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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 282.30 | 291.05 | 286.68 | 272.60 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 4:00:04 PM EST |
| 680.00 | 262.30 | 271.00 | 266.65 | 221.47 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.24 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:04 PM EST |
| 700.00 | 242.30 | 250.95 | 246.63 | 198.39 | 0.00 | 0.00% | 0.35 | 0 | 29 | 1.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 720.00 | 222.35 | 231.00 | 226.68 | 212.38 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.06 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 730.00 | 212.35 | 221.00 | 216.68 | 191.81 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/7/2026 4:00:04 PM EST |
| 735.00 | 207.35 | 216.35 | 211.85 | 177.40 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 740.00 | 202.35 | 210.95 | 206.65 | 154.50 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.96 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:04 PM EST |
| 745.00 | 197.40 | 206.40 | 201.90 | 216.08 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 4:00:04 PM EST |
| 750.00 | 192.55 | 201.00 | 196.78 | 213.72 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 4:00:04 PM EST |
| 755.00 | 187.55 | 196.20 | 191.88 | 206.30 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.97 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 4:00:04 PM EST |
| 760.00 | 182.40 | 191.00 | 186.70 | 139.96 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.98 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:04 PM EST |
| 765.00 | 177.40 | 186.40 | 181.90 | 202.90 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 4:00:04 PM EST |
| 770.00 | 172.40 | 181.40 | 176.90 | 174.25 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/7/2026 4:00:04 PM EST |
| 775.00 | 167.40 | 176.35 | 171.88 | 191.93 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 4:00:04 PM EST |
| 780.00 | 162.45 | 171.40 | 166.93 | 152.96 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 785.00 | 157.45 | 166.35 | 161.90 | 165.82 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/7/2026 4:00:04 PM EST |
| 790.00 | 152.45 | 161.40 | 156.93 | 143.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 795.00 | 147.60 | 156.35 | 151.98 | % | 0.19 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 800.00 | 144.15 | 150.65 | 147.40 | 153.00 | +20.61 | +15.57% | 0.18 | 1 | 31 | 0.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 805.00 | 137.45 | 146.40 | 141.93 | 125.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 810.00 | 132.45 | 141.40 | 136.93 | % | 0.17 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 815.00 | 127.45 | 136.40 | 131.93 | 148.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 4:00:04 PM EST |
| 820.00 | 122.60 | 129.75 | 126.18 | 122.02 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.62 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 825.00 | 118.00 | 126.50 | 122.25 | 98.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 830.00 | 113.00 | 120.75 | 116.88 | 106.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.57 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 835.00 | 108.00 | 114.40 | 111.20 | 98.08 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.61 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 840.00 | 103.00 | 111.15 | 107.08 | 86.70 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.60 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 845.00 | 98.40 | 105.80 | 102.10 | 65.15 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.51 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:04 PM EST |
| 850.00 | 93.00 | 99.85 | 96.43 | 97.25 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.47 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 855.00 | 88.00 | 96.25 | 92.13 | 70.00 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.47 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 860.00 | 83.00 | 91.75 | 87.38 | 87.57 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.48 | 1.00 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 865.00 | 78.00 | 86.70 | 82.35 | 56.78 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.42 | 1.00 | 0.00 | -0.05 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 870.00 | 73.00 | 79.70 | 76.35 | 61.45 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.39 | 0.99 | 0.00 | -0.09 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 875.00 | 68.20 | 75.35 | 71.78 | 50.00 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.36 | 0.99 | 0.00 | -0.14 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 880.00 | 63.00 | 69.55 | 66.28 | 44.93 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.41 | 0.98 | 0.00 | -0.20 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 885.00 | 58.00 | 66.75 | 62.38 | 52.29 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.33 | 0.97 | 0.00 | -0.23 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 890.00 | 53.00 | 60.10 | 56.55 | 38.45 | 0.00 | 0.00% | 0.06 | 0 | 260 | 0.31 | 0.96 | 0.00 | -0.26 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 895.00 | 49.00 | 54.60 | 51.80 | 58.45 | +9.25 | +18.81% | 0.06 | 1 | 154 | 0.33 | 0.95 | 0.00 | -0.30 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 897.50 | 45.60 | 54.00 | 49.80 | % | 0.06 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.32 | 10/7/2026 4:00:04 PM EST | |||
