Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $922.23 as of 9/28/2026 7:46:47 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 | 380.20 | 386.95 | 383.58 | 382.41 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 550.00 | 368.10 | 378.10 | 373.10 | 372.55 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 560.00 | 357.75 | 367.75 | 362.75 | % | 0.65 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 570.00 | 349.05 | 357.30 | 353.18 | % | 0.62 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 580.00 | 340.25 | 347.10 | 343.68 | % | 0.59 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 590.00 | 327.30 | 336.90 | 332.10 | % | 0.56 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 600.00 | 318.10 | 328.10 | 323.10 | % | 0.54 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 610.00 | 308.20 | 318.20 | 313.20 | % | 0.51 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 620.00 | 299.10 | 307.40 | 303.25 | 283.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 630.00 | 290.30 | 296.95 | 293.63 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 640.00 | 277.30 | 287.15 | 282.23 | 282.47 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 650.00 | 269.65 | 277.75 | 273.70 | 253.09 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 660.00 | 258.60 | 267.05 | 262.83 | % | 0.40 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 670.00 | 250.00 | 256.55 | 253.28 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 680.00 | 238.65 | 248.50 | 243.58 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 690.00 | 228.10 | 238.10 | 233.10 | % | 0.34 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 700.00 | 217.75 | 227.75 | 222.75 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 710.00 | 209.05 | 218.25 | 213.65 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 720.00 | 197.50 | 207.50 | 202.50 | 200.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:03 PM EST |
| 725.00 | 195.35 | 202.00 | 198.68 | % | 0.27 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 730.00 | 187.50 | 197.50 | 192.50 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 735.00 | 182.75 | 192.75 | 187.75 | % | 0.26 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 740.00 | 177.85 | 187.85 | 182.85 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 745.00 | 175.20 | 182.00 | 178.60 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 750.00 | 170.20 | 177.05 | 173.63 | 198.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:03 PM EST |
| 760.00 | 158.90 | 168.10 | 163.50 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 770.00 | 148.20 | 158.05 | 153.13 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 780.00 | 140.20 | 147.10 | 143.65 | 159.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 4:00:03 PM EST |
| 785.00 | 135.05 | 142.00 | 138.53 | % | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 790.00 | 130.10 | 136.95 | 133.53 | % | 0.17 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 795.00 | 125.45 | 131.60 | 128.53 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 800.00 | 120.45 | 127.00 | 123.73 | 123.90 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 805.00 | 115.45 | 122.00 | 118.73 | % | 0.15 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 810.00 | 110.45 | 117.00 | 113.73 | 87.53 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 815.00 | 105.45 | 112.00 | 108.73 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 820.00 | 100.45 | 106.75 | 103.60 | 95.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 825.00 | 95.10 | 101.45 | 98.28 | % | 0.12 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 830.00 | 91.30 | 96.50 | 93.90 | 85.00 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.58 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 835.00 | 85.50 | 91.40 | 88.45 | 83.92 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 840.00 | 80.50 | 86.45 | 83.48 | 58.78 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.53 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 845.00 | 75.15 | 81.70 | 78.43 | 76.76 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.51 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 850.00 | 71.65 | 75.55 | 73.60 | 75.05 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.43 | 1.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 855.00 | 65.55 | 71.45 | 68.50 | 49.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.45 | 0.99 | 0.00 | -0.06 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 860.00 | 60.00 | 66.70 | 63.35 | 61.25 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.44 | 0.99 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 865.00 | 55.65 | 62.00 | 58.83 | 54.22 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.42 | 0.98 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 870.00 | 52.25 | 56.65 | 54.45 | 53.00 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.38 | 0.97 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 875.00 | 47.30 | 51.75 | 49.53 | 43.40 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.36 | 0.96 | 0.00 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 880.00 | 42.35 | 47.35 | 44.85 | 41.90 | 0.00 | 0.00% | 0.05 | 0 | 150 | 0.35 | 0.94 | 0.00 | -0.33 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 885.00 | 37.75 | 42.60 | 40.18 | 40.00 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.33 | 0.92 | 0.01 | -0.40 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 890.00 | 32.35 | 36.80 | 34.58 | 34.62 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.28 | 0.89 | 0.01 | -0.47 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 892.50 | 29.00 | 35.95 | 32.48 | 32.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | 0.87 | 0.01 | -0.51 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 895.00 | 27.60 | 31.80 | 29.70 | 30.44 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.25 | 0.85 | 0.01 | -0.55 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 897.50 | 24.65 | 31.20 | 27.93 | 26.