Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $924.59 as of 9/30/2026 2:02:51 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 | 367.20 | 373.20 | 370.20 | 377.75 | 0.00 | 0.00% | 0.69 | 0 | 4 | 4.10 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 550.00 | 357.20 | 363.20 | 360.20 | 364.55 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 560.00 | 347.20 | 354.20 | 350.70 | 356.42 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 570.00 | 337.20 | 345.15 | 341.18 | % | 0.60 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 580.00 | 327.20 | 335.35 | 331.28 | % | 0.57 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 590.00 | 317.20 | 324.85 | 321.03 | % | 0.54 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 600.00 | 307.20 | 315.15 | 311.18 | % | 0.52 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 610.00 | 297.25 | 305.35 | 301.30 | % | 0.49 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 620.00 | 287.25 | 294.10 | 290.68 | 283.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 4:00:04 PM EST |
| 630.00 | 277.25 | 285.00 | 281.13 | % | 0.45 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 640.00 | 267.25 | 273.60 | 270.43 | 282.47 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 650.00 | 257.25 | 264.85 | 261.05 | 253.09 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 4:00:04 PM EST |
| 660.00 | 247.25 | 255.25 | 251.25 | % | 0.38 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 670.00 | 237.25 | 244.60 | 240.93 | % | 0.36 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 680.00 | 227.25 | 234.60 | 230.93 | % | 0.34 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 690.00 | 217.25 | 224.90 | 221.08 | % | 0.32 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 700.00 | 207.25 | 215.00 | 211.13 | % | 0.30 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 710.00 | 197.25 | 205.25 | 201.25 | % | 0.28 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 720.00 | 187.25 | 193.20 | 190.23 | 210.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 725.00 | 182.25 | 190.40 | 186.33 | % | 0.26 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 730.00 | 177.25 | 185.35 | 181.30 | % | 0.25 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 735.00 | 172.25 | 180.40 | 176.33 | % | 0.24 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 740.00 | 167.25 | 175.00 | 171.13 | % | 0.23 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 745.00 | 162.25 | 170.35 | 166.30 | % | 0.22 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 750.00 | 157.30 | 165.30 | 161.30 | 198.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/30/2026 4:00:04 PM EST |
| 760.00 | 147.30 | 155.25 | 151.28 | % | 0.20 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 770.00 | 137.30 | 145.05 | 141.18 | % | 0.18 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 780.00 | 127.30 | 135.05 | 131.18 | 159.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/30/2026 4:00:04 PM EST |
| 785.00 | 122.30 | 130.05 | 126.18 | % | 0.16 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 790.00 | 117.30 | 125.05 | 121.18 | % | 0.15 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 795.00 | 112.30 | 120.05 | 116.18 | % | 0.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 800.00 | 107.30 | 112.80 | 110.05 | 110.50 | -3.08 | -2.72% | 0.14 | 1 | 22 | 1.33 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 805.00 | 102.30 | 110.05 | 106.18 | 110.08 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 810.00 | 97.30 | 103.50 | 100.40 | 103.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 815.00 | 92.30 | 98.60 | 95.45 | % | 0.12 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 820.00 | 87.30 | 93.55 | 90.43 | 98.25 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.13 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 825.00 | 82.30 | 88.25 | 85.28 | % | 0.10 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 830.00 | 77.00 | 83.75 | 80.38 | 87.69 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 835.00 | 72.30 | 78.45 | 75.38 | 83.41 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 840.00 | 67.30 | 72.95 | 70.13 | 86.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 845.00 | 63.15 | 68.00 | 65.58 | 73.85 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 850.00 | 57.00 | 63.20 | 60.10 | 60.50 | -8.81 | -12.72% | 0.07 | 1 | 16 | 0.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 855.00 | 52.35 | 57.95 | 55.15 | 49.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 4:00:04 PM EST |
| 860.00 | 48.30 | 54.20 | 51.25 | 65.04 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.65 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 865.00 | 42.35 | 48.65 | 45.50 | 42.49 | -11.73 | -21.64% | 0.05 | 2 | 12 | 0.67 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 870.00 | 38.70 | 43.30 | 41.00 | 36.65 | -13.70 | -27.21% | 0.05 | 1 | 67 | 0.56 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 875.00 | 32.00 | 37.70 | 34.85 | 49.73 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.51 | 0.99 | 0.00 | -0.03 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 880.00 | 27.55 | 32.90 | 30.23 | 45.20 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.56 | 0.98 | 0.00 | -0.08 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 885.00 | 22.45 | 28.15 | 25.30 | 30.12 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.50 | 0.96 | 0.00 | -0.20 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 890.00 | 17.60 | 22.80 | 20.20 | 33.40 | 0.00 | 0.00% | 0.02 | 0 | 132 | 0.31 | 0.93 | 0.01 | -0.45 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 892.50 | 15.65 | 20.65 | 18.15 | 32.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | 0.90 | 0.01 | -0.65 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 895.00 | 13.90 | 18.70 | 16.30 | 11.80 | -8.48 | -41.82% | 0.02 | 1 | 93 | 0.26 | 0.87 | 0.01 | -0.92 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 897.50 | 10.90 | 15.90 | 13.40 | 23.43 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | 0.83 | 0.02 | -1.22 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 900.00 | 10.10 | 13.80 | 11.95 | 12.00 | -0.90 | -6.98% | 0.01 | 58 | 277 | 0.21 | 0.79 | 0.02 | -1.35 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 902.50 | 7.20 | 11.50 | 9.35 | 7.40 | -15.05 | -67.04% | 0.01 | 3 | 63 | 0.31 | 0.74 | 0.02 | -1.46 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 905.00 | 6.00 | 10.20 | 8.10 | 5.60 | -6.57 | -53.99% | 0.01 | 57 | 209 | 0.21 | 0.68 | 0.02 | -1.55 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 907.50 | 4.80 | 7.80 | 6.30 | 4.94 | -14.11 | -74.07% | 0.01 | 24 | 91 | 0.22 | 0.62 | 0.03 | -1.61 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 910.00 | 4.50 | 6.20 | 5.35 | 5.25 | -1.33 | -20.22% | 0.01 | 44 | 202 | 0.23 | 0.55 | 0.03 | -1.63 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 912.50 | 2.99 | 4.85 | 3.92 | 3.10 | -2.10 | -40.39% | 0.00 | 8 | 87 | 0.21 | 0.48 | 0.03 | -1.60 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 915.00 | 3.00 | 3.65 | 3.33 | 3.00 | -1.34 | -30.88% | 0.00 | 405 | 885 | 0.20 | 0.41 | 0.03 | -1.53 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 917.50 | 1.80 | 2.86 | 2.33 | 2.20 | -0.80 | -26.67% | 0.00 | 7 | 157 | 0.20 | 0.34 | 0.03 | -1.42 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 920.00 | 1.65 | 2.04 | 1.85 | 1.44 | -0.86 | -37.40% | 0.00 | 76 | 681 | 0.20 | 0.27 | 0.02 | -1.28 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 922.50 | 1.20 | 1.40 | 1.30 | 1.24 | -0.84 | -40.39% | 0.00 | 12 | 189 | 0.21 | 0.22 | 0.02 | -1.11 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 925.00 | 0.47 | 0.96 | 0.72 | 0.79 | -0.65 | -45.14% | 0.00 | 683 | 413 | 0.22 | 0.16 | 0.02 | -0.93 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 927.50 | 0.24 | 0.71 | 0.48 | 0.43 | -0.57 | -57.00% | 0.00 | 11 | 94 | 0.21 | 0.12 | 0.02 | -0.75 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 930.00 | 0.23 | 0.46 | 0.35 | 0.36 | -0.36 | -50.00% | 0.00 | 108 | 589 | 0.21 | 0.09 | 0.01 | -0.58 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 935.00 | 0.09 | 0.21 | 0.15 | 0.10 | -0.29 | -74.36% | 0.00 | 72 | 591 | 0.22 | 0.04 | 0.01 | -0.24 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 940.00 | 0.05 | 0.17 | 0.11 | 0.20 | -0.01 | -4.77% | 0.00 | 47 | 609 | 0.23 | 0.02 | 0.00 | -0.09 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 945.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 34 | 543 | 0.25 | 0.01 | 0.00 | -0.03 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 950.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 419 | 1,471 | 0.25 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 955.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 455 | 0.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 960.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 43 | 545 | 0.28 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 965.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 48 | 380 | 0.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 970.00 | 0.00 | 0.33 | 0.17 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 625 | 0.32 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 975.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 200 | 0.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 980.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 985.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 117 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 990.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 995.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,149 | 0.44 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 1,005.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 1,010.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,015.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 1,020.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,025.00 | 0.00 | 2.60 | 1.30 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 158 | 1.09 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 1,030.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.28 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 1,035.00 | 0.00 | 4.90 | 2.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,040.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.72 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 1,045.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.68 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 1,050.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 226 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 1,055.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,060.00 | 0.00 | 4.90 | 2.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,065.00 | 0.00 | 4.90 | 2.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 1,070.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.68 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 1,075.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.59 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 1,080.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 1,085.00 | 0.00 | 4.45 | 2.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.65 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 1,090.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 133 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 1,095.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 1,100.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 1,105.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,110.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 205 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 1,115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 146 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 1,125.00 | 0.01 | 1.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.06 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,130.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 6 | 116 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 1,135.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.16 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,145.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 1,170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.16 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.24 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.26 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,230.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.44 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 1,260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 1,270.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.33 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 4:00:04 PM EST |
| 1,280.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 1,290.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.71 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.15 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 395 | 3.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.84 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.77 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 879 | 1.80 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.64 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.56 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 729 | 1.42 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.15 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.68 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.06 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.70 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.60 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.09 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.45 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.35 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.72 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 226 | 0.54 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 138 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 187 | 0.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 845.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 5 | 571 | 0.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 855.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.38 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 0.11 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 11 | 533 | 0.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 865.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 870.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 3 | 645 | 0.30 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 875.00 | 0.05 | 0.50 | 0.28 | 0.19 | +0.06 | +46.16% | 0.00 | 1 | 450 | 0.30 | -0.01 | 0.00 | -0.03 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 880.00 | 0.10 | 0.26 | 0.18 | 0.26 | +0.06 | +30.00% | 0.00 | 7 | 651 | 0.24 | -0.02 | 0.00 | -0.08 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 885.00 | 0.13 | 0.37 | 0.25 | 0.26 | -0.22 | -45.84% | 0.00 | 59 | 275 | 0.26 | -0.04 | 0.00 | -0.20 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 890.00 | 0.24 | 0.44 | 0.34 | 0.40 | -0.10 | -20.00% | 0.00 | 21 | 842 | 0.23 | -0.07 | 0.01 | -0.45 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 892.50 | 0.31 | 1.37 | 0.84 | 1.25 | +0.70 | +127.28% | 0.00 | 5 | 92 | 0.22 | -0.10 | 0.01 | -0.65 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 895.00 | 0.47 | 0.95 | 0.71 | 1.15 | +0.27 | +30.69% | 0.00 | 27 | 713 | 0.22 | -0.13 | 0.01 | -0.92 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 897.50 | 0.71 | 2.14 | 1.43 | 0.99 | -0.07 | -6.61% | 0.00 | 4 | 180 | 0.22 | -0.17 | 0.02 | -1.22 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 900.00 | 1.10 | 1.78 | 1.44 | 1.44 | -0.10 | -6.50% | 0.00 | 109 | 957 | 0.21 | -0.21 | 0.02 | -1.35 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 902.50 | 1.37 | 3.70 | 2.54 | 3.50 | +1.22 | +53.51% | 0.00 | 33 | 256 | 0.21 | -0.26 | 0.02 | -1.46 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 905.00 | 2.08 | 4.30 | 3.19 | 3.72 | +0.87 | +30.53% | 0.00 | 10 | 324 | 0.22 | -0.32 | 0.02 | -1.55 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 907.50 | 2.77 | 5.95 | 4.36 | 5.80 | +2.30 | +65.72% | 0.00 | 10 | 114 | 0.21 | -0.38 | 0.03 | -1.61 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 910.00 | 3.65 | 6.30 | 4.98 | 4.23 | -0.46 | -9.81% | 0.01 | 37 | 461 | 0.20 | -0.45 | 0.03 | -1.63 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 912.50 | 4.95 | 8.75 | 6.85 | 7.62 | +2.25 | +41.90% | 0.01 | 18 | 171 | 0.21 | -0.52 | 0.03 | -1.60 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 915.00 | 5.80 | 8.35 | 7.08 | 7.80 | +1.08 | +16.08% | 0.01 | 7 | 138 | 0.20 | -0.59 | 0.03 | -1.53 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 917.50 | 7.65 | 12.20 | 9.93 | 12.25 | +3.94 | +47.42% | 0.01 | 1 | 64 | 0.17 | -0.66 | 0.03 | -1.42 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 920.00 | 9.40 | 14.65 | 12.03 | 15.35 | +5.47 | +55.37% | 0.01 | 4 | 368 | 0.29 | -0.73 | 0.02 | -1.28 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 922.50 | 11.20 | 15.65 | 13.43 | 17.50 | +5.14 | +41.59% | 0.01 | 1 | 137 | 0.23 | -0.78 | 0.02 | -1.11 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 925.00 | 13.45 | 18.25 | 15.85 | 17.58 | +3.58 | +25.58% | 0.02 | 3 | 180 | 0.32 | -0.84 | 0.02 | -0.93 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 927.50 | 15.60 | 20.60 | 18.10 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.43 | -0.88 | 0.02 | -0.75 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 930.00 | 17.65 | 23.40 | 20.53 | 25.05 | +7.19 | +40.26% | 0.02 | 2 | 156 | 0.39 | -0.91 | 0.01 | -0.58 | 10/1/2026 | 9/30/2026 4:00:04 PM EST |
| 935.00 | 22.10 | 28.70 | 25.40 | 18.82 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.37 | -0.96 | 0.01 | -0.24 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 940.00 | 27.25 | 33.65 | 30.45 | 26.00 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.48 | -0.98 | 0.00 | -0.09 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 945.00 | 31.80 | 38.50 | 35.15 | 30.08 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 950.00 | 37.35 | 43.65 | 40.50 | 32.60 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 9/29/2026 | 9/30/2026 4:00:04 PM EST |
| 955.00 | 42.40 | 48.65 | 45.53 | 42.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 960.00 | 47.35 | 53.00 | 50.18 | 41.41 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.68 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 965.00 | 51.55 | 57.15 | 54.35 | 46.66 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 970.00 | 57.65 | 63.00 | 60.33 | 58.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 975.00 | 61.90 | 68.00 | 64.95 | 58.63 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 980.00 | 66.30 | 73.00 | 69.65 | 76.95 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 4:00:04 PM EST |
| 985.00 | 71.40 | 78.00 | 74.70 | 59.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 4:00:04 PM EST |
| 990.00 | 75.75 | 83.00 | 79.38 | 69.14 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 4:00:04 PM EST |
| 995.00 | 81.15 | 88.65 | 84.90 | 80.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/30/2026 4:00:04 PM EST |
| 1,000.00 | 86.05 | 93.65 | 89.85 | 83.78 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 4:00:04 PM EST |
| 1,005.00 | 90.60 | 98.00 | 94.30 | 99.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/30/2026 4:00:04 PM EST |
| 1,010.00 | 96.30 | 103.00 | 99.65 | 111.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 4:00:04 PM EST |
| 1,015.00 | 101.15 | 108.00 | 104.58 | 95.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/30/2026 4:00:04 PM EST |
| 1,020.00 | 106.20 | 113.00 | 109.60 | 82.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/30/2026 4:00:04 PM EST |
| 1,025.00 | 111.30 | 118.00 | 114.65 | 89.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/30/2026 4:00:04 PM EST |
| 1,030.00 | 116.15 | 123.00 | 119.58 | 111.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/30/2026 4:00:04 PM EST |
| 1,035.00 | 120.85 | 128.00 | 124.43 | 102.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/30/2026 4:00:04 PM EST |
| 1,040.00 | 126.50 | 133.00 | 129.75 | 114.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,045.00 | 131.30 | 138.00 | 134.65 | 118.91 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 4:00:04 PM EST |
| 1,050.00 | 136.00 | 143.00 | 139.50 | 84.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/30/2026 4:00:04 PM EST |
| 1,055.00 | 141.40 | 148.00 | 144.70 | 95.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/30/2026 4:00:04 PM EST |
| 1,060.00 | 146.15 | 153.00 | 149.58 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,065.00 | 151.30 | 158.00 | 154.65 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,070.00 | 156.40 | 163.00 | 159.70 | 153.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 4:00:04 PM EST |
| 1,075.00 | 160.50 | 168.00 | 164.25 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,080.00 | 165.80 | 173.00 | 169.40 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,085.00 | 171.25 | 178.00 | 174.63 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,090.00 | 176.40 | 183.00 | 179.70 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,095.00 | 181.30 | 188.00 | 184.65 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,100.00 | 186.40 | 193.00 | 189.70 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,105.00 | 190.75 | 198.00 | 194.38 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,110.00 | 195.85 | 203.00 | 199.43 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,115.00 | 200.85 | 208.00 | 204.43 | % | 0.18 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,120.00 | 206.00 | 213.00 | 209.50 | 194.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/30/2026 4:00:04 PM EST |
| 1,125.00 | 210.60 | 218.00 | 214.30 | % | 0.19 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,130.00 | 215.95 | 223.00 | 219.48 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,135.00 | 221.30 | 228.00 | 224.65 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,140.00 | 225.70 | 233.00 | 229.35 | % | 0.20 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,145.00 | 230.80 | 238.00 | 234.40 | % | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,150.00 | 236.35 | 243.00 | 239.68 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,160.00 | 246.05 | 253.00 | 249.53 | % | 0.22 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,170.00 | 256.35 | 263.00 | 259.68 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,180.00 | 266.35 | 273.00 | 269.68 | % | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,190.00 | 276.05 | 283.00 | 279.53 | % | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,200.00 | 285.75 | 293.00 | 289.38 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,210.00 | 295.55 | 303.00 | 299.28 | % | 0.25 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,220.00 | 306.15 | 313.00 | 309.58 | % | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,230.00 | 316.35 | 323.00 | 319.68 | % | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,240.00 | 326.30 | 333.00 | 329.65 | % | 0.27 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,250.00 | 335.70 | 343.00 | 339.35 | % | 0.27 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,260.00 | 346.25 | 353.00 | 349.63 | % | 0.28 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,270.00 | 355.70 | 363.00 | 359.35 | % | 0.28 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,280.00 | 366.30 | 373.00 | 369.65 | % | 0.29 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,290.00 | 376.40 | 383.00 | 379.70 | % | 0.29 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST | |||
| 1,300.00 | 385.95 | 393.00 | 389.48 | % | 0.30 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/30/2026 4:00:04 PM EST |