| 900.00 | 43.45 | 50.60 | 47.03 | 52.84 | +5.54 | +11.72% | 0.05 | 2 | 383 | 0.26 | 0.93 | 0.00 | -0.35 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 902.50 | 41.00 | 48.65 | 44.83 | 28.02 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.92 | 0.01 | -0.37 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 905.00 | 39.10 | 44.70 | 41.90 | 42.32 | 0.00 | 0.00% | 0.05 | 0 | 510 | 0.28 | 0.91 | 0.01 | -0.40 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 907.50 | 36.05 | 44.90 | 40.48 | 39.83 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | 0.89 | 0.01 | -0.43 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 910.00 | 34.00 | 41.15 | 37.58 | 39.45 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.29 | 0.88 | 0.01 | -0.45 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 912.50 | 31.70 | 40.00 | 35.85 | 18.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.86 | 0.01 | -0.48 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 915.00 | 29.20 | 36.65 | 32.93 | 29.70 | 0.00 | 0.00% | 0.04 | 0 | 248 | 0.27 | 0.84 | 0.01 | -0.51 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 917.50 | 27.45 | 34.10 | 30.78 | 32.39 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.18 | 0.82 | 0.01 | -0.53 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 920.00 | 27.85 | 31.00 | 29.43 | 35.20 | +8.40 | +31.35% | 0.03 | 1 | 561 | 0.19 | 0.80 | 0.01 | -0.56 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 922.50 | 23.30 | 29.45 | 26.38 | 26.11 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.18 | 0.77 | 0.01 | -0.59 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 925.00 | 22.95 | 27.00 | 24.98 | 27.85 | +4.71 | +20.36% | 0.03 | 6 | 403 | 0.19 | 0.75 | 0.01 | -0.61 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 927.50 | 20.20 | 24.80 | 22.50 | 22.24 | -0.46 | -2.03% | 0.02 | 12 | 37 | 0.19 | 0.72 | 0.01 | -0.63 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 930.00 | 18.50 | 22.70 | 20.60 | 21.24 | +2.49 | +13.28% | 0.02 | 4 | 520 | 0.18 | 0.69 | 0.01 | -0.65 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 935.00 | 17.70 | 19.15 | 18.43 | 17.21 | +0.86 | +5.26% | 0.02 | 243 | 534 | 0.19 | 0.62 | 0.01 | -0.68 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 940.00 | 14.35 | 15.75 | 15.05 | 14.35 | +1.05 | +7.90% | 0.02 | 244 | 976 | 0.19 | 0.56 | 0.01 | -0.70 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 945.00 | 10.40 | 12.95 | 11.68 | 11.35 | +0.84 | +8.00% | 0.01 | 15 | 503 | 0.19 | 0.49 | 0.01 | -0.70 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 950.00 | 7.45 | 10.30 | 8.88 | 10.00 | +1.77 | +21.51% | 0.01 | 7 | 1,122 | 0.19 | 0.42 | 0.01 | -0.68 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 955.00 | 5.95 | 8.40 | 7.18 | 6.62 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.19 | 0.35 | 0.01 | -0.64 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 960.00 | 5.25 | 6.00 | 5.63 | 5.73 | +0.83 | +16.94% | 0.01 | 17 | 1,473 | 0.19 | 0.29 | 0.01 | -0.59 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 965.00 | 3.50 | 4.65 | 4.08 | 3.78 | -0.13 | -3.33% | 0.00 | 19 | 692 | 0.19 | 0.24 | 0.01 | -0.54 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 970.00 | 2.95 | 3.80 | 3.38 | 2.90 | -0.17 | -5.54% | 0.00 | 6 | 781 | 0.20 | 0.19 | 0.01 | -0.47 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 975.00 | 1.72 | 2.85 | 2.29 | 2.64 | +0.49 | +22.80% | 0.00 | 13 | 459 | 0.20 | 0.15 | 0.01 | -0.41 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 980.00 | 1.50 | 1.95 | 1.73 | 1.58 | -0.01 | -0.63% | 0.00 | 19 | 896 | 0.20 | 0.12 | 0.01 | -0.35 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 985.00 | 0.87 | 2.36 | 1.62 | 1.97 | +0.77 | +64.17% | 0.00 | 10 | 378 | 0.20 | 0.09 | 0.01 | -0.29 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 990.00 | 0.55 | 1.65 | 1.10 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.20 | 0.07 | 0.00 | -0.24 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 995.00 | 0.35 | 1.11 | 0.73 | 1.11 | +0.25 | +29.07% | 0.00 | 2 | 172 | 0.21 | 0.05 | 0.00 | -0.19 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 1,000.00 | 0.41 | 0.71 | 0.56 | 0.55 | +0.06 | +12.25% | 0.00 | 22 | 1,296 | 0.22 | 0.04 | 0.00 | -0.15 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 1,005.00 | 0.28 | 0.60 | 0.44 | 0.44 | 0.00 | 0.00% | 0.00 | 6 | 244 | 0.21 | 0.03 | 0.00 | -0.12 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 1,010.00 | 0.00 | 0.52 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.21 | 0.02 | 0.00 | -0.09 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,015.00 | 0.02 | 1.10 | 0.56 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.21 | 0.02 | 0.00 | -0.07 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,020.00 | 0.02 | 1.20 | 0.61 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.22 | 0.01 | 0.00 | -0.05 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,025.00 | 0.02 | 0.98 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.25 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,030.00 | 0.00 | 1.28 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.29 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,035.