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.29 | 0.83 | 0.01 | -0.59 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 900.00 | 24.10 | 27.30 | 25.70 | 26.00 | 0.00 | 0.00% | 0.03 | 0 | 297 | 0.19 | 0.81 | 0.01 | -0.63 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 902.50 | 20.75 | 27.10 | 23.93 | 25.00 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.28 | 0.78 | 0.01 | -0.67 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 905.00 | 20.45 | 24.00 | 22.23 | 23.00 | 0.00 | 0.00% | 0.02 | 0 | 268 | 0.21 | 0.75 | 0.01 | -0.70 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 907.50 | 19.15 | 23.60 | 21.38 | 22.00 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.24 | 0.72 | 0.01 | -0.74 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 910.00 | 16.90 | 21.20 | 19.05 | 18.38 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.22 | 0.69 | 0.01 | -0.77 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 912.50 | 13.20 | 18.70 | 15.95 | 17.13 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.19 | 0.66 | 0.01 | -0.79 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 915.00 | 14.35 | 16.80 | 15.58 | 15.06 | 0.00 | 0.00% | 0.02 | 0 | 454 | 0.22 | 0.62 | 0.01 | -0.81 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 917.50 | 12.50 | 14.60 | 13.55 | 13.97 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.21 | 0.59 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 920.00 | 11.50 | 12.30 | 11.90 | 11.95 | 0.00 | 0.00% | 0.01 | 0 | 732 | 0.20 | 0.55 | 0.01 | -0.83 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 922.50 | 10.50 | 11.30 | 10.90 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.20 | 0.51 | 0.01 | -0.83 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 925.00 | 9.05 | 10.00 | 9.53 | 9.44 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.20 | 0.48 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 927.50 | 8.00 | 8.75 | 8.38 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.20 | 0.44 | 0.01 | -0.81 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 930.00 | 7.15 | 7.50 | 7.33 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.21 | 0.40 | 0.01 | -0.79 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 935.00 | 5.35 | 6.40 | 5.88 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 456 | 0.21 | 0.33 | 0.01 | -0.73 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 940.00 | 4.05 | 4.40 | 4.23 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.21 | 0.27 | 0.01 | -0.66 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 945.00 | 3.00 | 3.45 | 3.23 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.21 | 0.21 | 0.01 | -0.58 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 950.00 | 2.17 | 2.50 | 2.34 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.21 | 0.16 | 0.01 | -0.50 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 955.00 | 1.58 | 2.00 | 1.79 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.22 | 0.13 | 0.01 | -0.43 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 960.00 | 1.10 | 1.44 | 1.27 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.22 | 0.10 | 0.01 | -0.36 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 965.00 | 0.84 | 0.96 | 0.90 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.22 | 0.07 | 0.01 | -0.30 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 970.00 | 0.50 | 0.77 | 0.64 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.22 | 0.06 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 975.00 | 0.32 | 0.70 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.23 | 0.04 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 980.00 | 0.25 | 0.54 | 0.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.23 | 0.03 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 985.00 | 0.21 | 0.42 | 0.32 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.24 | 0.02 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 990.00 | 0.03 | 0.74 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.24 | 0.02 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 995.00 | 0.01 | 0.67 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.25 | 0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,000.00 | 0.17 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.27 | 0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,005.00 | 0.14 | 0.18 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.27 | 0.01 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,010.00 | 0.05 | 0.82 | 0.44 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.31 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,015.00 | 0.01 | 0.56 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.29 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,020.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.32 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,025.00 | 0.06 | 0.57 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.34 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,030.00 | 0.01 | 0.26 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,035.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,040.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,045.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,050.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,055.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,060.00 | 0.02 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,065.00 | 0.01 | 0.52 | 0.27 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,070.00 | 0.04 | 0.16 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,075.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,080.00 | 0.00 | 0.32 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,085.00 | 0.03 | 4.30 | 2.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,090.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,095.00 | 0.01 | 0.54 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,100.00 | 0.01 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,105.00 | 0.01 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,110.00 | 0.01 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,115.00 | 0.00 | 3.65 | 1.83 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,120.00 | 0.01 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,125.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,130.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.56 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,140.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,150.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,160.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,170.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1,180.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.63 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1,190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.65 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1,210.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.73 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 1,220.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,230.00 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,240.00 | 0.00 | 0.84 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,250.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,270.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 1,280.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,290.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 1,300.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 8.55 | 4.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 395 | 2.18 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.12 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.97 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.91 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.86 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 4:00:03 PM EST |
| 725.00 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 735.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.79 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 2.34 | 1.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.46 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:03 PM EST |
| 785.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 795.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 800.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 805.00 | 0.00 | 0.62 | 0.31 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 810.00 | 0.01 | 0.50 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 815.00 | 0.02 | 0.53 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 820.00 | 0.01 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 825.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 830.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 835.00 | 0.01 | 0.30 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.30 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 840.00 | 0.01 | 0.50 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.27 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 845.00 | 0.00 | 0.46 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.30 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 850.00 | 0.08 | 0.17 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.26 | 0.00 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 855.00 | 0.00 | 0.23 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.27 | -0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 860.00 | 0.09 | 0.29 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.24 | -0.01 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 865.00 | 0.08 | 0.40 | 0.24 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.22 | -0.02 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 870.00 | 0.11 | 0.30 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.21 | -0.03 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 875.00 | 0.20 | 0.88 | 0.54 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.22 | -0.04 | 0.00 | -0.28 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 880.00 | 0.25 | 0.94 | 0.60 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.21 | -0.06 | 0.00 | -0.33 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 885.00 | 0.54 | 1.16 | 0.85 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.21 | -0.08 | 0.01 | -0.40 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 890.00 | 1.11 | 1.39 | 1.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.21 | -0.11 | 0.01 | -0.47 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 892.50 | 1.40 | 2.86 | 2.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.23 | -0.13 | 0.01 | -0.51 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 895.00 | 1.55 | 2.21 | 1.88 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.21 | -0.15 | 0.01 | -0.55 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 897.50 | 1.85 | 2.71 | 2.28 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.21 | -0.17 | 0.01 | -0.59 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 900.00 | 2.38 | 3.05 | 2.72 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 641 | 0.21 | -0.19 | 0.01 | -0.63 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 902.50 | 2.24 | 4.80 | 3.52 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.21 | -0.22 | 0.01 | -0.67 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 905.00 | 3.40 | 4.00 | 3.70 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.20 | -0.25 | 0.01 | -0.70 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 907.50 | 2.48 | 4.65 | 3.57 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.18 | -0.28 | 0.01 | -0.74 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 910.00 | 4.60 | 5.30 | 4.95 | 4.99 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.20 | -0.31 | 0.01 | -0.77 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 912.50 | 4.00 | 6.30 | 5.15 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.19 | -0.34 | 0.01 | -0.79 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 915.00 | 6.00 | 7.20 | 6.60 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.20 | -0.38 | 0.01 | -0.81 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 917.50 | 6.70 | 11.65 | 9.18 | 7.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.23 | -0.41 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 920.00 | 8.15 | 9.70 | 8.93 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 414 | 0.20 | -0.45 | 0.01 | -0.83 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 922.50 | 9.35 | 10.35 | 9.85 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.20 | -0.49 | 0.01 | -0.83 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 925.00 | 9.00 | 12.35 | 10.68 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.19 | -0.52 | 0.01 | -0.82 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 927.50 | 10.00 | 15.25 | 12.63 | 14.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.20 | -0.56 | 0.01 | -0.81 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 930.00 | 12.80 | 14.90 | 13.85 | 14.36 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.19 | -0.60 | 0.01 | -0.79 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 935.00 | 14.25 | 19.65 | 16.95 | 16.76 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.19 | -0.67 | 0.01 | -0.73 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 940.00 | 17.85 | 23.20 | 20.53 | 21.47 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.18 | -0.73 | 0.01 | -0.66 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 945.00 | 23.00 | 28.60 | 25.80 | 26.57 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.22 | -0.79 | 0.01 | -0.58 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 950.00 | 26.00 | 32.30 | 29.15 | 31.50 | 0.00 | 0.00% | 0.03 | 0 | 132 | 0.30 | -0.84 | 0.01 | -0.50 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 955.00 | 32.00 | 35.45 | 33.73 | 37.00 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.28 | -0.87 | 0.01 | -0.43 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 960.00 | 34.90 | 41.40 | 38.15 | 39.60 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.33 | -0.90 | 0.01 | -0.36 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 965.00 | 39.05 | 45.80 | 42.43 | 71.26 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.34 | -0.93 | 0.01 | -0.30 | 9/18/2026 | 9/25/2026 4:00:03 PM EST |
| 970.00 | 45.00 | 50.60 | 47.80 | 52.00 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.36 | -0.94 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 975.00 | 49.00 | 55.80 | 52.40 | 73.78 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.39 | -0.96 | 0.00 | -0.20 | 9/23/2026 | 9/25/2026 4:00:03 PM EST |
| 980.00 | 53.65 | 60.70 | 57.18 | 76.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | -0.97 | 0.00 | -0.16 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 985.00 | 58.60 | 65.30 | 61.95 | 59.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.98 | 0.00 | -0.12 | 9/2/2026 | 9/25/2026 4:00:03 PM EST |
| 990.00 | 63.60 | 70.60 | 67.10 | 69.14 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:03 PM EST |
| 995.00 | 68.60 | 75.25 | 71.93 | 80.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.07 | 9/4/2026 | 9/25/2026 4:00:03 PM EST |
| 1,000.00 | 73.55 | 80.90 | 77.23 | 100.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.05 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 1,005.00 | 78.60 | 85.20 | 81.90 | 99.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.04 | 9/10/2026 | 9/25/2026 4:00:03 PM EST |
| 1,010.00 | 82.30 | 91.95 | 87.13 | 111.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:03 PM EST |
| 1,015.00 | 89.05 | 95.25 | 92.15 | 95.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.02 | 9/4/2026 | 9/25/2026 4:00:03 PM EST |
| 1,020.00 | 94.05 | 100.25 | 97.15 | 82.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/25/2026 4:00:03 PM EST |
| 1,025.00 | 99.05 | 105.25 | 102.15 | 89.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/25/2026 4:00:03 PM EST |
| 1,030.00 | 104.10 | 110.25 | 107.18 | 111.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:03 PM EST |
| 1,035.00 | 109.05 | 115.25 | 112.15 | 102.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 4:00:03 PM EST |
| 1,040.00 | 113.60 | 120.25 | 116.93 | 95.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:03 PM EST |
| 1,045.00 | 118.60 | 125.25 | 121.93 | 100.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 4:00:03 PM EST |
| 1,050.00 | 123.60 | 130.25 | 126.93 | 84.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/25/2026 4:00:03 PM EST |
| 1,055.00 | 128.85 | 135.25 | 132.05 | 95.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:03 PM EST |
| 1,060.00 | 134.10 | 140.25 | 137.18 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,065.00 | 138.60 | 145.25 | 141.93 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,070.00 | 144.05 | 150.25 | 147.15 | 153.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:03 PM EST |
| 1,075.00 | 148.60 | 155.25 | 151.93 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,080.00 | 154.05 | 160.25 | 157.15 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,085.00 | 159.10 | 165.25 | 162.18 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,090.00 | 164.05 | 170.25 | 167.15 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,095.00 | 168.60 | 175.25 | 171.93 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,100.00 | 174.10 | 180.25 | 177.18 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,105.00 | 179.20 | 185.25 | 182.23 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,110.00 | 184.05 | 190.25 | 187.15 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,115.00 | 188.60 | 195.25 | 191.93 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,120.00 | 194.10 | 200.25 | 197.18 | 194.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 4:00:03 PM EST |
| 1,125.00 | 198.60 | 205.25 | 201.93 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,130.00 | 203.60 | 210.25 | 206.93 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,135.00 | 209.05 | 215.25 | 212.15 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,140.00 | 213.60 | 220.25 | 216.93 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,145.00 | 219.10 | 225.25 | 222.18 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,150.00 | 224.10 | 230.25 | 227.18 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,160.00 | 233.60 | 240.25 | 236.93 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,170.00 | 244.05 | 250.25 | 247.15 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,180.00 | 253.60 | 259.60 | 256.60 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,190.00 | 263.60 | 269.50 | 266.55 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,200.00 | 274.10 | 280.25 | 277.18 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,210.00 | 283.60 | 290.25 | 286.93 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,220.00 | 294.10 | 300.25 | 297.18 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,230.00 | 303.60 | 310.25 | 306.93 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,240.00 | 313.60 | 320.25 | 316.93 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,250.00 | 323.60 | 330.25 | 326.93 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,260.00 | 333.60 | 340.25 | 336.93 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,270.00 | 343.60 | 350.25 | 346.93 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,280.00 | 353.60 | 360.25 | 356.93 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,290.00 | 363.60 | 370.25 | 366.93 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST | |||
| 1,300.00 | 373.60 | 380.25 | 376.93 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:03 PM EST |