Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $978.01 as of 10/16/2026 10:41:44 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 | 447.15 | 454.75 | 450.95 | % | 0.84 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 550.00 | 437.15 | 444.75 | 440.95 | % | 0.80 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 560.00 | 426.20 | 434.75 | 430.48 | 389.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 12:59:13 PM EST |
| 570.00 | 416.20 | 424.75 | 420.48 | 388.84 | 0.00 | 0.00% | 0.74 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 12:59:13 PM EST |
| 580.00 | 406.05 | 414.75 | 410.40 | % | 0.71 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 590.00 | 396.25 | 404.80 | 400.53 | % | 0.68 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 600.00 | 386.10 | 394.80 | 390.45 | % | 0.65 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 610.00 | 376.10 | 384.80 | 380.45 | 291.22 | 0.00 | 0.00% | 0.62 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 12:59:13 PM EST |
| 620.00 | 366.25 | 374.80 | 370.53 | 303.07 | 0.00 | 0.00% | 0.60 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 12:59:13 PM EST |
| 630.00 | 357.20 | 364.80 | 361.00 | 271.27 | 0.00 | 0.00% | 0.57 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 12:59:13 PM EST |
| 640.00 | 347.20 | 354.80 | 351.00 | % | 0.55 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 650.00 | 337.25 | 344.85 | 341.05 | 273.15 | 0.00 | 0.00% | 0.52 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 12:59:13 PM EST |
| 660.00 | 327.25 | 334.85 | 331.05 | % | 0.50 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 670.00 | 316.15 | 324.85 | 320.50 | % | 0.48 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 680.00 | 306.30 | 314.85 | 310.58 | 221.47 | 0.00 | 0.00% | 0.46 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 12:59:13 PM EST |
| 690.00 | 296.30 | 304.85 | 300.58 | 212.22 | 0.00 | 0.00% | 0.44 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 12:59:13 PM EST |
| 700.00 | 286.20 | 294.85 | 290.53 | 202.22 | 0.00 | 0.00% | 0.42 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 12:59:13 PM EST |
| 710.00 | 276.20 | 284.90 | 280.55 | 192.40 | 0.00 | 0.00% | 0.40 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 12:59:13 PM EST |
| 720.00 | 267.30 | 274.90 | 271.10 | % | 0.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 725.00 | 262.30 | 269.90 | 266.10 | % | 0.37 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 730.00 | 257.30 | 264.90 | 261.10 | % | 0.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 735.00 | 252.10 | 259.90 | 256.00 | % | 0.35 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 740.00 | 246.20 | 254.90 | 250.55 | % | 0.34 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 745.00 | 241.20 | 249.90 | 245.55 | % | 0.33 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 750.00 | 236.25 | 244.95 | 240.60 | % | 0.32 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 760.00 | 226.40 | 234.95 | 230.68 | 153.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/16/2026 12:59:13 PM EST |
| 770.00 | 217.35 | 224.95 | 221.15 | % | 0.29 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 780.00 | 207.50 | 214.95 | 211.23 | % | 0.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 785.00 | 202.50 | 209.95 | 206.23 | % | 0.26 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 790.00 | 197.55 | 204.95 | 201.25 | % | 0.25 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 795.00 | 192.20 | 200.00 | 196.10 | % | 0.25 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 800.00 | 187.40 | 195.00 | 191.20 | 122.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 12:59:13 PM EST |
| 805.00 | 182.40 | 190.00 | 186.20 | % | 0.23 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 810.00 | 177.40 | 185.00 | 181.20 | 114.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/16/2026 12:59:13 PM EST |
| 815.00 | 172.55 | 180.00 | 176.28 | 109.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/16/2026 12:59:13 PM EST |
| 820.00 | 166.45 | 175.00 | 170.73 | 110.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 12:59:13 PM EST |
| 825.00 | 161.50 | 170.05 | 165.78 | % | 0.20 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 830.00 | 157.25 | 165.05 | 161.15 | 116.48 | 0.00 | 0.00% | 0.19 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 12:59:13 PM EST |