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.26 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,040.00 | 0.05 | 0.36 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.26 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,045.00 | 0.05 | 1.79 | 0.92 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.28 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,050.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 6 | 1,021 | 0.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 1,055.00 | 0.02 | 0.60 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.27 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,060.00 | 0.00 | 1.13 | 0.57 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,065.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,070.00 | 0.02 | 0.29 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,075.00 | 0.02 | 1.45 | 0.74 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,080.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,085.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 195 | 0.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 1,090.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,095.00 | 0.02 | 0.26 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,100.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.07 | +233.34% | 0.00 | 10 | 648 | 0.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 1,105.00 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,110.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.45 | 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.38 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 290 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 4.45 | 2.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,260.00 | 0.00 | 2.45 | 1.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,280.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 136 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 1,320.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,340.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,360.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,380.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 1,400.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 1,420.00 | 0.00 | 4.90 | 2.45 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 1,440.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.56 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:04 PM EST |
| 1,460.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,480.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 660.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 2.50 | 1.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 4.90 | 2.45 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.59 | 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 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.52 | 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 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 755.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 765.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 775.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.92 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.89 | 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 1.78 | 0.89 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 4.85 | 2.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.44 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 1.33 | 0.67 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 1.77 | 0.89 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.34 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 240 | 0.31 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 1.00 | 0.50 | 0.49 | +0.42 | +600.00% | 0.00 | 2 | 268 | 0.29 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 1.33 | 0.67 | 0.19 | +0.15 | +375.00% | 0.00 | 2 | 1,082 | 0.26 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 855.00 | 0.00 | 1.77 | 0.89 | 0.16 | +0.15 | +1,500.00% | 0.00 | 2 | 212 | 0.26 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 0.75 | 0.38 | 0.30 | +0.23 | +328.58% | 0.00 | 9 | 564 | 0.23 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 865.00 | 0.01 | 1.73 | 0.87 | 0.35 | +0.27 | +337.50% | 0.00 | 3 | 341 | 0.22 | 0.00 | 0.00 | -0.05 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 870.00 | 0.05 | 0.40 | 0.23 | 0.36 | +0.26 | +260.00% | 0.00 | 5 | 589 | 0.23 | -0.01 | 0.00 | -0.09 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 875.00 | 0.05 | 0.33 | 0.19 | 0.18 | +0.02 | +12.50% | 0.00 | 2 | 317 | 0.21 | -0.01 | 0.00 | -0.14 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 880.00 | 0.05 | 0.37 | 0.21 | 0.20 | -0.03 | -13.05% | 0.00 | 18 | 1,506 | 0.21 | -0.02 | 0.00 | -0.20 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 885.00 | 0.01 | 0.46 | 0.24 | 0.26 | -0.08 | -23.53% | 0.00 | 5 | 516 | 0.21 | -0.03 | 0.00 | -0.23 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 890.00 | 0.10 | 0.49 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.21 | -0.04 | 0.00 | -0.26 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 895.00 | 0.14 | 0.63 | 0.39 | 0.35 | -0.19 | -35.19% | 0.00 | 10 | 343 | 0.21 | -0.05 | 0.00 | -0.30 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 897.50 | 0.00 | 1.36 | 0.68 | 0.40 | -0.12 | -23.08% | 0.00 | 20 | 137 | 0.21 | -0.06 | 0.00 | -0.32 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 900.00 | 0.29 | 0.70 | 0.50 | 0.50 | -0.42 | -45.66% | 0.00 | 20 | 1,388 | 0.21 | -0.07 | 0.00 | -0.35 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 902.50 | 0.01 | 1.50 | 0.76 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.20 | -0.08 | 0.01 | -0.37 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 905.00 | 0.46 | 1.26 | 0.86 | 0.78 | -0.45 | -36.59% | 0.00 | 20 | 321 | 0.21 | -0.09 | 0.01 | -0.40 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 907.50 | 0.10 | 1.58 | 0.84 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.20 | -0.11 | 0.01 | -0.43 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 910.00 | 0.79 | 1.46 | 1.13 | 1.07 | -0.67 | -38.51% | 0.00 | 20 | 959 | 0.20 | -0.12 | 0.01 | -0.45 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 912.50 | 0.30 | 1.72 | 1.01 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.19 | -0.14 | 0.01 | -0.48 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 915.00 | 0.35 | 2.00 | 1.18 | 2.00 | -0.27 | -11.90% | 0.00 | 4 | 361 | 0.20 | -0.16 | 0.01 | -0.51 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 917.50 | 0.55 | 2.35 | 1.45 | 1.17 | -1.88 | -61.64% | 0.00 | 1 | 102 | 0.20 | -0.18 | 0.01 | -0.53 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 920.00 | 1.95 | 2.83 | 2.39 | 2.09 | -1.29 | -38.17% | 0.00 | 2 | 835 | 0.19 | -0.20 | 0.01 | -0.56 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 922.50 | 1.12 | 3.55 | 2.34 | 2.00 | -1.70 | -45.95% | 0.00 | 1 | 17 | 0.20 | -0.23 | 0.01 | -0.59 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 925.00 | 2.51 | 3.85 | 3.18 | 2.87 | -1.48 | -34.03% | 0.00 | 5 | 535 | 0.19 | -0.25 | 0.01 | -0.61 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 927.50 | 2.08 | 4.50 | 3.29 | 3.98 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.19 | -0.28 | 0.01 | -0.63 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 930.00 | 4.00 | 5.45 | 4.73 | 4.60 | -1.50 | -24.59% | 0.01 | 1 | 357 | 0.20 | -0.31 | 0.01 | -0.65 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 935.00 | 4.05 | 7.25 | 5.65 | 4.75 | -2.82 | -37.26% | 0.01 | 3 | 767 | 0.18 | -0.38 | 0.01 | -0.68 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 940.00 | 6.45 | 8.80 | 7.63 | 8.12 | -2.18 | -21.17% | 0.01 | 1 | 514 | 0.20 | -0.44 | 0.01 | -0.70 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 945.00 | 8.35 | 11.15 | 9.75 | 9.60 | -2.40 | -20.00% | 0.01 | 2 | 230 | 0.20 | -0.51 | 0.01 | -0.70 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 950.00 | 11.25 | 14.35 | 12.80 | 13.00 | -1.15 | -8.13% | 0.01 | 2 | 462 | 0.19 | -0.58 | 0.01 | -0.68 | 10/8/2026 | 10/7/2026 4:00:04 PM EST |
| 955.00 | 13.65 | 18.00 | 15.83 | 20.33 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.19 | -0.65 | 0.01 | -0.64 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 960.00 | 17.10 | 21.55 | 19.33 | 18.64 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.19 | -0.71 | 0.01 | -0.59 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 965.00 | 20.50 | 25.70 | 23.10 | 22.95 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.24 | -0.76 | 0.01 | -0.54 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 970.00 | 21.95 | 30.40 | 26.18 | 28.43 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.26 | -0.81 | 0.01 | -0.47 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 975.00 | 28.10 | 34.70 | 31.40 | 30.20 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.28 | -0.85 | 0.01 | -0.41 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 980.00 | 32.15 | 38.50 | 35.33 | 35.17 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.29 | -0.88 | 0.01 | -0.35 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 985.00 | 35.70 | 43.70 | 39.70 | 40.34 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.30 | -0.91 | 0.01 | -0.29 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 990.00 | 41.20 | 48.00 | 44.60 | 73.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.33 | -0.93 | 0.00 | -0.24 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 995.00 | 46.10 | 53.55 | 49.83 | 77.46 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.19 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 1,000.00 | 50.70 | 57.90 | 54.30 | 78.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.96 | 0.00 | -0.15 | 9/30/2026 | 10/7/2026 4:00:04 PM EST |
| 1,005.00 | 56.60 | 63.50 | 60.05 | 101.41 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.97 | 0.00 | -0.12 | 9/15/2026 | 10/7/2026 4:00:04 PM EST |
| 1,010.00 | 62.20 | 68.50 | 65.35 | 70.61 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.98 | 0.00 | -0.09 | 8/31/2026 | 10/7/2026 4:00:04 PM EST |
| 1,015.00 | 65.60 | 73.45 | 69.53 | 90.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.98 | 0.00 | -0.07 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,020.00 | 70.50 | 78.45 | 74.48 | 95.72 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.05 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,025.00 | 75.25 | 83.20 | 79.23 | 100.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.99 | 0.00 | -0.03 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,030.00 | 80.05 | 88.30 | 84.18 | 105.72 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.02 | 10/5/2026 | 10/7/2026 4:00:04 PM EST |
| 1,035.00 | 85.15 | 93.25 | 89.20 | 115.18 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.02 | 9/29/2026 | 10/7/2026 4:00:04 PM EST |
| 1,040.00 | 90.25 | 98.20 | 94.23 | 137.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 10/7/2026 4:00:04 PM EST |
| 1,045.00 | 96.55 | 103.30 | 99.93 | 106.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 10/7/2026 4:00:04 PM EST |
| 1,050.00 | 101.55 | 108.30 | 104.93 | 101.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/7/2026 4:00:04 PM EST |
| 1,055.00 | 106.55 | 113.20 | 109.88 | 108.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 4:00:04 PM EST |
| 1,060.00 | 109.55 | 118.05 | 113.80 | 128.42 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/7/2026 4:00:04 PM EST |
| 1,065.00 | 115.05 | 123.45 | 119.25 | 106.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 4:00:04 PM EST |
| 1,070.00 | 119.55 | 128.00 | 123.78 | 153.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/7/2026 4:00:04 PM EST |
| 1,075.00 | 125.35 | 133.45 | 129.40 | 126.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/7/2026 4:00:04 PM EST |
| 1,080.00 | 131.30 | 138.30 | 134.80 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,085.00 | 135.45 | 143.45 | 139.45 | 62.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/7/2026 4:00:04 PM EST |
| 1,090.00 | 140.05 | 148.05 | 144.05 | 155.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 10/7/2026 4:00:04 PM EST |
| 1,095.00 | 144.55 | 153.15 | 148.85 | 62.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 10/7/2026 4:00:04 PM EST |
| 1,100.00 | 149.85 | 158.45 | 154.15 | 177.18 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 4:00:04 PM EST |
| 1,105.00 | 154.55 | 163.25 | 158.90 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,110.00 | 159.55 | 168.05 | 163.80 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,115.00 | 165.15 | 173.45 | 169.30 | % | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,120.00 | 169.55 | 178.05 | 173.80 | 126.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/7/2026 4:00:04 PM EST |
| 1,140.00 | 190.05 | 198.05 | 194.05 | 198.32 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/7/2026 4:00:04 PM EST |
| 1,160.00 | 209.55 | 218.30 | 213.93 | 101.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/7/2026 4:00:04 PM EST |
| 1,180.00 | 230.15 | 238.30 | 234.23 | 116.21 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/7/2026 4:00:04 PM EST |
| 1,200.00 | 249.55 | 258.05 | 253.80 | 254.92 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:04 PM EST |
| 1,220.00 | 269.85 | 278.10 | 273.98 | 215.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/7/2026 4:00:04 PM EST |
| 1,240.00 | 290.05 | 298.35 | 294.20 | 297.88 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/7/2026 4:00:04 PM EST |
| 1,260.00 | 309.55 | 318.10 | 313.83 | % | 0.25 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,280.00 | 329.55 | 338.10 | 333.83 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,300.00 | 349.55 | 358.35 | 353.95 | 219.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 10/7/2026 4:00:04 PM EST |
| 1,320.00 | 370.05 | 378.10 | 374.08 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,340.00 | 390.45 | 398.35 | 394.40 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,360.00 | 410.15 | 418.10 | 414.13 | % | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,380.00 | 429.55 | 438.05 | 433.80 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,400.00 | 450.05 | 458.10 | 454.08 | % | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,420.00 | 470.05 | 478.45 | 474.25 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,440.00 | 490.05 | 498.10 | 494.08 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,460.00 | 510.05 | 518.25 | 514.15 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST | |||
| 1,480.00 | 530.45 | 538.00 | 534.23 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:04 PM EST |