Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $947.92 as of 10/8/2026 9:17:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 284.50 | 292.65 | 288.58 | 272.60 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 4:00:04 PM EST |
| 680.00 | 264.25 | 272.55 | 268.40 | 221.47 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.38 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:04 PM EST |
| 700.00 | 244.25 | 252.60 | 248.43 | 198.39 | 0.00 | 0.00% | 0.35 | 0 | 29 | 1.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:04 PM EST |
| 720.00 | 224.30 | 233.00 | 228.65 | 212.38 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.21 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 730.00 | 214.65 | 222.55 | 218.60 | 191.81 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/8/2026 4:00:04 PM EST |
| 735.00 | 209.60 | 217.60 | 213.60 | 177.40 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 740.00 | 204.85 | 212.95 | 208.90 | 154.50 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:04 PM EST |
| 745.00 | 199.60 | 207.85 | 203.73 | 216.08 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:04 PM EST |
| 750.00 | 194.60 | 202.85 | 198.73 | 213.72 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:04 PM EST |
| 755.00 | 189.60 | 197.85 | 193.73 | 206.30 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:04 PM EST |
| 760.00 | 184.35 | 193.00 | 188.68 | 139.96 | 0.00 | 0.00% | 0.25 | 0 | 57 | 1.02 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:04 PM EST |
| 765.00 | 179.65 | 187.85 | 183.75 | 202.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:04 PM EST |
| 770.00 | 174.80 | 182.75 | 178.78 | 174.25 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/8/2026 4:00:04 PM EST |
| 775.00 | 170.00 | 177.60 | 173.80 | 191.93 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:04 PM EST |
| 780.00 | 164.95 | 172.60 | 168.78 | 152.96 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 785.00 | 159.65 | 167.60 | 163.63 | 165.82 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/8/2026 4:00:04 PM EST |
| 790.00 | 154.65 | 162.90 | 158.78 | 143.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 795.00 | 149.65 | 157.90 | 153.78 | % | 0.19 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 800.00 | 144.65 | 152.90 | 148.78 | 153.00 | +20.61 | +15.57% | 0.19 | 1 | 31 | 0.82 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 805.00 | 139.65 | 147.90 | 143.78 | 125.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 810.00 | 134.75 | 142.90 | 138.83 | % | 0.17 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 815.00 | 129.70 | 137.95 | 133.83 | 148.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:04 PM EST |
| 820.00 | 124.40 | 132.75 | 128.58 | 122.02 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.72 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 825.00 | 119.70 | 127.65 | 123.68 | 98.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:04 PM EST |
| 830.00 | 114.85 | 122.85 | 118.85 | 106.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.68 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 835.00 | 111.05 | 117.85 | 114.45 | 98.08 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.65 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 840.00 | 106.15 | 112.85 | 109.50 | 109.86 | +23.16 | +26.72% | 0.13 | 2 | 23 | 0.63 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 845.00 | 101.35 | 107.90 | 104.63 | 65.15 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.61 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:04 PM EST |
| 850.00 | 94.75 | 103.00 | 98.88 | 97.25 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.59 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 855.00 | 90.55 | 96.20 | 93.38 | 70.00 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 860.00 | 85.05 | 91.15 | 88.10 | 89.86 | +2.29 | +2.62% | 0.10 | 2 | 40 | 0.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 865.00 | 81.55 | 87.95 | 84.75 | 56.78 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.52 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/8/2026 4:00:04 PM EST |
| 870.00 | 75.00 | 81.50 | 78.25 | 61.45 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.43 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 875.00 | 71.05 | 76.15 | 73.60 | 50.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.40 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 880.00 | 66.05 | 71.90 | 68.98 | 44.93 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.41 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 885.00 | 60.85 | 67.95 | 64.40 | 52.29 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.42 | 0.99 | 0.00 | -0.09 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 890.00 | 55.00 | 62.90 | 58.95 | 56.78 | +18.33 | +47.68% | 0.07 | 2 | 260 | 0.40 | 0.99 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 895.00 | 50.80 | 56.70 | 53.75 | 53.54 | +4.34 | +8.83% | 0.06 | 3 | 154 | 0.33 | 0.98 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 897.50 | 49.30 | 55.55 | 52.43 | % | 0.06 | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.20 | 10/8/2026 4:00:04 PM EST | |||
| 900.00 | 46.70 | 51.50 | 49.10 | 51.60 | +4.30 | +9.10% | 0.05 | 9 | 383 | 0.30 | 0.97 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 902.50 | 43.30 | 51.15 | 47.23 | 47.19 | +19.17 | +68.42% | 0.05 | 2 | 1 | 0.36 | 0.96 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 905.00 | 41.10 | 46.90 | 44.00 | 46.75 | +4.43 | +10.47% | 0.05 | 6 | 510 | 0.29 | 0.95 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 907.50 | 38.00 | 46.20 | 42.10 | 39.83 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | 0.94 | 0.00 | -0.30 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 910.00 | 36.90 | 42.00 | 39.45 | 39.15 | -0.30 | -0.76% | 0.04 | 40 | 193 | 0.27 | 0.93 | 0.00 | -0.32 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 912.50 | 35.05 | 41.25 | 38.15 | 40.00 | +21.98 | +121.98% | 0.04 | 2 | 1 | 0.31 | 0.92 | 0.01 | -0.35 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 915.00 | 32.10 | 37.65 | 34.88 | 36.92 | +7.22 | +24.31% | 0.04 | 10 | 248 | 0.26 | 0.91 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 917.50 | 29.45 | 35.15 | 32.30 | 35.43 | +3.04 | +9.39% | 0.04 | 3 | 61 | 0.25 | 0.89 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 920.00 | 27.35 | 32.90 | 30.13 | 30.11 | +3.31 | +12.36% | 0.03 | 19 | 561 | 0.25 | 0.87 | 0.01 | -0.43 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 922.50 | 26.50 | 30.75 | 28.63 | 27.73 | +1.62 | +6.21% | 0.03 | 1 | 39 | 0.24 | 0.85 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 925.00 | 24.05 | 28.60 | 26.33 | 29.65 | +6.51 | +28.14% | 0.03 | 20 | 403 | 0.24 | 0.83 | 0.01 | -0.49 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 927.50 | 22.50 | 26.50 | 24.50 | 23.42 | +0.72 | +3.18% | 0.03 | 13 | 37 | 0.18 | 0.81 | 0.01 | -0.52 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 930.00 | 19.20 | 24.05 | 21.63 | 23.35 | +4.60 | +24.54% | 0.02 | 79 | 520 | 0.23 | 0.78 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 935.00 | 16.55 | 19.80 | 18.18 | 19.10 | +2.75 | +16.82% | 0.02 | 323 | 534 | 0.18 | 0.72 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 940.00 | 13.80 | 16.00 | 14.90 | 15.72 | +2.42 | +18.20% | 0.02 | 335 | 976 | 0.18 | 0.65 | 0.02 | -0.65 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 945.00 | 10.35 | 13.25 | 11.80 | 12.00 | +1.49 | +14.18% | 0.01 | 203 | 503 | 0.18 | 0.57 | 0.02 | -0.67 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 950.00 | 9.05 | 10.30 | 9.68 | 9.32 | +1.09 | +13.25% | 0.01 | 255 | 1,122 | 0.18 | 0.49 | 0.02 | -0.67 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 955.00 | 6.65 | 7.55 | 7.10 | 7.20 | +0.58 | +8.77% | 0.01 | 145 | 421 | 0.18 | 0.41 | 0.02 | -0.64 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 960.00 | 4.90 | 6.30 | 5.60 | 5.47 | +0.57 | +11.64% | 0.01 | 343 | 1,473 | 0.17 | 0.33 | 0.01 | -0.60 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 965.00 | 3.10 | 4.60 | 3.85 | 3.99 | +0.08 | +2.05% | 0.00 | 147 | 692 | 0.17 | 0.26 | 0.01 | -0.54 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 970.00 | 2.75 | 3.40 | 3.08 | 2.83 | -0.24 | -7.82% | 0.00 | 187 | 781 | 0.18 | 0.20 | 0.01 | -0.47 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 975.00 | 1.70 | 2.45 | 2.08 | 2.02 | -0.13 | -6.05% | 0.00 | 105 | 459 | 0.18 | 0.15 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 980.00 | 1.07 | 1.92 | 1.50 | 1.44 | -0.15 | -9.44% | 0.00 | 594 | 896 | 0.18 | 0.12 | 0.01 | -0.33 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 985.00 | 0.85 | 1.24 | 1.05 | 0.99 | -0.21 | -17.50% | 0.00 | 75 | 378 | 0.18 | 0.09 | 0.01 | -0.27 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 990.00 | 0.45 | 1.29 | 0.87 | 0.91 | -0.35 | -27.78% | 0.00 | 52 | 341 | 0.19 | 0.06 | 0.00 | -0.22 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 995.00 | 0.13 | 0.79 | 0.46 | 0.69 | -0.17 | -19.77% | 0.00 | 18 | 172 | 0.18 | 0.05 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,000.00 | 0.31 | 0.55 | 0.43 | 0.35 | -0.14 | -28.58% | 0.00 | 454 | 1,296 | 0.20 | 0.03 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,005.00 | 0.19 | 0.87 | 0.53 | 0.34 | -0.10 | -22.73% | 0.00 | 83 | 244 | 0.22 | 0.02 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,010.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.13 | -35.14% | 0.00 | 23 | 505 | 0.21 | 0.02 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,015.00 | 0.10 | 0.64 | 0.37 | 0.17 | -0.12 | -41.38% | 0.00 | 41 | 492 | 0.23 | 0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,020.00 | 0.08 | 0.58 | 0.33 | 0.12 | -0.10 | -45.46% | 0.00 | 13 | 365 | 0.24 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,025.00 | 0.05 | 0.56 | 0.31 | 0.12 | -0.07 | -36.85% | 0.00 | 8 | 95 | 0.24 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,030.00 | 0.02 | 0.58 | 0.30 | 0.10 | -0.05 | -33.34% | 0.00 | 9 | 259 | 0.25 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,035.00 | 0.02 | 0.25 | 0.14 | 0.01 | -0.16 | -94.12% | 0.00 | 10 | 219 | 0.24 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,040.00 | 0.01 | 0.31 | 0.16 | 0.11 | -0.02 | -15.39% | 0.00 | 13 | 452 | 0.25 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,045.00 | 0.01 | 0.25 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 12 | 184 | 0.24 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,050.00 | 0.00 | 0.41 | 0.21 | 0.05 | -0.02 | -28.58% | 0.00 | 13 | 1,021 | 0.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,055.00 | 0.02 | 0.30 | 0.16 | 0.10 | +0.03 | +42.86% | 0.00 | 5 | 864 | 0.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,060.00 | 0.00 | 0.60 | 0.30 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 301 | 0.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,065.00 | 0.01 | 0.39 | 0.20 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 101 | 0.28 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,070.00 | 0.02 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 161 | 0.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,075.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 260 | 0.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,080.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 85 | 249 | 0.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,085.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.01 | -14.29% | 0.00 | 9 | 195 | 0.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,090.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 50 | 255 | 0.33 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,095.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 37 | 198 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 14 | 648 | 0.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,105.00 | 0.01 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 214 | 0.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,110.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 165 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,115.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 4.90 | 2.45 | 0.09 | +0.06 | +200.00% | 0.00 | 4 | 322 | 0.47 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 290 | 0.46 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 755 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 4.90 | 2.45 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 379 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,260.00 | 0.00 | 2.45 | 1.23 | 0.01 | 0.00 | 0.00% | 0.00 | 47 | 530 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,280.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 136 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 162 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,320.00 | 0.00 | 2.56 | 1.28 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 124 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,340.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 78 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,380.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 1,400.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:04 PM EST |
| 1,420.00 | 0.00 | 4.90 | 2.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 1,440.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.64 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:04 PM EST |
| 1,460.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 1,480.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.05 | +250.00% | 0.00 | 4 | 104 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 735.00 | 0.01 | 1.28 | 0.65 | 0.04 | -0.07 | -63.64% | 0.00 | 34 | 120 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 745.00 | 0.01 | 4.90 | 2.46 | 0.05 | -0.03 | -37.50% | 0.00 | 23 | 85 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:04 PM EST |
| 755.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 221 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.85 | 2.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.95 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:04 PM EST |
| 790.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 67 | 0.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 1.56 | 0.78 | 0.93 | +0.83 | +830.00% | 0.00 | 3 | 890 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 0.20 | 0.10 | 1.30 | +1.18 | +983.34% | 0.00 | 1 | 150 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 2.98 | 1.49 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 141 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 1.56 | 0.78 | 0.95 | +0.92 | +3,066.67% | 0.00 | 21 | 112 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 22 | 533 | 0.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 0.58 | 0.29 | 1.83 | +1.75 | +2,187.50% | 0.00 | 11 | 165 | 0.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 240 | 0.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.33 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 416 | 0.32 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 0.57 | 0.29 | 0.54 | +0.47 | +671.43% | 0.00 | 12 | 268 | 0.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 850.00 | 0.01 | 0.28 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 17 | 1,082 | 0.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 855.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 212 | 0.25 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 860.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 17 | 564 | 0.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 865.00 | 0.03 | 0.11 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 341 | 0.25 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 870.00 | 0.03 | 0.11 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 183 | 589 | 0.24 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 875.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.10 | -62.50% | 0.00 | 178 | 317 | 0.25 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 880.00 | 0.07 | 0.16 | 0.12 | 0.12 | -0.11 | -47.83% | 0.00 | 277 | 1,506 | 0.22 | -0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 885.00 | 0.07 | 0.19 | 0.13 | 0.13 | -0.21 | -61.77% | 0.00 | 170 | 516 | 0.21 | -0.01 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 890.00 | 0.16 | 0.23 | 0.20 | 0.19 | -0.26 | -57.78% | 0.00 | 117 | 572 | 0.21 | -0.01 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 895.00 | 0.07 | 0.33 | 0.20 | 0.21 | -0.33 | -61.12% | 0.00 | 46 | 343 | 0.19 | -0.02 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 897.50 | 0.00 | 0.67 | 0.34 | 0.32 | -0.20 | -38.47% | 0.00 | 38 | 137 | 0.23 | -0.02 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 900.00 | 0.31 | 0.59 | 0.45 | 0.29 | -0.63 | -68.48% | 0.00 | 115 | 1,388 | 0.20 | -0.03 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 902.50 | 0.21 | 0.61 | 0.41 | 0.46 | -0.31 | -40.26% | 0.00 | 4 | 31 | 0.19 | -0.04 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 905.00 | 0.35 | 0.64 | 0.50 | 0.48 | -0.75 | -60.98% | 0.00 | 105 | 321 | 0.19 | -0.05 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 907.50 | 0.44 | 0.79 | 0.62 | 0.50 | -0.94 | -65.28% | 0.00 | 22 | 51 | 0.19 | -0.06 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 910.00 | 0.56 | 0.88 | 0.72 | 0.77 | -0.97 | -55.75% | 0.00 | 146 | 959 | 0.19 | -0.07 | 0.00 | -0.32 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 912.50 | 0.56 | 1.26 | 0.91 | 0.76 | -0.69 | -47.59% | 0.00 | 3 | 84 | 0.18 | -0.08 | 0.01 | -0.35 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 915.00 | 0.84 | 1.36 | 1.10 | 1.11 | -1.16 | -51.11% | 0.00 | 118 | 361 | 0.18 | -0.09 | 0.01 | -0.37 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 917.50 | 0.89 | 1.68 | 1.29 | 1.51 | -1.54 | -50.50% | 0.00 | 5 | 102 | 0.18 | -0.11 | 0.01 | -0.40 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 920.00 | 1.23 | 1.89 | 1.56 | 1.51 | -1.87 | -55.33% | 0.00 | 137 | 835 | 0.18 | -0.13 | 0.01 | -0.43 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 922.50 | 1.60 | 2.47 | 2.04 | 1.74 | -1.96 | -52.98% | 0.00 | 5 | 17 | 0.18 | -0.15 | 0.01 | -0.46 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 925.00 | 1.85 | 2.59 | 2.22 | 2.00 | -2.35 | -54.03% | 0.00 | 75 | 535 | 0.18 | -0.17 | 0.01 | -0.49 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 927.50 | 2.14 | 3.10 | 2.62 | 2.40 | -1.58 | -39.70% | 0.00 | 29 | 12 | 0.18 | -0.19 | 0.01 | -0.52 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 930.00 | 3.10 | 3.55 | 3.33 | 3.38 | -2.72 | -44.59% | 0.00 | 140 | 357 | 0.18 | -0.22 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 935.00 | 3.80 | 4.80 | 4.30 | 4.50 | -3.07 | -40.56% | 0.00 | 60 | 767 | 0.17 | -0.28 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 940.00 | 5.15 | 6.65 | 5.90 | 6.13 | -4.17 | -40.49% | 0.01 | 87 | 514 | 0.17 | -0.35 | 0.02 | -0.65 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 945.00 | 6.35 | 8.65 | 7.50 | 8.25 | -3.75 | -31.25% | 0.01 | 94 | 230 | 0.17 | -0.43 | 0.02 | -0.67 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 950.00 | 9.20 | 11.45 | 10.33 | 9.53 | -4.62 | -32.65% | 0.01 | 26 | 462 | 0.17 | -0.51 | 0.02 | -0.67 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 955.00 | 10.00 | 14.70 | 12.35 | 11.50 | -8.83 | -43.44% | 0.01 | 7 | 79 | 0.16 | -0.59 | 0.02 | -0.64 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 960.00 | 14.10 | 19.55 | 16.83 | 21.63 | +2.99 | +16.05% | 0.02 | 3 | 176 | 0.18 | -0.67 | 0.01 | -0.60 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 965.00 | 17.75 | 23.25 | 20.50 | 18.44 | -4.51 | -19.66% | 0.02 | 301 | 90 | 0.18 | -0.74 | 0.01 | -0.54 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 970.00 | 21.70 | 27.35 | 24.53 | 22.22 | -6.21 | -21.85% | 0.03 | 300 | 67 | 0.17 | -0.80 | 0.01 | -0.47 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 975.00 | 24.45 | 31.15 | 27.80 | 30.20 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.26 | -0.85 | 0.01 | -0.40 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 980.00 | 29.20 | 34.50 | 31.85 | 35.17 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.24 | -0.88 | 0.01 | -0.33 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 985.00 | 33.35 | 41.45 | 37.40 | 40.34 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.32 | -0.91 | 0.01 | -0.27 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 990.00 | 38.10 | 44.90 | 41.50 | 42.90 | -30.45 | -41.52% | 0.04 | 2 | 4 | 0.30 | -0.94 | 0.00 | -0.22 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 995.00 | 43.25 | 51.60 | 47.43 | 77.46 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.18 | 9/25/2026 | 10/8/2026 4:00:04 PM EST |
| 1,000.00 | 48.00 | 56.50 | 52.25 | 78.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | -0.97 | 0.00 | -0.13 | 9/30/2026 | 10/8/2026 4:00:04 PM EST |
| 1,005.00 | 53.05 | 59.75 | 56.40 | 101.41 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.98 | 0.00 | -0.10 | 9/15/2026 | 10/8/2026 4:00:04 PM EST |
| 1,010.00 | 58.05 | 66.20 | 62.13 | 70.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | -0.98 | 0.00 | -0.08 | 8/31/2026 | 10/8/2026 4:00:04 PM EST |
| 1,015.00 | 63.05 | 69.90 | 66.48 | 90.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.99 | 0.00 | -0.05 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 1,020.00 | 68.05 | 76.00 | 72.03 | 95.72 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.04 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 1,025.00 | 73.05 | 80.45 | 76.75 | 79.90 | -20.80 | -20.66% | 0.07 | 3 | 1 | 0.47 | -1.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,030.00 | 78.05 | 86.20 | 82.13 | 105.72 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.02 | 10/5/2026 | 10/8/2026 4:00:04 PM EST |
| 1,035.00 | 83.05 | 89.85 | 86.45 | 115.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 9/29/2026 | 10/8/2026 4:00:04 PM EST |
| 1,040.00 | 88.05 | 96.00 | 92.03 | 137.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 10/8/2026 4:00:04 PM EST |
| 1,045.00 | 93.05 | 100.70 | 96.88 | 106.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 10/8/2026 4:00:04 PM EST |
| 1,050.00 | 98.05 | 104.60 | 101.33 | 101.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/8/2026 4:00:04 PM EST |
| 1,055.00 | 103.05 | 109.60 | 106.33 | 108.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:04 PM EST |
| 1,060.00 | 108.05 | 115.05 | 111.55 | 128.42 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 4:00:04 PM EST |
| 1,065.00 | 113.05 | 120.60 | 116.83 | 106.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/8/2026 4:00:04 PM EST |
| 1,070.00 | 118.05 | 126.20 | 122.13 | 153.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:04 PM EST |
| 1,075.00 | 123.05 | 129.40 | 126.23 | 126.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/8/2026 4:00:04 PM EST |
| 1,080.00 | 128.00 | 135.55 | 131.78 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,085.00 | 133.05 | 140.75 | 136.90 | 62.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/8/2026 4:00:04 PM EST |
| 1,090.00 | 138.05 | 146.20 | 142.13 | 155.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/8/2026 4:00:04 PM EST |
| 1,095.00 | 143.05 | 151.20 | 147.13 | 62.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 10/8/2026 4:00:04 PM EST |
| 1,100.00 | 148.05 | 154.35 | 151.20 | 149.50 | -27.68 | -15.63% | 0.14 | 1 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,105.00 | 153.05 | 160.55 | 156.80 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,110.00 | 158.05 | 165.50 | 161.78 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,115.00 | 163.20 | 170.00 | 166.60 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,120.00 | 168.05 | 176.00 | 172.03 | 169.45 | +42.60 | +33.59% | 0.15 | 1 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:04 PM EST |
| 1,140.00 | 188.00 | 195.05 | 191.53 | 198.32 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/8/2026 4:00:04 PM EST |
| 1,160.00 | 208.05 | 215.35 | 211.70 | 101.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/8/2026 4:00:04 PM EST |
| 1,180.00 | 228.05 | 235.15 | 231.60 | 116.21 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/8/2026 4:00:04 PM EST |
| 1,200.00 | 248.00 | 255.35 | 251.68 | 254.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:04 PM EST |
| 1,220.00 | 268.05 | 276.20 | 272.13 | 215.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/8/2026 4:00:04 PM EST |
| 1,240.00 | 288.05 | 294.85 | 291.45 | 297.88 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/8/2026 4:00:04 PM EST |
| 1,260.00 | 308.05 | 314.70 | 311.38 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,280.00 | 328.05 | 336.20 | 332.13 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,300.00 | 348.05 | 355.35 | 351.70 | 219.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/8/2026 4:00:04 PM EST |
| 1,320.00 | 368.05 | 375.40 | 371.73 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,340.00 | 388.05 | 395.10 | 391.58 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,360.00 | 408.05 | 414.40 | 411.23 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,380.00 | 428.05 | 435.90 | 431.98 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,400.00 | 448.00 | 456.20 | 452.10 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,420.00 | 468.00 | 476.20 | 472.10 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,440.00 | 488.00 | 496.20 | 492.10 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,460.00 | 508.00 | 516.20 | 512.10 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST | |||
| 1,480.00 | 528.05 | 535.55 | 531.80 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:04 PM EST |