| 835.00 | 152.25 | 160.05 | 156.15 | % | 0.19 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 840.00 | 147.45 | 155.05 | 151.25 | 153.03 | 0.00 | 0.00% | 0.18 | 0 | 9 | 10.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 845.00 | 142.45 | 150.05 | 146.25 | 64.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/16/2026 12:59:13 PM EST |
| 850.00 | 137.60 | 144.20 | 140.90 | 88.49 | 0.00 | 0.00% | 0.17 | 0 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 12:59:13 PM EST |
| 855.00 | 132.50 | 139.70 | 136.10 | 75.05 | 0.00 | 0.00% | 0.16 | 0 | 5 | 7.01 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 12:59:13 PM EST |
| 860.00 | 127.50 | 135.10 | 131.30 | 66.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 4.10 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/16/2026 12:59:13 PM EST |
| 865.00 | 122.30 | 130.10 | 126.20 | 63.10 | 0.00 | 0.00% | 0.15 | 0 | 20 | 2.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 12:59:13 PM EST |
| 870.00 | 117.50 | 125.05 | 121.28 | 62.20 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.77 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 12:59:13 PM EST |
| 875.00 | 112.45 | 120.10 | 116.28 | 54.15 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 12:59:13 PM EST |
| 880.00 | 108.10 | 115.10 | 111.60 | 83.04 | 0.00 | 0.00% | 0.13 | 0 | 34 | 1.12 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 12:59:13 PM EST |
| 885.00 | 103.85 | 109.85 | 106.85 | 64.00 | 0.00 | 0.00% | 0.12 | 0 | 162 | 0.85 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 12:59:13 PM EST |
| 890.00 | 97.55 | 105.15 | 101.35 | 84.67 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.78 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 12:59:13 PM EST |
| 895.00 | 92.70 | 100.15 | 96.43 | 71.30 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.70 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 12:59:13 PM EST |
| 897.50 | 90.20 | 96.80 | 93.50 | % | 0.10 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 900.00 | 89.55 | 94.45 | 92.00 | 91.00 | +1.00 | +1.12% | 0.10 | 1 | 261 | 0.54 | 1.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 902.50 | 85.10 | 91.40 | 88.25 | % | 0.10 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.03 | 10/16/2026 12:59:13 PM EST | |||
| 905.00 | 82.40 | 89.40 | 85.90 | 84.61 | 0.00 | 0.00% | 0.09 | 0 | 82 | 0.52 | 1.00 | 0.00 | -0.03 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 907.50 | 80.10 | 87.70 | 83.90 | 52.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | 1.00 | 0.00 | -0.04 | 10/13/2026 | 10/16/2026 12:59:13 PM EST |
| 910.00 | 79.60 | 83.90 | 81.75 | 94.35 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.48 | 1.00 | 0.00 | -0.05 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 912.50 | 75.15 | 82.70 | 78.93 | % | 0.09 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.05 | 10/16/2026 12:59:13 PM EST | |||
| 915.00 | 72.50 | 79.95 | 76.23 | 84.64 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.47 | 0.99 | 0.00 | -0.09 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 917.50 | 70.30 | 77.75 | 74.03 | 32.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.99 | 0.00 | -0.11 | 10/9/2026 | 10/16/2026 12:59:13 PM EST |
| 920.00 | 69.40 | 75.45 | 72.43 | 65.45 | +1.95 | +3.08% | 0.08 | 2 | 132 | 0.43 | 0.99 | 0.00 | -0.14 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 922.50 | 65.20 | 72.80 | 69.00 | 66.13 | -0.82 | -1.23% | 0.07 | 1 | 3 | 0.42 | 0.98 | 0.00 | -0.18 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 925.00 | 64.65 | 70.90 | 67.78 | 60.05 | -4.30 | -6.69% | 0.07 | 1 | 74 | 0.41 | 0.98 | 0.00 | -0.21 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 927.50 | 60.45 | 67.85 | 64.15 | 25.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | 0.98 | 0.00 | -0.21 | 10/7/2026 | 10/16/2026 12:59:13 PM EST |
| 930.00 | 57.60 | 64.00 | 60.80 | 57.00 | 0.00 | 0.00% | 0.07 | 0 | 160 | 0.36 | 0.98 | 0.00 | -0.23 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 935.00 | 53.50 | 60.55 | 57.03 | 55.54 | +0.87 | +1.60% | 0.06 | 3 | 108 | 0.35 | 0.97 | 0.00 | -0.27 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 937.50 | 50.85 | 56.70 | 53.78 | 54.00 | +1.76 | +3.37% | 0.06 | 5 | 3 | 0.27 | 0.96 | 0.00 | -0.29 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 940.00 | 48.00 | 54.35 | 51.18 | 51.03 | +3.53 | +7.44% | 0.05 | 3 | 248 | 0.35 | 0.96 | 0.00 | -0.31 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 942.50 | 45.95 | 53.20 | 49.58 | 47.74 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | 0.95 | 0.00 | -0.33 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 945.00 | 43.00 | 48.75 | 45.88 | 47.24 | +0.75 | +1.62% | 0.05 | 4 | 151 | 0.33 | 0.94 | 0.00 | -0.36 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 947.50 | 40.60 | 47.10 | 43.85 | 42.61 | +25.07 | +142.93% | 0.05 | 2 | 28 | 0.28 | 0.93 | 0.00 | -0.38 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 950.00 | 40.40 | 44.70 | 42.55 | 42.91 | +11.86 | +38.20% | 0.04 | 13 | 200 | 0.27 | 0.92 | 0.00 | -0.41 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 952.50 | 36.05 | 42.55 | 39.30 | 39.04 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.29 | 0.91 | 0.01 | -0.43 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 955.00 | 35.85 | 40.55 | 38.20 | 32.45 | -2.81 | -7.97% | 0.04 | 4 | 347 | 0.24 | 0.90 | 0.01 | -0.46 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 957.50 | 33.35 | 37.70 | 35.53 | 31.30 | -1.85 | -5.59% | 0.04 | 3 | 24 | 0.28 | 0.89 | 0.01 | -0.48 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 960.00 | 31.10 | 35.10 | 33.10 | 33.16 | +6.54 | +24.57% | 0.03 | 20 | 227 | 0.24 | 0.87 | 0.01 | -0.50 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 965.00 | 27.45 | 31.05 | 29.25 | 28.00 | +6.88 | +32.58% | 0.03 | 15 | 190 | 0.19 | 0.84 | 0.01 | -0.55 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 970.00 | 23.70 | 26.30 | 25.00 | 25.00 | +2.33 | +10.28% | 0.03 | 57 | 174 | 0.19 | 0.79 | 0.01 | -0.61 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 975.00 | 19.75 | 23.15 | 21.45 | 21.50 | +6.49 | +43.24% | 0.02 | 31 | 150 | 0.19 | 0.74 | 0.01 | -0.66 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 980.00 | 16.30 | 18.90 | 17.60 | 17.77 | +5.27 | +42.16% | 0.02 | 79 | 196 | 0.19 | 0.67 | 0.01 | -0.71 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 985.00 | 13.50 | 15.80 | 14.65 | 13.40 | +4.06 | +43.47% | 0.01 | 123 | 321 | 0.18 | 0.59 | 0.02 | -0.74 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 990.00 | 11.00 | 13.00 | 12.00 | 12.05 | +4.75 | +65.07% | 0.01 | 195 | 213 | 0.19 | 0.51 | 0.02 | -0.75 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 995.00 | 8.60 | 10.00 | 9.30 | 9.50 | +3.78 | +66.09% | 0.01 | 30 | 231 | 0.19 | 0.43 | 0.02 | -0.74 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,000.00 | 6.80 | 7.60 | 7.20 | 7.34 | +3.64 | +98.38% | 0.01 | 184 | 315 | 0.19 | 0.36 | 0.01 | -0.70 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,005.00 | 5.00 | 5.95 | 5.48 | 5.75 | +2.65 | +85.49% | 0.01 | 118 | 151 | 0.18 | 0.29 | 0.01 | -0.65 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,010.00 | 4.00 | 4.60 | 4.30 | 4.50 | +2.05 | +83.68% | 0.00 | 400 | 559 | 0.19 | 0.23 | 0.01 | -0.59 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,015.00 | 2.95 | 3.75 | 3.35 | 3.35 | +1.11 | +49.56% | 0.00 | 104 | 608 | 0.19 | 0.18 | 0.01 | -0.52 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,020.00 | 2.20 | 2.50 | 2.35 | 2.41 | +1.12 | +86.83% | 0.00 | 3,270 | 151 | 0.19 | 0.14 | 0.01 | -0.45 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,025.00 | 1.59 | 2.22 | 1.91 | 1.90 | +1.04 | +120.93% | 0.00 | 172 | 188 | 0.19 | 0.11 | 0.01 | -0.39 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,030.00 | 1.20 | 1.64 | 1.42 | 1.38 | +0.88 | +176.00% | 0.00 | 118 | 190 | 0.19 | 0.09 | 0.01 | -0.33 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,035.00 | 0.82 | 1.25 | 1.04 | 1.12 | +0.46 | +69.70% | 0.00 | 45 | 163 | 0.20 | 0.07 | 0.00 | -0.27 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,040.00 | 0.59 | 0.80 | 0.70 | 0.80 | +0.23 | +40.36% | 0.00 | 60 | 268 | 0.21 | 0.05 | 0.00 | -0.22 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,045.00 | 0.39 | 0.78 | 0.59 | 0.35 | -0.06 | -14.64% | 0.00 | 26 | 198 | 0.21 | 0.04 | 0.00 | -0.17 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,050.00 | 0.32 | 0.45 | 0.39 | 0.45 | +0.22 | +95.66% | 0.00 | 127 | 125 | 0.21 | 0.03 | 0.00 | -0.14 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,055.00 | 0.18 | 0.43 | 0.31 | 0.19 | -0.07 | -26.93% | 0.00 | 30 | 86 | 0.22 | 0.02 | 0.00 | -0.11 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,060.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 29 | 162 | 0.22 | 0.01 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,065.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.02 | -10.00% | 0.00 | 16 | 58 | 0.22 | 0.01 | 0.00 | -0.06 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,070.00 | 0.00 | 1.67 | 0.84 | 0.82 | +0.63 | +331.58% | 0.00 | 1 | 98 | 0.38 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,075.00 | 0.03 | 0.14 | 0.09 | 0.14 | -0.04 | -22.23% | 0.00 | 17 | 103 | 0.24 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,080.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 3 | 61 | 0.46 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,085.00 | 0.00 | 0.34 | 0.17 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 62 | 0.28 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,090.00 | 0.00 | 0.12 | 0.06 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 57 | 0.29 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,095.00 | 0.00 | 0.31 | 0.16 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 30 | 0.30 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,100.00 | 0.02 | 0.09 | 0.06 | 0.09 | -0.07 | -43.75% | 0.00 | 33 | 361 | 0.28 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,105.00 | 0.00 | 0.18 | 0.09 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 70 | 0.34 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,110.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 188 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,115.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 99 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,120.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.49 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,125.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,130.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.41 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,140.00 | 0.00 | 0.83 | 0.42 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.53 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,145.00 | 0.00 | 0.36 | 0.18 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 24 | 0.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,150.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 54 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,170.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.45 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 12:59:13 PM EST |
| 1,180.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,200.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.50 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,210.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.52 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,220.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,230.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.52 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 12:59:13 PM EST |
| 1,250.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 12:59:13 PM EST |
| 1,260.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,270.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 12:59:13 PM EST |
| 1,280.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/16/2026 12:59:13 PM EST |
| 1,290.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 12:59:13 PM EST |
| 1,300.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 12:59:13 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.28 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 550.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 9 | 1.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 570.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 12:59:13 PM EST |
| 580.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 12:59:13 PM EST |
| 590.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 12:59:13 PM EST |
| 600.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 230 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 12:59:13 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 346 | 2.01 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 272 | 1.95 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.98 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 650.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 155 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 12:59:13 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.73 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.67 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.62 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.51 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 725.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 12 | 0.82 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 225 | 1.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 735.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.38 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.35 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.33 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.30 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 760.00 | 0.00 | 2.95 | 1.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.16 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.20 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 780.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 49 | 64 | 0.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 785.00 | 0.04 | 4.30 | 2.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.13 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 73 | 1.10 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 795.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.08 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 800.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 42 | 339 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 805.00 | 0.00 | 4.10 | 2.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 810.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 15 | 96 | 0.51 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 815.00 | 0.00 | 1.49 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 12:59:13 PM EST |
| 820.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 825.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.80 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 830.00 | 0.04 | 1.48 | 0.76 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.73 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 835.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.21 | -65.63% | 0.00 | 2 | 64 | 0.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 840.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.42 | -87.50% | 0.00 | 14 | 177 | 0.42 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 845.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 289 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 850.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 120 | 0.39 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 855.00 | 0.05 | 0.09 | 0.07 | 0.05 | -2.32 | -97.89% | 0.00 | 9 | 280 | 0.38 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 860.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 15 | 332 | 0.37 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 865.00 | 0.01 | 0.12 | 0.07 | 0.06 | -2.33 | -97.49% | 0.00 | 9 | 107 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 870.00 | 0.05 | 0.28 | 0.17 | 0.07 | -0.17 | -70.84% | 0.00 | 3 | 150 | 0.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 875.00 | 0.01 | 0.34 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.33 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 880.00 | 0.07 | 0.13 | 0.10 | 0.14 | -0.04 | -22.23% | 0.00 | 2 | 146 | 0.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 885.00 | 0.10 | 0.16 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 16 | 97 | 0.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 890.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.09 | -42.86% | 0.00 | 8 | 110 | 0.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 895.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 14 | 93 | 0.32 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 897.50 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 900.00 | 0.02 | 0.19 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 62 | 245 | 0.27 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 902.50 | 0.05 | 0.23 | 0.14 | 0.12 | -0.23 | -65.72% | 0.00 | 4 | 29 | 0.28 | 0.00 | 0.00 | -0.03 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 905.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.08 | -33.34% | 0.00 | 6 | 183 | 0.29 | 0.00 | 0.00 | -0.03 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 907.50 | 0.10 | 0.22 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 16 | 44 | 0.28 | 0.00 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 910.00 | 0.05 | 0.23 | 0.14 | 0.16 | -0.11 | -40.75% | 0.00 | 10 | 293 | 0.26 | 0.00 | 0.00 | -0.05 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 912.50 | 0.00 | 0.25 | 0.13 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.28 | -0.01 | 0.00 | -0.05 | 10/13/2026 | 10/16/2026 12:59:13 PM EST |
| 915.00 | 0.07 | 0.25 | 0.16 | 0.17 | -1.24 | -87.95% | 0.00 | 16 | 66 | 0.25 | -0.01 | 0.00 | -0.09 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 917.50 | 0.00 | 0.30 | 0.15 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 9 | 0.25 | -0.01 | 0.00 | -0.11 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 920.00 | 0.10 | 0.50 | 0.30 | 0.29 | -0.17 | -36.96% | 0.00 | 5 | 259 | 0.25 | -0.01 | 0.00 | -0.14 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 922.50 | 0.06 | 0.56 | 0.31 | 0.45 | +0.03 | +7.15% | 0.00 | 1 | 91 | 0.24 | -0.02 | 0.00 | -0.18 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 925.00 | 0.13 | 0.36 | 0.25 | 0.25 | -1.32 | -84.08% | 0.00 | 96 | 309 | 0.23 | -0.02 | 0.00 | -0.21 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 927.50 | 0.07 | 0.97 | 0.52 | 0.50 | -3.75 | -88.24% | 0.00 | 1 | 31 | 0.24 | -0.02 | 0.00 | -0.21 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 930.00 | 0.25 | 0.63 | 0.44 | 0.35 | -0.27 | -43.55% | 0.00 | 10 | 98 | 0.24 | -0.02 | 0.00 | -0.23 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 935.00 | 0.10 | 0.73 | 0.42 | 0.37 | -0.63 | -63.00% | 0.00 | 6 | 230 | 0.22 | -0.03 | 0.00 | -0.27 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 937.50 | 0.30 | 0.67 | 0.49 | 0.50 | -0.50 | -50.00% | 0.00 | 3 | 203 | 0.22 | -0.04 | 0.00 | -0.29 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 940.00 | 0.14 | 0.84 | 0.49 | 0.47 | -0.63 | -57.28% | 0.00 | 11 | 353 | 0.22 | -0.04 | 0.00 | -0.31 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 942.50 | 0.46 | 0.75 | 0.61 | 0.65 | -1.40 | -68.30% | 0.00 | 5 | 9 | 0.21 | -0.05 | 0.00 | -0.33 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 945.00 | 0.60 | 0.82 | 0.71 | 0.68 | -0.48 | -41.38% | 0.00 | 105 | 58 | 0.21 | -0.06 | 0.00 | -0.36 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 947.50 | 0.68 | 1.06 | 0.87 | 0.71 | -0.64 | -47.41% | 0.00 | 4 | 15 | 0.20 | -0.07 | 0.00 | -0.38 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 950.00 | 0.80 | 1.08 | 0.94 | 0.99 | -1.43 | -59.10% | 0.00 | 100 | 468 | 0.20 | -0.08 | 0.00 | -0.41 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 952.50 | 0.89 | 1.40 | 1.15 | 1.01 | -1.54 | -60.40% | 0.00 | 89 | 511 | 0.20 | -0.09 | 0.01 | -0.43 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 955.00 | 1.05 | 1.68 | 1.37 | 1.08 | -1.52 | -58.47% | 0.00 | 53 | 158 | 0.19 | -0.10 | 0.01 | -0.46 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 957.50 | 1.35 | 1.97 | 1.66 | 1.35 | -1.03 | -43.28% | 0.00 | 37 | 22 | 0.19 | -0.11 | 0.01 | -0.48 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 960.00 | 1.75 | 2.04 | 1.90 | 1.90 | -1.93 | -50.40% | 0.00 | 143 | 391 | 0.19 | -0.13 | 0.01 | -0.50 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 965.00 | 2.16 | 3.15 | 2.66 | 2.56 | -2.94 | -53.46% | 0.00 | 27 | 174 | 0.19 | -0.16 | 0.01 | -0.55 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 970.00 | 3.05 | 4.00 | 3.53 | 3.50 | -2.70 | -43.55% | 0.00 | 61 | 127 | 0.19 | -0.21 | 0.01 | -0.61 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 975.00 | 4.15 | 5.55 | 4.85 | 4.35 | -3.95 | -47.59% | 0.00 | 151 | 43 | 0.19 | -0.26 | 0.01 | -0.66 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 980.00 | 5.85 | 6.85 | 6.35 | 6.05 | -4.19 | -40.92% | 0.01 | 86 | 91 | 0.19 | -0.33 | 0.01 | -0.71 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 985.00 | 7.65 | 8.80 | 8.23 | 8.50 | -4.19 | -33.02% | 0.01 | 4 | 421 | 0.19 | -0.41 | 0.02 | -0.74 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 990.00 | 10.20 | 11.10 | 10.65 | 10.07 | -4.78 | -32.19% | 0.01 | 37 | 369 | 0.19 | -0.49 | 0.02 | -0.75 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 995.00 | 12.10 | 13.90 | 13.00 | 13.00 | -5.50 | -29.73% | 0.01 | 4 | 37 | 0.19 | -0.57 | 0.02 | -0.74 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,000.00 | 13.90 | 18.50 | 16.20 | 15.02 | -5.38 | -26.38% | 0.02 | 17 | 109 | 0.19 | -0.64 | 0.01 | -0.70 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,005.00 | 16.95 | 21.50 | 19.23 | 21.35 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.19 | -0.71 | 0.01 | -0.65 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,010.00 | 20.60 | 25.40 | 23.00 | 26.07 | -1.68 | -6.06% | 0.02 | 10 | 18 | 0.19 | -0.77 | 0.01 | -0.59 | 10/16/2026 | 10/16/2026 12:59:13 PM EST |
| 1,015.00 | 24.30 | 30.90 | 27.60 | 16.87 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.23 | -0.81 | 0.01 | -0.52 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,020.00 | 28.55 | 35.40 | 31.98 | 38.00 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.25 | -0.86 | 0.01 | -0.45 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,025.00 | 31.50 | 39.80 | 35.65 | 41.10 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.25 | -0.89 | 0.01 | -0.39 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,030.00 | 36.60 | 44.00 | 40.30 | 114.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.33 | 9/25/2026 | 10/16/2026 12:59:13 PM EST |
| 1,035.00 | 41.30 | 48.95 | 45.13 | % | 0.04 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.27 | 10/16/2026 12:59:13 PM EST | |||
| 1,040.00 | 46.05 | 54.75 | 50.40 | 58.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.36 | -0.95 | 0.00 | -0.22 | 10/14/2026 | 10/16/2026 12:59:13 PM EST |
| 1,045.00 | 50.90 | 58.55 | 54.73 | % | 0.05 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.17 | 10/16/2026 12:59:13 PM EST | |||
| 1,050.00 | 57.00 | 63.40 | 60.20 | 105.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.14 | 10/8/2026 | 10/16/2026 12:59:13 PM EST |
| 1,055.00 | 60.70 | 68.20 | 64.45 | % | 0.06 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.11 | 10/16/2026 12:59:13 PM EST | |||
| 1,060.00 | 67.00 | 73.30 | 70.15 | % | 0.07 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.08 | 10/16/2026 12:59:13 PM EST | |||
| 1,065.00 | 70.70 | 78.00 | 74.35 | % | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.06 | 10/16/2026 12:59:13 PM EST | |||
| 1,070.00 | 75.65 | 83.00 | 79.33 | % | 0.07 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.02 | 10/16/2026 12:59:13 PM EST | |||
| 1,075.00 | 82.00 | 88.00 | 85.00 | % | 0.08 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.02 | 10/16/2026 12:59:13 PM EST | |||
| 1,080.00 | 85.65 | 93.00 | 89.33 | % | 0.08 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 10/16/2026 12:59:13 PM EST | |||
| 1,085.00 | 91.55 | 98.00 | 94.78 | % | 0.09 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 10/16/2026 12:59:13 PM EST | |||
| 1,090.00 | 95.65 | 103.20 | 99.43 | % | 0.09 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 10/16/2026 12:59:13 PM EST | |||
| 1,095.00 | 100.65 | 108.00 | 104.33 | % | 0.10 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,100.00 | 105.65 | 113.00 | 109.33 | 98.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 12:59:13 PM EST |
| 1,105.00 | 110.65 | 118.00 | 114.33 | % | 0.10 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,110.00 | 115.65 | 123.00 | 119.33 | % | 0.11 | 0 | 0 | 0.05 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,115.00 | 122.00 | 128.00 | 125.00 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,120.00 | 125.65 | 133.00 | 129.33 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,125.00 | 130.65 | 139.35 | 135.00 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,130.00 | 135.65 | 144.35 | 140.00 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,135.00 | 140.65 | 149.35 | 145.00 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,140.00 | 145.65 | 154.35 | 150.00 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,145.00 | 150.65 | 159.35 | 155.00 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,150.00 | 155.65 | 164.35 | 160.00 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,160.00 | 165.65 | 174.35 | 170.00 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,170.00 | 175.65 | 184.35 | 180.00 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,180.00 | 185.65 | 194.35 | 190.00 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,190.00 | 195.65 | 204.35 | 200.00 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,200.00 | 205.65 | 214.20 | 209.93 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,210.00 | 215.65 | 224.35 | 220.00 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,220.00 | 225.65 | 234.35 | 230.00 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,230.00 | 235.65 | 244.35 | 240.00 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,240.00 | 245.65 | 254.35 | 250.00 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,250.00 | 255.65 | 264.35 | 260.00 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,260.00 | 265.65 | 274.35 | 270.00 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,270.00 | 275.65 | 284.35 | 280.00 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,280.00 | 285.65 | 294.35 | 290.00 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,290.00 | 295.65 | 304.35 | 300.00 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST | |||
| 1,300.00 | 305.65 | 314.35 | 310.00 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 12:59:13 PM EST |