Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $940.27 as of 10/8/2026 7:37:30 AM 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 | 402.00 | 411.00 | 406.50 | % | 0.75 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 550.00 | 392.00 | 401.00 | 396.50 | 391.81 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 560.00 | 382.00 | 391.00 | 386.50 | % | 0.69 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 570.00 | 372.00 | 380.80 | 376.40 | % | 0.66 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 580.00 | 362.00 | 371.00 | 366.50 | % | 0.63 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 590.00 | 352.00 | 360.80 | 356.40 | 309.74 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 600.00 | 342.00 | 350.80 | 346.40 | 299.61 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:04 PM EST |
| 610.00 | 332.00 | 340.80 | 336.40 | % | 0.55 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 620.00 | 322.00 | 331.00 | 326.50 | 278.04 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:04 PM EST |
| 630.00 | 312.00 | 320.80 | 316.40 | % | 0.50 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 640.00 | 302.00 | 311.00 | 306.50 | % | 0.48 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 650.00 | 292.00 | 301.00 | 296.50 | 248.44 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/7/2026 4:00:04 PM EST |
| 660.00 | 282.00 | 291.00 | 286.50 | 238.32 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 670.00 | 272.00 | 281.00 | 276.50 | % | 0.41 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 680.00 | 262.00 | 270.85 | 266.43 | % | 0.39 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 690.00 | 252.00 | 260.85 | 256.43 | % | 0.37 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 700.00 | 242.00 | 250.85 | 246.43 | 219.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 710.00 | 232.00 | 240.85 | 236.43 | % | 0.33 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 720.00 | 222.00 | 230.85 | 226.43 | 225.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 725.00 | 217.00 | 225.85 | 221.43 | 220.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 730.00 | 212.00 | 220.85 | 216.43 | % | 0.30 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 735.00 | 207.00 | 215.85 | 211.43 | % | 0.29 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 740.00 | 202.00 | 210.85 | 206.43 | % | 0.28 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 745.00 | 197.00 | 205.85 | 201.43 | 181.11 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 750.00 | 192.00 | 200.80 | 196.40 | 176.11 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 760.00 | 182.00 | 190.90 | 186.45 | % | 0.25 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 770.00 | 172.00 | 180.90 | 176.45 | % | 0.23 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 780.00 | 162.00 | 171.00 | 166.50 | 141.24 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 785.00 | 157.00 | 166.00 | 161.50 | % | 0.21 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 790.00 | 152.00 | 160.90 | 156.45 | 132.24 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 795.00 | 147.05 | 155.90 | 151.48 | 134.65 | 0.00 | 0.00% | 0.19 | 0 | 28 | 1.70 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 800.00 | 142.05 | 150.90 | 146.48 | 129.22 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 805.00 | 137.05 | 145.90 | 141.48 | 117.61 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.58 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 810.00 | 132.05 | 140.90 | 136.48 | 109.17 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 815.00 | 127.05 | 135.90 | 131.48 | % | 0.16 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 820.00 | 122.00 | 130.90 | 126.45 | 121.44 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 825.00 | 117.00 | 126.00 | 121.50 | % | 0.15 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 830.00 | 112.00 | 120.90 | 116.45 | 88.38 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 835.00 | 107.00 | 115.90 | 111.45 | % | 0.13 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 840.00 | 102.00 | 110.90 | 106.45 | 93.84 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 845.00 | 97.00 | 105.90 | 101.45 | 69.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 850.00 | 92.00 | 100.90 | 96.45 | 71.58 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 855.00 | 87.00 | 95.90 | 91.45 | 60.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 860.00 | 82.00 | 90.90 | 86.45 | 86.09 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 865.00 | 77.00 | 85.95 | 81.48 | 67.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 870.00 | 72.00 | 80.95 | 76.48 | 76.87 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 875.00 | 67.00 | 75.95 | 71.48 | 71.05 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.81 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 880.00 | 62.15 | 69.05 | 65.60 | 66.09 | 0.00 | 0.00% | 0.07 | 0 | 145 | 0.86 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 885.00 | 57.75 | 63.85 | 60.80 | 61.62 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 890.00 | 52.10 | 58.90 | 55.50 | 57.50 | 0.00 | 0.00% | 0.06 | 0 | 176 | 0.63 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 892.50 | 49.60 | 57.50 | 53.55 | 51.72 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 895.00 | 47.40 | 53.90 | 50.65 | 50.49 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.74 | 1.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 897.50 | 44.60 | 52.00 | 48.30 | 48.47 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.60 | 0.99 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 900.00 | 42.00 | 49.20 | 45.60 | 42.00 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.69 | 0.99 | 0.00 | -0.06 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 902.50 | 40.25 | 46.35 | 43.30 | 32.34 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.56 | 0.99 | 0.00 | -0.09 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 905.00 | 37.10 | 43.90 | 40.50 | 40.55 | -1.07 | -2.58% | 0.04 | 1 | 73 | 0.65 | 0.98 | 0.00 | -0.12 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 907.50 | 35.30 | 41.40 | 38.35 | 37.98 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.52 | 0.98 | 0.00 | -0.17 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 910.00 | 32.60 | 38.95 | 35.78 | 33.30 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.46 | 0.97 | 0.00 | -0.24 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 912.50 | 30.30 | 36.45 | 33.38 | 39.56 | +6.46 | +19.52% | 0.04 | 1 | 47 | 0.55 | 0.96 | 0.01 | -0.35 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 915.00 | 27.35 | 34.20 | 30.78 | 27.48 | 0.00 | 0.00% | 0.03 | 0 | 255 | 0.37 | 0.94 | 0.01 | -0.45 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 917.50 | 25.00 | 31.75 | 28.38 | 35.12 | +5.04 | +16.76% | 0.03 | 2 | 85 | 0.50 | 0.93 | 0.01 | -0.61 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 920.00 | 23.00 | 31.40 | 27.20 | 30.08 | +6.08 | +25.34% | 0.03 | 2 | 288 | 0.24 | 0.91 | 0.01 | -0.80 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 922.50 | 20.40 | 26.15 | 23.28 | 23.37 | -1.53 | -6.15% | 0.03 | 2 | 55 | 0.37 | 0.88 | 0.01 | -1.06 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 925.00 | 18.10 | 23.85 | 20.98 | 20.61 | +0.61 | +3.05% | 0.02 | 12 | 504 | 0.29 | 0.85 | 0.01 | -1.20 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 927.50 | 15.60 | 21.35 | 18.48 | 23.35 | +6.79 | +41.01% | 0.02 | 2 | 222 | 0.32 | 0.82 | 0.02 | -1.33 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 930.00 | 14.35 | 19.40 | 16.88 | 15.65 | -0.14 | -0.89% | 0.02 | 14 | 630 | 0.23 | 0.78 | 0.02 | -1.46 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 935.00 | 10.50 | 15.05 | 12.78 | 13.20 | +1.01 | +8.29% | 0.01 | 18 | 430 | 0.24 | 0.68 | 0.02 | -1.67 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 940.00 | 8.50 | 10.65 | 9.58 | 8.75 | +1.00 | +12.91% | 0.01 | 24 | 667 | 0.24 | 0.57 | 0.02 | -1.79 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 945.00 | 5.50 | 6.70 | 6.10 | 6.80 | +1.20 | +21.43% | 0.01 | 141 | 864 | 0.24 | 0.45 | 0.02 | -1.77 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 950.00 | 3.30 | 4.20 | 3.75 | 3.70 | -0.01 | -0.27% | 0.00 | 136 | 1,437 | 0.24 | 0.34 | 0.02 | -1.63 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 955.00 | 1.60 | 2.48 | 2.04 | 2.12 | -0.38 | -15.20% | 0.00 | 78 | 728 | 0.24 | 0.24 | 0.02 | -1.39 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 960.00 | 0.94 | 1.29 | 1.12 | 1.02 | -0.43 | -29.66% | 0.00 | 277 | 1,145 | 0.25 | 0.16 | 0.01 | -1.10 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 965.00 | 0.44 | 0.64 | 0.54 | 0.50 | -0.38 | -43.19% | 0.00 | 82 | 382 | 0.25 | 0.11 | 0.01 | -0.82 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 970.00 | 0.28 | 0.35 | 0.32 | 0.30 | -0.20 | -40.00% | 0.00 | 243 | 1,554 | 0.25 | 0.07 | 0.01 | -0.50 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 975.00 | 0.15 | 0.21 | 0.18 | 0.16 | -0.15 | -48.39% | 0.00 | 55 | 287 | 0.25 | 0.04 | 0.00 | -0.27 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 980.00 | 0.05 | 0.22 | 0.14 | 0.07 | -0.11 | -61.12% | 0.00 | 3 | 177 | 0.27 | 0.02 | 0.00 | -0.15 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 985.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 154 | 0.27 | 0.01 | 0.00 | -0.07 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 990.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 251 | 0.29 | 0.01 | 0.00 | -0.03 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 995.00 | 0.01 | 1.72 | 0.87 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.35 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,000.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 30 | 538 | 0.32 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 1,005.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.33 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,010.00 | 0.00 | 1.54 | 0.77 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,015.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.73 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,020.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,025.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,030.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,035.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,040.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.59 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,045.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,050.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,055.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,060.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,065.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,070.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,075.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,080.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,085.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,090.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 1,095.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.76 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,105.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,110.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,115.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,125.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,130.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,135.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,145.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,230.00 | 0.00 | 0.03 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,250.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,260.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,270.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/7/2026 4:00:04 PM EST |
| 1,280.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 1,290.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.33 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 2.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.89 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 596 | 1.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 702 | 1.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.81 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.22 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.84 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 4.90 | 2.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.60 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 4.90 | 2.45 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.94 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 855.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 860.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 865.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 870.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 875.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 37 | 299 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 885.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 480 | 0.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 890.00 | 0.01 | 0.33 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.32 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 892.50 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.30 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 895.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.30 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 897.50 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.31 | -0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 900.00 | 0.00 | 0.23 | 0.12 | 0.81 | +0.74 | +1,057.15% | 0.00 | 10 | 648 | 0.26 | -0.01 | 0.00 | -0.06 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 902.50 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.26 | -0.01 | 0.00 | -0.09 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 905.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.27 | -0.02 | 0.00 | -0.12 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 907.50 | 0.05 | 0.17 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.27 | -0.02 | 0.00 | -0.17 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 910.00 | 0.01 | 0.40 | 0.21 | 0.01 | -0.25 | -96.16% | 0.00 | 54 | 384 | 0.26 | -0.03 | 0.00 | -0.24 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 912.50 | 0.03 | 0.20 | 0.12 | 0.15 | +0.07 | +87.50% | 0.00 | 1 | 293 | 0.25 | -0.04 | 0.01 | -0.35 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 915.00 | 0.03 | 0.20 | 0.12 | 0.12 | -0.41 | -77.36% | 0.00 | 12 | 1,403 | 0.26 | -0.06 | 0.01 | -0.45 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 917.50 | 0.00 | 0.66 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.26 | -0.07 | 0.01 | -0.61 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 920.00 | 0.07 | 0.43 | 0.25 | 0.35 | -0.55 | -61.12% | 0.00 | 35 | 558 | 0.26 | -0.09 | 0.01 | -0.80 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 922.50 | 0.01 | 0.84 | 0.43 | 0.40 | -0.74 | -64.92% | 0.00 | 2 | 171 | 0.26 | -0.12 | 0.01 | -1.06 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 925.00 | 0.30 | 0.49 | 0.40 | 0.28 | -1.18 | -80.83% | 0.00 | 44 | 580 | 0.26 | -0.15 | 0.01 | -1.20 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 927.50 | 0.44 | 0.90 | 0.67 | 0.96 | -0.69 | -41.82% | 0.00 | 13 | 225 | 0.24 | -0.18 | 0.02 | -1.33 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 930.00 | 0.68 | 0.93 | 0.81 | 0.80 | -1.40 | -63.64% | 0.00 | 69 | 300 | 0.25 | -0.22 | 0.02 | -1.46 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 935.00 | 1.23 | 1.55 | 1.39 | 1.44 | -2.26 | -61.09% | 0.00 | 50 | 176 | 0.25 | -0.32 | 0.02 | -1.67 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 940.00 | 2.15 | 2.88 | 2.52 | 2.52 | -2.98 | -54.19% | 0.00 | 19 | 228 | 0.25 | -0.43 | 0.02 | -1.79 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 945.00 | 3.25 | 4.75 | 4.00 | 5.65 | -2.35 | -29.38% | 0.00 | 18 | 165 | 0.25 | -0.55 | 0.02 | -1.77 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 950.00 | 6.00 | 9.55 | 7.78 | 8.40 | -1.20 | -12.50% | 0.01 | 3 | 53 | 0.22 | -0.66 | 0.02 | -1.63 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 955.00 | 9.30 | 13.50 | 11.40 | 8.60 | -4.30 | -33.34% | 0.01 | 1 | 25 | 0.36 | -0.76 | 0.02 | -1.39 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 960.00 | 12.10 | 19.00 | 15.55 | 13.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.40 | -0.84 | 0.01 | -1.10 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 965.00 | 16.65 | 23.10 | 19.88 | 19.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.38 | -0.89 | 0.01 | -0.82 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 970.00 | 21.80 | 28.35 | 25.08 | 23.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.93 | 0.01 | -0.50 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 975.00 | 26.60 | 33.35 | 29.98 | 28.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.27 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 980.00 | 31.55 | 38.35 | 34.95 | 64.58 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.15 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 985.00 | 35.70 | 43.50 | 39.60 | % | 0.04 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.07 | 10/7/2026 4:00:04 PM EST | |||
| 990.00 | 40.70 | 47.85 | 44.28 | 53.85 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.03 | 8/31/2026 | 10/7/2026 4:00:04 PM EST |
| 995.00 | 46.75 | 53.30 | 50.03 | 93.65 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 9/11/2026 | 10/7/2026 4:00:04 PM EST |
| 1,000.00 | 51.05 | 58.30 | 54.68 | % | 0.05 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:04 PM EST | |||
| 1,005.00 | 55.75 | 63.30 | 59.53 | 100.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 4:00:04 PM EST |
| 1,010.00 | 60.25 | 68.30 | 64.28 | 105.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/7/2026 4:00:04 PM EST |
| 1,015.00 | 65.40 | 73.30 | 69.35 | 101.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:04 PM EST |
| 1,020.00 | 70.25 | 78.30 | 74.28 | 104.35 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 4:00:04 PM EST |
| 1,025.00 | 75.25 | 83.30 | 79.28 | % | 0.08 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,030.00 | 80.30 | 88.30 | 84.30 | % | 0.08 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,035.00 | 85.25 | 93.30 | 89.28 | 119.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 4:00:04 PM EST |
| 1,040.00 | 90.25 | 98.45 | 94.35 | % | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,045.00 | 95.25 | 103.45 | 99.35 | 119.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 4:00:04 PM EST |
| 1,050.00 | 100.45 | 108.00 | 104.23 | % | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,055.00 | 105.45 | 113.45 | 109.45 | % | 0.10 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,060.00 | 110.25 | 118.45 | 114.35 | % | 0.11 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,065.00 | 115.25 | 123.45 | 119.35 | 120.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,070.00 | 120.25 | 128.45 | 124.35 | 125.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,075.00 | 125.25 | 133.45 | 129.35 | % | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,080.00 | 130.05 | 138.45 | 134.25 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,085.00 | 135.45 | 143.45 | 139.45 | 168.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 4:00:04 PM EST |
| 1,090.00 | 140.25 | 148.45 | 144.35 | % | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,095.00 | 145.05 | 153.45 | 149.25 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,100.00 | 150.45 | 158.45 | 154.45 | % | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,105.00 | 155.45 | 163.45 | 159.45 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,110.00 | 160.45 | 168.45 | 164.45 | % | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,115.00 | 165.25 | 173.45 | 169.35 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,120.00 | 170.15 | 178.45 | 174.30 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,125.00 | 175.05 | 183.45 | 179.25 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,130.00 | 179.85 | 188.45 | 184.15 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,135.00 | 185.00 | 193.45 | 189.23 | % | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,140.00 | 190.05 | 198.45 | 194.25 | % | 0.17 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,145.00 | 195.05 | 203.45 | 199.25 | 198.64 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,150.00 | 199.85 | 208.45 | 204.15 | 203.62 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,160.00 | 210.45 | 218.45 | 214.45 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,170.00 | 220.00 | 228.45 | 224.23 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,180.00 | 230.00 | 238.45 | 234.23 | % | 0.20 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,190.00 | 240.45 | 248.45 | 244.45 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,200.00 | 250.45 | 258.45 | 254.45 | % | 0.21 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,210.00 | 260.05 | 268.45 | 264.25 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,220.00 | 270.45 | 278.45 | 274.45 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,230.00 | 280.45 | 288.45 | 284.45 | % | 0.23 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,240.00 | 290.45 | 298.45 | 294.45 | % | 0.24 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,250.00 | 300.45 | 308.45 | 304.45 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,260.00 | 310.45 | 318.45 | 314.45 | 345.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 1,270.00 | 320.45 | 328.45 | 324.45 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,280.00 | 330.15 | 338.45 | 334.30 | % | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,290.00 | 340.25 | 348.45 | 344.35 | % | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,300.00 | 350.35 | 358.45 | 354.40 | % | 0.27 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST |