00 | 59.10 | 66.85 | 62.98 | % | 0.07 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.06 | 7/25/2025 11:59:08 AM EST | |||
| 880.00 | 54.20 | 61.80 | 58.00 | % | 0.07 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.12 | 7/25/2025 11:59:08 AM EST | |||
| 885.00 | 49.40 | 55.10 | 52.25 | 57.00 | % | 0.06 | 1 | 0 | 0.37 | 0.97 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 11:59:08 AM EST | |
| 890.00 | 44.30 | 50.30 | 47.30 | 54.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | 0.96 | 0.00 | -0.17 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 895.00 | 40.25 | 45.45 | 42.85 | 46.93 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | 0.94 | 0.00 | -0.22 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 900.00 | 37.10 | 39.05 | 38.08 | 38.50 | +1.50 | +4.06% | 0.04 | 4 | 30 | 0.24 | 0.92 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 905.00 | 30.95 | 37.45 | 34.20 | % | 0.04 | 0 | 0 | 0.25 | 0.90 | 0.01 | -0.32 | 7/25/2025 11:59:08 AM EST | |||
| 910.00 | 27.95 | 30.05 | 29.00 | 29.86 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | 0.87 | 0.01 | -0.37 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 915.00 | 23.75 | 24.90 | 24.33 | 94.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | 0.83 | 0.01 | -0.42 | 6/24/2025 | 7/25/2025 11:59:08 AM EST |
| 920.00 | 19.70 | 20.55 | 20.13 | 20.61 | -5.09 | -19.81% | 0.02 | 23 | 26 | 0.19 | 0.78 | 0.01 | -0.47 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 925.00 | 15.85 | 16.55 | 16.20 | 16.62 | -0.88 | -5.03% | 0.02 | 4 | 29 | 0.18 | 0.71 | 0.02 | -0.52 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 930.00 | 12.35 | 13.05 | 12.70 | 13.02 | -2.33 | -15.18% | 0.01 | 74 | 27 | 0.17 | 0.64 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 932.50 | 10.75 | 11.40 | 11.08 | 11.15 | -3.04 | -21.43% | 0.01 | 8 | 5 | 0.17 | 0.59 | 0.02 | -0.57 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 935.00 | 9.30 | 9.90 | 9.60 | 9.98 | -0.52 | -4.96% | 0.01 | 74 | 124 | 0.17 | 0.55 | 0.02 | -0.58 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 937.50 | 7.95 | 8.55 | 8.25 | 8.30 | -1.30 | -13.55% | 0.01 | 40 | 18 | 0.17 | 0.50 | 0.02 | -0.58 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 940.00 | 6.80 | 7.30 | 7.05 | 7.05 | -0.85 | -10.76% | 0.01 | 154 | 327 | 0.17 | 0.45 | 0.02 | -0.58 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 942.50 | 5.75 | 6.20 | 5.98 | 6.17 | -0.83 | -11.86% | 0.01 | 22 | 26 | 0.16 | 0.41 | 0.02 | -0.57 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 945.00 | 5.00 | 5.25 | 5.13 | 5.08 | -0.92 | -15.34% | 0.01 | 69 | 172 | 0.16 | 0.36 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 947.50 | 4.00 | 4.40 | 4.20 | 4.20 | -1.50 | -26.32% | 0.00 | 36 | 11 | 0.16 | 0.32 | 0.02 | -0.53 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 950.00 | 3.35 | 3.65 | 3.50 | 3.30 | -1.20 | -26.67% | 0.00 | 191 | 340 | 0.16 | 0.28 | 0.02 | -0.50 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 952.50 | 2.78 | 3.10 | 2.94 | 3.15 | -2.10 | -40.00% | 0.00 | 55 | 19 | 0.16 | 0.25 | 0.01 | -0.48 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 955.00 | 2.30 | 2.54 | 2.42 | 2.60 | -0.40 | -13.34% | 0.00 | 223 | 289 | 0.16 | 0.22 | 0.01 | -0.44 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 957.50 | 1.90 | 2.13 | 2.02 | 2.07 | -0.80 | -27.88% | 0.00 | 9 | 11 | 0.17 | 0.19 | 0.01 | -0.41 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 960.00 | 1.60 | 1.78 | 1.69 | 1.75 | -0.78 | -30.83% | 0.00 | 240 | 347 | 0.17 | 0.16 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 962.50 | 1.32 | 1.51 | 1.42 | 1.30 | -0.09 | -6.48% | 0.00 | 11 | 300 | 0.17 | 0.14 | 0.01 | -0.34 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 965.00 | 1.11 | 1.28 | 1.20 | 1.25 | -0.45 | -26.48% | 0.00 | 69 | 151 | 0.17 | 0.12 | 0.01 | -0.31 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 967.50 | 0.93 | 1.09 | 1.01 | 1.05 | -0.45 | -30.00% | 0.00 | 16 | 79 | 0.18 | 0.10 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 970.00 | 0.78 | 0.93 | 0.86 | 0.84 | -0.44 | -34.38% | 0.00 | 242 | 384 | 0.18 | 0.08 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 972.50 | 0.68 | 0.81 | 0.75 | 0.85 | -0.40 | -32.00% | 0.00 | 3 | 324 | 0.18 | 0.07 | 0.01 | -0.22 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 975.00 | 0.58 | 0.72 | 0.65 | 0.67 | -0.40 | -37.39% | 0.00 | 50 | 251 | 0.18 | 0.06 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 977.50 | 0.51 | 0.63 | 0.57 | 0.60 | -0.40 | -40.00% | 0.00 | 29 | 10 | 0.19 | 0.05 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 980.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.31 | -38.75% | 0.00 | 91 | 1,084 | 0.19 | 0.04 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 982.50 | 0.21 | 0.65 | 0.43 | 0.45 | -0.29 | -39.19% | 0.00 | 10 | 115 | 0.18 | 0.04 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 985.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.24 | -39.35% | 0.00 | 60 | 162 | 0.20 | 0.03 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 987.50 | 0.09 | 0.53 | 0.31 | 0.36 | -0.24 | -40.00% | 0.00 | 4 | 20 | 0.19 | 0.03 | 0.00 | -0.11 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 990.00 | 0.15 | 0.65 | 0.40 | 0.31 | -0.18 | -36.74% | 0.00 | 104 | 1,503 | 0.22 | 0.02 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 992.50 | 0.13 | 0.63 | 0.38 | 0.40 | -0.17 | -29.83% | 0.00 | 3 | 603 | 0.22 | 0.02 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 995.00 | 0.17 | 0.50 | 0.34 | 0.37 | -0.11 | -22.92% | 0.00 | 8 | 127 | 0.23 | 0.01 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,000.00 | 0.20 | 0.29 | 0.25 | 0.21 | -0.25 | -54.35% | 0.00 | 119 | 798 | 0.23 | 0.01 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,005.00 | 0.14 | 0.40 | 0.27 | 0.19 | -0.18 | -48.65% | 0.00 | 5 | 71 | 0.24 | 0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,010.00 | 0.01 | 0.66 | 0.34 | 0.20 | -0.16 | -44.45% | 0.00 | 3 | 88 | 0.23 | 0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,015.00 | 0.09 | 0.37 | 0.23 | 0.23 | -0.10 | -30.31% | 0.00 | 1 | 66 | 0.27 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,020.00 | 0.15 | 0.46 | 0.31 | 0.15 | -0.16 | -51.62% | 0.00 | 3 | 276 | 0.29 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,025.00 | 0.01 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.28 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,030.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.25 | -71.43% | 0.00 | 16 | 112 | 0.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,035.00 | 0.01 | 1.50 | 0.76 | 0.11 | -0.59 | -84.29% | 0.00 | 10 | 46 | 0.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,040.00 | 0.10 | 0.80 | 0.45 | 0.18 | -0.07 | -28.00% | 0.00 | 12 | 102 | 0.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,045.00 | 0.01 | 0.40 | 0.21 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:08 AM EST |
| 1,050.00 | 0.07 | 0.15 | 0.11 | 0.15 | -0.16 | -51.62% | 0.00 | 13 | 182 | 0.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,055.00 | 0.01 | 0.77 | 0.39 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,060.00 | 0.01 | 0.28 | 0.15 | 0.33 | -1.21 | -78.58% | 0.00 | 17 | 32 | 0.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,065.00 | 0.01 | 0.86 | 0.44 | 0.33 | -0.07 | -17.50% | 0.00 | 16 | 18 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,070.00 | 0.00 | 0.11 | 0.06 | 0.11 | -0.25 | -69.45% | 0.00 | 51 | 13 | 0.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,075.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,080.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,085.00 | 0.00 | 1.99 | 1.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,090.00 | 0.00 | 0.71 | 0.36 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,095.00 | 0.00 | 1.98 | 0.99 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:08 AM EST |
| 1,100.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 40 | 0.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 1,105.00 | 0.00 | 1.98 | 0.99 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,110.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,115.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,120.00 | 0.00 | 1.97 | 0.99 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,125.00 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,130.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,135.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,140.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,145.00 | 0.00 | 1.96 | 0.98 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,160.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,170.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,180.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,190.00 | 0.00 | 1.94 | 0.97 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,210.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,220.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,230.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,240.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,250.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,260.00 | 0.00 | 1.92 | 0.96 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 11:59:08 AM EST |
| 1,270.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,280.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,290.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,300.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,310.00 | 0.00 | 1.92 | 0.96 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:08 AM 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 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 550.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 560.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 570.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 580.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 590.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 600.00 | 0.00 | 1.91 | 0.96 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:08 AM EST |
| 610.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 620.00 | 0.00 | 1.91 | 0.96 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:59:08 AM EST |
| 630.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 640.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 650.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 660.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 670.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 680.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 690.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 700.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 1 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 710.00 | 0.00 | 0.33 | 0.17 | 0.19 | % | 0.00 | 1 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST | |
| 720.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 730.00 | 0.00 | 1.93 | 0.97 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 740.00 | 0.00 | 1.94 | 0.97 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:08 AM EST |
| 750.00 | 0.00 | 1.94 | 0.97 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 760.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 770.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 780.00 | 0.00 | 1.23 | 0.62 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.73 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:08 AM EST |
| 790.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 800.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 810.00 | 0.00 | 2.01 | 1.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.66 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:08 AM EST |
| 815.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 820.00 | 0.01 | 0.20 | 0.11 | 0.30 | +0.01 | +3.45% | 0.00 | 1 | 92 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 825.00 | 0.01 | 1.88 | 0.95 | 0.32 | +0.09 | +39.13% | 0.00 | 16 | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 830.00 | 0.01 | 0.36 | 0.19 | 0.14 | -0.83 | -85.57% | 0.00 | 16 | 40 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 835.00 | 0.01 | 1.79 | 0.90 | 0.16 | -0.87 | -84.47% | 0.00 | 17 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 840.00 | 0.07 | 0.34 | 0.21 | 0.34 | -0.05 | -12.83% | 0.00 | 16 | 53 | 0.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 845.00 | 0.01 | 0.89 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.33 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:08 AM EST |
| 850.00 | 0.09 | 0.25 | 0.17 | 0.17 | -0.18 | -51.43% | 0.00 | 2 | 194 | 0.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 855.00 | 0.01 | 2.16 | 1.09 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 860.00 | 0.10 | 0.35 | 0.23 | 0.18 | -0.15 | -45.46% | 0.00 | 21 | 85 | 0.26 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 865.00 | 0.01 | 1.01 | 0.51 | 0.33 | -0.11 | -25.00% | 0.00 | 2 | 93 | 0.27 | 0.00 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 870.00 | 0.01 | 0.70 | 0.36 | 0.48 | -0.07 | -12.73% | 0.00 | 3 | 192 | 0.25 | -0.01 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 875.00 | 0.05 | 0.60 | 0.33 | 0.32 | -0.29 | -47.55% | 0.00 | 23 | 88 | 0.23 | -0.01 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 880.00 | 0.31 | 0.59 | 0.45 | 0.44 | -0.31 | -41.34% | 0.00 | 2 | 150 | 0.23 | -0.03 | 0.00 | -0.12 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 885.00 | 0.27 | 0.76 | 0.52 | 0.67 | -0.23 | -25.56% | 0.00 | 5 | 146 | 0.23 | -0.03 | 0.00 | -0.14 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 890.00 | 0.57 | 0.70 | 0.64 | 0.70 | -0.40 | -36.37% | 0.00 | 20 | 298 | 0.23 | -0.04 | 0.00 | -0.17 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 895.00 | 0.70 | 0.82 | 0.76 | 0.79 | -0.60 | -43.17% | 0.00 | 58 | 173 | 0.22 | -0.06 | 0.00 | -0.22 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 900.00 | 0.89 | 1.01 | 0.95 | 0.95 | -0.81 | -46.03% | 0.00 | 238 | 757 | 0.21 | -0.08 | 0.01 | -0.27 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 905.00 | 1.16 | 1.29 | 1.23 | 1.24 | -0.77 | -38.31% | 0.00 | 41 | 141 | 0.20 | -0.10 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 910.00 | 1.53 | 1.71 | 1.62 | 1.48 | -1.52 | -50.67% | 0.00 | 200 | 209 | 0.19 | -0.13 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 915.00 | 2.09 | 2.31 | 2.20 | 2.26 | -1.34 | -37.23% | 0.00 | 58 | 133 | 0.18 | -0.17 | 0.01 | -0.42 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 920.00 | 2.89 | 3.15 | 3.02 | 2.80 | -2.20 | -44.00% | 0.00 | 112 | 322 | 0.18 | -0.22 | 0.01 | -0.47 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 925.00 | 4.00 | 4.35 | 4.18 | 4.05 | -2.22 | -35.41% | 0.00 | 144 | 829 | 0.17 | -0.29 | 0.02 | -0.52 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 930.00 | 5.60 | 5.95 | 5.78 | 5.65 | -2.40 | -29.82% | 0.01 | 110 | 445 | 0.17 | -0.36 | 0.02 | -0.56 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 932.50 | 6.45 | 6.90 | 6.68 | 6.80 | -0.63 | -8.48% | 0.01 | 1,068 | 41 | 0.17 | -0.41 | 0.02 | -0.57 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 935.00 | 7.45 | 8.00 | 7.73 | 7.75 | -2.64 | -25.41% | 0.01 | 173 | 407 | 0.17 | -0.45 | 0.02 | -0.58 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 937.50 | 8.65 | 9.20 | 8.93 | 9.55 | -1.68 | -14.96% | 0.01 | 54 | 70 | 0.16 | -0.50 | 0.02 | -0.58 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 940.00 | 9.95 | 10.50 | 10.23 | 10.45 | -2.20 | -17.40% | 0.01 | 91 | 771 | 0.16 | -0.55 | 0.02 | -0.58 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 942.50 | 11.35 | 12.05 | 11.70 | 11.18 | -1.72 | -13.34% | 0.01 | 17 | 6 | 0.16 | -0.59 | 0.02 | -0.57 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 945.00 | 12.90 | 13.60 | 13.25 | 13.45 | +0.42 | +3.23% | 0.01 | 30 | 286 | 0.16 | -0.64 | 0.02 | -0.55 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 947.50 | 14.55 | 15.35 | 14.95 | 15.94 | % | 0.02 | 10 | 0 | 0.16 | -0.68 | 0.02 | -0.53 | 7/25/2025 | 7/25/2025 11:59:08 AM EST | |
| 950.00 | 16.45 | 17.20 | 16.83 | 16.80 | -1.38 | -7.60% | 0.02 | 46 | 648 | 0.16 | -0.72 | 0.02 | -0.50 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 952.50 | 18.20 | 19.15 | 18.68 | 18.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.16 | -0.75 | 0.01 | -0.48 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 955.00 | 20.30 | 21.15 | 20.73 | 20.21 | -1.95 | -8.80% | 0.02 | 27 | 150 | 0.17 | -0.78 | 0.01 | -0.44 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 957.50 | 22.35 | 23.30 | 22.83 | 22.00 | % | 0.02 | 1 | 0 | 0.15 | -0.81 | 0.01 | -0.41 | 7/25/2025 | 7/25/2025 11:59:08 AM EST | |
| 960.00 | 24.50 | 25.50 | 25.00 | 25.98 | -0.82 | -3.06% | 0.03 | 16 | 130 | 0.17 | -0.84 | 0.01 | -0.37 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 962.50 | 26.65 | 27.75 | 27.20 | 28.08 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.17 | -0.86 | 0.01 | -0.34 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 965.00 | 28.85 | 30.00 | 29.43 | 28.23 | -3.04 | -9.73% | 0.03 | 3 | 77 | 0.17 | -0.88 | 0.01 | -0.31 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 967.50 | 28.45 | 35.45 | 31.95 | 33.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.21 | -0.90 | 0.01 | -0.27 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 970.00 | 33.60 | 34.70 | 34.15 | 34.78 | +0.85 | +2.51% | 0.04 | 10 | 130 | 0.22 | -0.92 | 0.01 | -0.24 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 972.50 | 33.45 | 40.25 | 36.85 | 35.80 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.32 | -0.93 | 0.01 | -0.22 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 975.00 | 37.30 | 42.50 | 39.90 | 39.95 | -0.77 | -1.90% | 0.04 | 1 | 56 | 0.34 | -0.94 | 0.00 | -0.19 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 977.50 | 39.85 | 44.90 | 42.38 | 38.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.95 | 0.00 | -0.17 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 980.00 | 43.25 | 44.60 | 43.93 | 40.93 | -0.27 | -0.66% | 0.04 | 3 | 168 | 0.16 | -0.96 | 0.00 | -0.15 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 982.50 | 43.85 | 49.85 | 46.85 | 29.71 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.96 | 0.00 | -0.14 | 7/18/2025 | 7/25/2025 11:59:08 AM EST |
| 985.00 | 46.60 | 49.95 | 48.28 | 49.67 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.38 | -0.97 | 0.00 | -0.11 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 987.50 | 48.80 | 54.80 | 51.80 | 46.83 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.40 | -0.97 | 0.00 | -0.11 | 7/23/2025 | 7/25/2025 11:59:08 AM EST |
| 990.00 | 51.40 | 56.75 | 54.08 | 43.69 | 0.00 | 0.00% | 0.05 | 0 | 136 | 0.37 | -0.98 | 0.00 | -0.09 | 7/22/2025 | 7/25/2025 11:59:08 AM EST |
| 992.50 | 53.30 | 59.65 | 56.48 | % | 0.06 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.07 | 7/25/2025 11:59:08 AM EST | |||
| 995.00 | 56.30 | 62.20 | 59.25 | 60.91 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.43 | -0.99 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,000.00 | 62.15 | 67.20 | 64.68 | 64.06 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.45 | -0.99 | 0.00 | -0.04 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,005.00 | 66.30 | 72.15 | 69.23 | 46.76 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.47 | -0.99 | 0.00 | -0.03 | 7/18/2025 | 7/25/2025 11:59:08 AM EST |
| 1,010.00 | 71.25 | 77.15 | 74.20 | 61.13 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.48 | -0.99 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:59:08 AM EST |
| 1,015.00 | 76.00 | 82.05 | 79.03 | 58.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -1.00 | 0.00 | -0.01 | 7/18/2025 | 7/25/2025 11:59:08 AM EST |
| 1,020.00 | 81.05 | 87.10 | 84.08 | 80.78 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.54 | -1.00 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 1,025.00 | 86.20 | 92.05 | 89.13 | 55.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 7/14/2025 | 7/25/2025 11:59:08 AM EST |
| 1,030.00 | 90.90 | 97.00 | 93.95 | 78.86 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 1,035.00 | 94.90 | 102.05 | 98.48 | 67.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:59:08 AM EST |
| 1,040.00 | 100.60 | 107.05 | 103.83 | 87.72 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:08 AM EST |
| 1,045.00 | 105.75 | 112.05 | 108.90 | 75.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:08 AM EST |
| 1,050.00 | 110.75 | 116.95 | 113.85 | 95.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:08 AM EST |
| 1,055.00 | 114.00 | 122.00 | 118.00 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,060.00 | 120.50 | 126.95 | 123.73 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,065.00 | 125.35 | 131.90 | 128.63 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,070.00 | 129.35 | 136.90 | 133.13 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,075.00 | 135.00 | 142.00 | 138.50 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,080.00 | 139.50 | 146.95 | 143.23 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,085.00 | 143.95 | 152.55 | 148.25 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,090.00 | 149.80 | 157.65 | 153.73 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,095.00 | 153.90 | 161.90 | 157.90 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,100.00 | 159.15 | 166.95 | 163.05 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,105.00 | 165.70 | 171.85 | 168.78 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,110.00 | 168.90 | 177.10 | 173.00 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,115.00 | 173.85 | 182.05 | 177.95 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,120.00 | 178.85 | 187.00 | 182.93 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,125.00 | 183.90 | 192.00 | 187.95 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,130.00 | 189.30 | 197.60 | 193.45 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,135.00 | 193.90 | 202.50 | 198.20 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,140.00 | 199.55 | 206.75 | 203.15 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,145.00 | 204.00 | 212.35 | 208.18 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,150.00 | 209.20 | 217.50 | 213.35 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,160.00 | 218.80 | 226.65 | 222.73 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,170.00 | 229.20 | 237.35 | 233.28 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,180.00 | 238.85 | 247.50 | 243.18 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,190.00 | 249.45 | 257.55 | 253.50 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,200.00 | 258.75 | 267.30 | 263.03 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,210.00 | 269.55 | 277.15 | 273.35 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,220.00 | 278.80 | 286.65 | 282.73 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,230.00 | 289.60 | 297.50 | 293.55 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,240.00 | 298.75 | 306.65 | 302.70 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,250.00 | 308.70 | 317.35 | 313.03 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,260.00 | 319.20 | 326.90 | 323.05 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,270.00 | 329.60 | 337.45 | 333.53 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,280.00 | 339.55 | 347.45 | 343.50 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,290.00 | 348.75 | 357.35 | 353.05 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,300.00 | 358.95 | 367.35 | 363.15 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 1,310.00 | 368.85 | 376.85 | 372.85 | % | 0.28 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST |