Options Chain for COSTCO WHSL CORP NEW COM (COST) - $964.32 as of 9/12/2025 3:24:24 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 | 525.00 | 533.00 | 529.00 | 539.90 | 0.00 | 0.00% | 1.20 | 0 | 352 | 3.23 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 450.00 | 514.45 | 522.65 | 518.55 | 491.36 | 0.00 | 0.00% | 1.15 | 0 | 9 | 3.12 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:04 PM EST |
| 460.00 | 504.45 | 512.65 | 508.55 | 598.55 | 0.00 | 0.00% | 1.11 | 0 | 10 | 3.08 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 9/12/2025 4:00:04 PM EST |
| 470.00 | 494.40 | 502.70 | 498.55 | 521.61 | 0.00 | 0.00% | 1.06 | 0 | 7 | 2.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 480.00 | 484.45 | 492.70 | 488.58 | 452.80 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 9/12/2025 4:00:04 PM EST |
| 490.00 | 474.90 | 482.70 | 478.80 | 501.58 | 0.00 | 0.00% | 0.98 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 500.00 | 464.90 | 472.70 | 468.80 | 470.30 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:04 PM EST |
| 520.00 | 444.55 | 452.70 | 448.63 | 471.00 | 0.00 | 0.00% | 0.86 | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 540.00 | 424.55 | 432.75 | 428.65 | 425.29 | 0.00 | 0.00% | 0.79 | 0 | 7 | 2.45 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 560.00 | 404.55 | 412.75 | 408.65 | 430.44 | 0.00 | 0.00% | 0.73 | 0 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 580.00 | 384.70 | 393.00 | 388.85 | 385.33 | 0.00 | 0.00% | 0.67 | 0 | 28 | 2.20 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 600.00 | 364.75 | 373.00 | 368.88 | 341.73 | 0.00 | 0.00% | 0.61 | 0 | 21 | 2.06 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:04 PM EST |
| 620.00 | 344.50 | 353.00 | 348.75 | 372.18 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 640.00 | 324.65 | 332.85 | 328.75 | 352.01 | 0.00 | 0.00% | 0.51 | 0 | 12 | 1.80 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:04 PM EST |
| 660.00 | 305.80 | 313.00 | 309.40 | 281.67 | 0.00 | 0.00% | 0.47 | 0 | 59 | 1.72 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:04 PM EST |
| 680.00 | 286.10 | 292.40 | 289.25 | 284.25 | 0.00 | 0.00% | 0.43 | 0 | 36 | 1.56 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 685.00 | 280.60 | 287.85 | 284.23 | 307.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 690.00 | 275.60 | 282.90 | 279.25 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 695.00 | 271.45 | 277.40 | 274.43 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 700.00 | 266.60 | 271.35 | 268.98 | 270.00 | +4.00 | +1.51% | 0.38 | 1 | 28 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 705.00 | 261.10 | 267.40 | 264.25 | 281.29 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 710.00 | 255.60 | 262.90 | 259.25 | % | 0.37 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 715.00 | 249.60 | 257.90 | 253.75 | 277.90 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 720.00 | 244.70 | 252.90 | 248.80 | 213.95 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.39 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:04 PM EST |
| 725.00 | 240.65 | 247.90 | 244.28 | 261.24 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 730.00 | 235.10 | 242.90 | 239.00 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 735.00 | 230.30 | 237.95 | 234.13 | 251.36 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 740.00 | 225.30 | 232.95 | 229.13 | 247.96 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 745.00 | 220.25 | 227.95 | 224.10 | 241.61 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 750.00 | 214.65 | 222.95 | 218.80 | % | 0.29 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 755.00 | 209.65 | 217.95 | 213.80 | 230.71 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 760.00 | 204.75 | 212.95 | 208.85 | 235.71 | 0.00 | 0.00% | 0.27 | 0 | 18 | 1.14 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:04 PM EST |
| 765.00 | 200.15 | 207.95 | 204.05 | 228.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 770.00 | 196.20 | 202.45 | 199.33 | 189.42 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 775.00 | 190.15 | 198.00 | 194.08 | 218.27 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 780.00 | 184.70 | 192.95 | 188.83 | 168.87 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.08 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 785.00 | 180.70 | 188.00 | 184.35 | 208.44 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 790.00 | 174.60 | 183.00 | 178.80 | % | 0.23 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 795.00 | 171.15 | 177.55 | 174.35 | 170.60 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 800.00 | 166.10 | 172.20 | 169.15 | 177.79 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.93 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 805.00 | 160.75 | 167.55 | 164.15 | 188.72 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 810.00 | 156.20 | 162.60 | 159.40 | 159.16 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.90 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 815.00 | 151.20 | 157.60 | 154.40 | 149.08 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 820.00 | 145.85 | 153.00 | 149.43 | 140.52 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.87 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 825.00 | 141.25 | 147.60 | 144.43 | 169.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 830.00 | 135.95 | 142.95 | 139.45 | 147.79 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.82 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 835.00 | 131.30 | 137.65 | 134.48 | % | 0.16 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 840.00 | 126.45 | 132.65 | 129.55 | 122.41 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.76 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 845.00 | 121.30 | 127.70 | 124.50 | 116.02 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 850.00 | 117.35 | 122.50 | 119.93 | 118.60 | -1.40 | -1.17% | 0.14 | 1 | 34 | 0.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 855.00 | 111.00 | 117.70 | 114.35 | 97.45 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:04 PM EST |
| 860.00 | 106.15 | 112.90 | 109.53 | 102.10 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.67 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 865.00 | 101.40 | 107.75 | 104.58 | 117.20 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.64 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:04 PM EST |
| 870.00 | 95.50 | 100.30 | 97.90 | 97.00 | +3.00 | +3.20% | 0.11 | 3 | 164 | 0.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 875.00 | 91.00 | 97.80 | 94.40 | 88.12 | +17.07 | +24.03% | 0.11 | 2 | 11 | 0.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 880.00 | 87.65 | 90.50 | 89.08 | 90.00 | -9.56 | -9.61% | 0.10 | 15 | 220 | 0.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 885.00 | 80.50 | 87.85 | 84.18 | 93.57 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 890.00 | 77.70 | 82.50 | 80.10 | 75.19 | -14.48 | -16.15% | 0.09 | 15 | 171 | 0.51 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 895.00 | 71.55 | 77.95 | 74.75 | 56.68 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 900.00 | 66.65 | 73.60 | 70.13 | 63.77 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.50 | 1.00 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 905.00 | 61.65 | 68.05 | 64.85 | 52.89 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.45 | 0.99 | 0.00 | -0.06 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 910.00 | 56.35 | 62.70 | 59.53 | 52.95 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.41 | 0.99 | 0.00 | -0.10 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 915.00 | 51.40 | 57.40 | 54.40 | 49.95 | +0.73 | +1.49% | 0.06 | 5 | 24 | 0.38 | 0.98 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 920.00 | 47.00 | 53.90 | 50.45 | 44.48 | -0.82 | -1.81% | 0.05 | 6 | 214 | 0.40 | 0.97 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 925.00 | 41.15 | 48.50 | 44.83 | 40.35 | -15.51 | -27.77% | 0.05 | 3 | 55 | 0.36 | 0.96 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 927.50 | 39.55 | 45.45 | 42.50 | 33.85 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.35 | 0.95 | 0.00 | -0.31 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 930.00 | 38.85 | 41.85 | 40.35 | 40.12 | +4.09 | +11.36% | 0.04 | 15 | 98 | 0.29 | 0.93 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 932.50 | 35.80 | 41.05 | 38.43 | 34.26 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.33 | 0.92 | 0.01 | -0.37 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 935.00 | 34.50 | 35.90 | 35.20 | 36.30 | +4.31 | +13.48% | 0.04 | 18 | 95 | 0.23 | 0.91 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 937.50 | 32.00 | 33.70 | 32.85 | 30.15 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.23 | 0.89 | 0.01 | -0.45 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 940.00 | 30.20 | 31.30 | 30.75 | 32.15 | +4.55 | +16.49% | 0.03 | 8 | 351 | 0.20 | 0.87 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 942.50 | 27.15 | 30.00 | 28.58 | 28.15 | +2.90 | +11.49% | 0.03 | 2 | 36 | 0.26 | 0.85 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 945.00 | 25.65 | 27.40 | 26.53 | 27.35 | +3.61 | +15.21% | 0.03 | 6 | 406 | 0.20 | 0.83 | 0.01 | -0.56 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 947.50 | 22.85 | 26.90 | 24.88 | 24.40 | +6.50 | +36.32% | 0.03 | 8 | 66 | 0.20 | 0.80 | 0.01 | -0.60 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 950.00 | 21.95 | 23.30 | 22.63 | 23.07 | +2.07 | +9.86% | 0.02 | 97 | 837 | 0.20 | 0.77 | 0.01 | -0.64 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 952.50 | 19.75 | 20.85 | 20.30 | 21.30 | +3.04 | +16.65% | 0.02 | 9 | 51 | 0.19 | 0.74 | 0.01 | -0.67 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 955.00 | 18.10 | 18.95 | 18.53 | 19.50 | +2.90 | +17.47% | 0.02 | 29 | 282 | 0.19 | 0.71 | 0.01 | -0.70 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 957.50 | 16.30 | 17.20 | 16.75 | 17.20 | +1.40 | +8.87% | 0.02 | 61 | 79 | 0.19 | 0.68 | 0.01 | -0.73 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 960.00 | 14.85 | 15.50 | 15.18 | 15.80 | +1.78 | +12.70% | 0.02 | 473 | 745 | 0.19 | 0.64 | 0.01 | -0.75 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 962.50 | 13.10 | 13.90 | 13.50 | 13.15 | +0.15 | +1.16% | 0.01 | 140 | 240 | 0.19 | 0.60 | 0.02 | -0.76 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 965.00 | 11.70 | 12.45 | 12.08 | 11.80 | +0.16 | +1.38% | 0.01 | 306 | 618 | 0.19 | 0.57 | 0.02 | -0.77 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 967.50 | 10.50 | 11.10 | 10.80 | 10.73 | +0.29 | +2.78% | 0.01 | 98 | 239 | 0.19 | 0.53 | 0.02 | -0.78 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 970.00 | 9.30 | 9.80 | 9.55 | 9.30 | +0.30 | +3.34% | 0.01 | 255 | 880 | 0.19 | 0.49 | 0.02 | -0.77 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 972.50 | 8.15 | 8.65 | 8.40 | 8.25 | +0.05 | +0.61% | 0.01 | 73 | 308 | 0.19 | 0.45 | 0.02 | -0.77 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 975.00 | 7.00 | 7.50 | 7.25 | 7.32 | +0.07 | +0.97% | 0.01 | 301 | 718 | 0.19 | 0.41 | 0.02 | -0.75 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 977.50 | 6.15 | 6.65 | 6.40 | 6.76 | +0.49 | +7.82% | 0.01 | 47 | 199 | 0.19 | 0.37 | 0.02 | -0.73 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 980.00 | 5.30 | 5.70 | 5.50 | 5.60 | -0.09 | -1.59% | 0.01 | 431 | 2,384 | 0.19 | 0.33 | 0.01 | -0.70 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 982.50 | 4.60 | 5.00 | 4.80 | 4.80 | -0.22 | -4.39% | 0.00 | 45 | 303 | 0.19 | 0.30 | 0.01 | -0.67 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 985.00 | 4.00 | 4.35 | 4.18 | 4.30 | 0.00 | 0.00% | 0.00 | 246 | 480 | 0.19 | 0.27 | 0.01 | -0.64 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 990.00 | 2.93 | 3.15 | 3.04 | 3.13 | -0.04 | -1.27% | 0.00 | 332 | 891 | 0.19 | 0.21 | 0.01 | -0.56 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 995.00 | 2.14 | 2.39 | 2.27 | 2.26 | -0.19 | -7.76% | 0.00 | 154 | 502 | 0.20 | 0.16 | 0.01 | -0.48 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,000.00 | 1.56 | 1.75 | 1.66 | 1.62 | -0.18 | -10.00% | 0.00 | 533 | 3,453 | 0.20 | 0.12 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,005.00 | 1.11 | 1.27 | 1.19 | 1.16 | -0.24 | -17.15% | 0.00 | 127 | 292 | 0.20 | 0.09 | 0.01 | -0.32 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,010.00 | 0.78 | 0.98 | 0.88 | 0.90 | -0.14 | -13.47% | 0.00 | 206 | 521 | 0.20 | 0.06 | 0.00 | -0.25 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,015.00 | 0.56 | 0.75 | 0.66 | 0.75 | +0.11 | +17.19% | 0.00 | 107 | 557 | 0.21 | 0.05 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,020.00 | 0.32 | 0.64 | 0.48 | 0.64 | +0.07 | +12.29% | 0.00 | 121 | 1,323 | 0.21 | 0.03 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,025.00 | 0.27 | 0.54 | 0.41 | 0.40 | -0.06 | -13.05% | 0.00 | 75 | 199 | 0.22 | 0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,030.00 | 0.29 | 0.34 | 0.32 | 0.34 | -0.01 | -2.86% | 0.00 | 122 | 372 | 0.23 | 0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,035.00 | 0.03 | 0.31 | 0.17 | 0.20 | -0.26 | -56.53% | 0.00 | 26 | 351 | 0.22 | 0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,040.00 | 0.05 | 0.23 | 0.14 | 0.20 | -0.03 | -13.05% | 0.00 | 168 | 2,809 | 0.22 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,045.00 | 0.20 | 0.43 | 0.32 | 0.20 | -0.26 | -56.53% | 0.00 | 168 | 152 | 0.36 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,050.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 36 | 1,227 | 0.27 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,055.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.28 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 1,060.00 | 0.07 | 0.15 | 0.11 | 0.11 | -0.19 | -63.34% | 0.00 | 49 | 526 | 0.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,065.00 | 0.00 | 1.41 | 0.71 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.44 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 1,070.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 13 | 869 | 0.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,075.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,080.00 | 0.01 | 0.10 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.29 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 1,085.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,090.00 | 0.00 | 0.57 | 0.29 | 0.08 | % | 0.00 | 10 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST | |
| 1,095.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,100.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 203 | 2,232 | 0.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,105.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,110.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,120.00 | 0.00 | 0.75 | 0.38 | 0.24 | +0.23 | +2,300.00% | 0.00 | 1 | 298 | 0.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,140.00 | 0.02 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.44 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 1,160.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.51 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 1,180.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,367 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,220.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.94 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:04 PM EST |
| 1,260.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:04 PM EST |
| 1,280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 425 | 0.69 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.72 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.38 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 1,340.00 | 0.00 | 4.20 | 2.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:04 PM EST |
| 1,360.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.48 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:04 PM EST |
| 1,400.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.14 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:04 PM EST |
| 1,420.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:04 PM EST |
| 1,440.00 | 0.00 | 4.70 | 2.35 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.66 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/12/2025 4:00:04 PM EST |
| 1,460.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 4:00:04 PM EST |
| 1,480.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 4:00:04 PM EST |
| 1,500.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 440 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,520.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.43 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 4:00:04 PM EST |
| 1,540.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:04 PM EST |
| 1,560.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.62 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 9/12/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.46 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:04 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 600.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:04 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.73 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:04 PM EST |
| 680.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,921 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:04 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:04 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,526 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 705.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:04 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:04 PM EST |
| 720.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 730.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:04 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:04 PM EST |
| 740.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.83 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:04 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:04 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 765.00 | 0.00 | 4.30 | 2.15 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:04 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 775.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:04 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.08 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 795.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:04 PM EST |
| 800.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 109 | 846 | 0.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 805.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:04 PM EST |
| 810.00 | 0.00 | 4.35 | 2.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.94 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:04 PM EST |
| 815.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.23 | -85.19% | 0.00 | 20 | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 820.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.18 | -64.29% | 0.00 | 82 | 540 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 825.00 | 0.00 | 4.50 | 2.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 830.00 | 0.00 | 0.28 | 0.14 | 0.54 | +0.35 | +184.22% | 0.00 | 2 | 771 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 835.00 | 0.00 | 0.74 | 0.37 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 840.00 | 0.05 | 0.60 | 0.33 | 0.40 | +0.14 | +53.85% | 0.00 | 2 | 799 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 845.00 | 0.10 | 1.95 | 1.03 | 0.13 | -1.87 | -93.50% | 0.00 | 13 | 284 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 850.00 | 0.10 | 0.22 | 0.16 | 0.15 | +0.03 | +25.00% | 0.00 | 60 | 819 | 0.40 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 855.00 | 0.10 | 0.40 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.40 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 860.00 | 0.04 | 0.35 | 0.20 | 0.22 | -0.19 | -46.35% | 0.00 | 3 | 931 | 0.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 865.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.27 | -57.45% | 0.00 | 3 | 184 | 0.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 870.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.25 | -55.56% | 0.00 | 55 | 608 | 0.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 875.00 | 0.05 | 0.65 | 0.35 | 0.27 | -0.12 | -30.77% | 0.00 | 6 | 210 | 0.34 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 880.00 | 0.20 | 0.32 | 0.26 | 0.27 | -0.07 | -20.59% | 0.00 | 98 | 891 | 0.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 885.00 | 0.01 | 0.46 | 0.24 | 0.26 | -0.49 | -65.34% | 0.00 | 46 | 208 | 0.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 890.00 | 0.21 | 0.47 | 0.34 | 0.30 | -0.29 | -49.16% | 0.00 | 63 | 787 | 0.31 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 895.00 | 0.27 | 0.48 | 0.38 | 0.35 | -0.21 | -37.50% | 0.00 | 51 | 885 | 0.30 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 900.00 | 0.29 | 0.38 | 0.34 | 0.37 | -0.25 | -40.33% | 0.00 | 268 | 1,969 | 0.28 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 905.00 | 0.34 | 0.49 | 0.42 | 0.40 | -0.29 | -42.03% | 0.00 | 78 | 361 | 0.27 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 910.00 | 0.48 | 0.54 | 0.51 | 0.48 | -0.36 | -42.86% | 0.00 | 139 | 1,099 | 0.26 | -0.01 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 915.00 | 0.39 | 0.64 | 0.52 | 0.53 | -0.47 | -47.00% | 0.00 | 177 | 451 | 0.24 | -0.02 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 920.00 | 0.65 | 0.74 | 0.70 | 0.69 | -0.49 | -41.53% | 0.00 | 432 | 1,310 | 0.23 | -0.03 | 0.00 | -0.23 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 925.00 | 0.79 | 0.89 | 0.84 | 0.84 | -0.66 | -44.00% | 0.00 | 184 | 1,111 | 0.22 | -0.04 | 0.00 | -0.28 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 927.50 | 0.89 | 1.18 | 1.04 | 0.94 | -0.83 | -46.90% | 0.00 | 185 | 164 | 0.23 | -0.05 | 0.00 | -0.31 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 930.00 | 1.09 | 1.24 | 1.17 | 1.09 | -0.74 | -40.44% | 0.00 | 335 | 1,839 | 0.22 | -0.07 | 0.00 | -0.34 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 932.50 | 1.15 | 1.31 | 1.23 | 1.20 | -1.12 | -48.28% | 0.00 | 84 | 417 | 0.21 | -0.08 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 935.00 | 1.34 | 1.46 | 1.40 | 1.46 | -0.99 | -40.41% | 0.00 | 162 | 759 | 0.21 | -0.09 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 937.50 | 1.52 | 1.68 | 1.60 | 1.63 | -1.31 | -44.56% | 0.00 | 65 | 142 | 0.20 | -0.11 | 0.01 | -0.45 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 940.00 | 1.79 | 1.92 | 1.86 | 1.87 | -1.16 | -38.29% | 0.00 | 299 | 1,393 | 0.20 | -0.13 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 942.50 | 2.05 | 2.24 | 2.15 | 2.16 | -1.72 | -44.33% | 0.00 | 60 | 104 | 0.20 | -0.15 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 945.00 | 2.40 | 2.60 | 2.50 | 2.48 | -1.92 | -43.64% | 0.00 | 364 | 494 | 0.19 | -0.17 | 0.01 | -0.56 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 947.50 | 2.80 | 3.05 | 2.93 | 3.00 | -2.00 | -40.00% | 0.00 | 51 | 160 | 0.19 | -0.20 | 0.01 | -0.60 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 950.00 | 3.25 | 3.55 | 3.40 | 3.46 | -2.05 | -37.21% | 0.00 | 160 | 2,027 | 0.19 | -0.23 | 0.01 | -0.64 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 952.50 | 3.80 | 4.10 | 3.95 | 3.96 | -2.89 | -42.19% | 0.00 | 27 | 59 | 0.19 | -0.26 | 0.01 | -0.67 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 955.00 | 4.45 | 4.75 | 4.60 | 4.75 | -2.05 | -30.15% | 0.00 | 88 | 449 | 0.19 | -0.29 | 0.01 | -0.70 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 957.50 | 5.15 | 5.65 | 5.40 | 5.02 | -3.35 | -40.03% | 0.01 | 47 | 66 | 0.19 | -0.32 | 0.01 | -0.73 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 960.00 | 5.95 | 6.65 | 6.30 | 6.10 | -2.55 | -29.48% | 0.01 | 207 | 682 | 0.19 | -0.36 | 0.01 | -0.75 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 962.50 | 6.90 | 7.40 | 7.15 | 6.72 | -3.68 | -35.39% | 0.01 | 250 | 220 | 0.19 | -0.40 | 0.02 | -0.76 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 965.00 | 7.90 | 8.40 | 8.15 | 7.69 | -3.26 | -29.78% | 0.01 | 112 | 295 | 0.19 | -0.43 | 0.02 | -0.77 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 967.50 | 9.05 | 9.55 | 9.30 | 8.60 | -4.35 | -33.60% | 0.01 | 51 | 50 | 0.18 | -0.47 | 0.02 | -0.78 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 970.00 | 10.30 | 11.15 | 10.73 | 10.65 | -2.85 | -21.12% | 0.01 | 132 | 532 | 0.19 | -0.51 | 0.02 | -0.77 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 972.50 | 11.50 | 12.45 | 11.98 | 11.94 | -5.01 | -29.56% | 0.01 | 6 | 59 | 0.19 | -0.55 | 0.02 | -0.77 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 975.00 | 13.10 | 13.90 | 13.50 | 13.37 | -3.23 | -19.46% | 0.01 | 32 | 510 | 0.19 | -0.59 | 0.02 | -0.75 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 977.50 | 14.60 | 15.55 | 15.08 | 15.06 | +3.86 | +34.47% | 0.02 | 2 | 64 | 0.19 | -0.63 | 0.02 | -0.73 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 980.00 | 16.35 | 17.25 | 16.80 | 19.82 | -2.17 | -9.87% | 0.02 | 22 | 447 | 0.19 | -0.67 | 0.01 | -0.70 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 982.50 | 17.65 | 19.15 | 18.40 | 47.15 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.19 | -0.70 | 0.01 | -0.67 | 8/26/2025 | 9/12/2025 4:00:04 PM EST |
| 985.00 | 19.30 | 20.95 | 20.13 | 20.15 | -10.07 | -33.33% | 0.02 | 3 | 166 | 0.18 | -0.73 | 0.01 | -0.64 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 990.00 | 22.70 | 25.20 | 23.95 | 28.60 | -1.22 | -4.10% | 0.02 | 16 | 241 | 0.17 | -0.79 | 0.01 | -0.56 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 995.00 | 25.30 | 31.80 | 28.55 | 31.54 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.28 | -0.84 | 0.01 | -0.48 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 1,000.00 | 31.65 | 34.05 | 32.85 | 37.35 | -4.48 | -10.71% | 0.03 | 3 | 615 | 0.26 | -0.88 | 0.01 | -0.40 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,005.00 | 34.05 | 40.80 | 37.43 | 36.55 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.31 | -0.91 | 0.01 | -0.32 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 1,010.00 | 38.65 | 45.75 | 42.20 | 46.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.33 | -0.94 | 0.00 | -0.25 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 1,015.00 | 43.50 | 50.00 | 46.75 | 76.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.95 | 0.00 | -0.19 | 8/26/2025 | 9/12/2025 4:00:04 PM EST |
| 1,020.00 | 48.75 | 55.15 | 51.95 | 77.23 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.36 | -0.97 | 0.00 | -0.14 | 8/29/2025 | 9/12/2025 4:00:04 PM EST |
| 1,025.00 | 53.30 | 60.55 | 56.93 | 55.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.10 | 8/21/2025 | 9/12/2025 4:00:04 PM EST |
| 1,030.00 | 58.25 | 65.40 | 61.83 | 67.82 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.07 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 1,035.00 | 63.25 | 71.40 | 67.33 | 67.39 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.04 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 1,040.00 | 68.30 | 76.60 | 72.45 | 91.88 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.47 | -0.99 | 0.00 | -0.03 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 1,045.00 | 73.25 | 80.00 | 76.63 | 59.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.02 | 8/11/2025 | 9/12/2025 4:00:04 PM EST |
| 1,050.00 | 78.25 | 85.45 | 81.85 | 87.22 | -22.73 | -20.68% | 0.08 | 1 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,055.00 | 83.25 | 90.00 | 86.63 | % | 0.08 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:04 PM EST | |||
| 1,060.00 | 88.25 | 95.45 | 91.85 | 91.70 | -10.25 | -10.06% | 0.09 | 3 | 2 | 0.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,065.00 | 93.25 | 100.50 | 96.88 | 96.72 | +1.57 | +1.65% | 0.09 | 3 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,070.00 | 98.25 | 105.45 | 101.85 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,075.00 | 103.25 | 110.30 | 106.78 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,080.00 | 108.25 | 116.35 | 112.30 | 130.78 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:04 PM EST |
| 1,085.00 | 113.25 | 120.20 | 116.73 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,090.00 | 118.25 | 125.00 | 121.63 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,095.00 | 123.25 | 130.65 | 126.95 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,100.00 | 128.00 | 135.65 | 131.83 | 120.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:04 PM EST |
| 1,105.00 | 133.25 | 140.50 | 136.88 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,110.00 | 138.25 | 145.50 | 141.88 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,120.00 | 148.25 | 155.25 | 151.75 | 170.09 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:04 PM EST |
| 1,140.00 | 168.25 | 175.30 | 171.78 | 139.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:04 PM EST |
| 1,160.00 | 188.25 | 196.40 | 192.33 | 160.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:04 PM EST |
| 1,180.00 | 209.25 | 214.55 | 211.90 | 179.82 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:04 PM EST |
| 1,200.00 | 228.25 | 235.30 | 231.78 | 231.66 | -10.29 | -4.26% | 0.19 | 1 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,220.00 | 248.25 | 255.25 | 251.75 | 251.68 | +9.31 | +3.85% | 0.21 | 1 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,240.00 | 268.25 | 275.35 | 271.80 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,260.00 | 288.25 | 296.35 | 292.30 | 336.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:04 PM EST |
| 1,280.00 | 308.25 | 316.35 | 312.30 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,300.00 | 328.25 | 336.35 | 332.30 | 297.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 4:00:04 PM EST |
| 1,320.00 | 348.25 | 356.35 | 352.30 | 312.37 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 4:00:04 PM EST |
| 1,340.00 | 368.25 | 376.40 | 372.33 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,360.00 | 388.25 | 394.90 | 391.58 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,380.00 | 408.25 | 416.35 | 412.30 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,400.00 | 428.25 | 436.35 | 432.30 | 471.12 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 4:00:04 PM EST |
| 1,420.00 | 448.25 | 456.30 | 452.28 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,440.00 | 468.25 | 476.35 | 472.30 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,460.00 | 488.25 | 496.35 | 492.30 | % | 0.34 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,480.00 | 508.25 | 514.90 | 511.58 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,500.00 | 528.25 | 534.55 | 531.40 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,520.00 | 548.35 | 555.20 | 551.78 | % | 0.36 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,540.00 | 568.30 | 576.35 | 572.33 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 1,560.00 | 588.25 | 596.35 | 592.30 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST |