Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $982.73 as of 10/29/2026 11:07:41 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 | 451.30 | 457.45 | 454.38 | 380.80 | 0.00 | 0.00% | 0.84 | 0 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/29/2026 2:59:11 PM EST |
| 550.00 | 441.30 | 447.15 | 444.23 | % | 0.81 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 560.00 | 431.30 | 437.05 | 434.18 | % | 0.78 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 570.00 | 421.30 | 427.20 | 424.25 | % | 0.74 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 580.00 | 411.30 | 416.70 | 414.00 | 415.69 | 0.00 | 0.00% | 0.71 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 2:59:11 PM EST |
| 590.00 | 401.30 | 407.45 | 404.38 | 417.18 | 0.00 | 0.00% | 0.69 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 2:59:11 PM EST |
| 600.00 | 391.30 | 397.55 | 394.43 | % | 0.66 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 610.00 | 381.30 | 387.50 | 384.40 | % | 0.63 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 620.00 | 371.30 | 377.50 | 374.40 | 327.36 | 0.00 | 0.00% | 0.60 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 2:59:11 PM EST |
| 630.00 | 361.30 | 367.15 | 364.23 | % | 0.58 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 640.00 | 351.30 | 357.35 | 354.33 | % | 0.55 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 650.00 | 341.30 | 347.65 | 344.48 | 297.55 | 0.00 | 0.00% | 0.53 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 2:59:11 PM EST |
| 660.00 | 331.30 | 337.70 | 334.50 | % | 0.51 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 670.00 | 321.30 | 327.05 | 324.18 | % | 0.48 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 680.00 | 311.30 | 317.40 | 314.35 | % | 0.46 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 690.00 | 301.30 | 307.70 | 304.50 | % | 0.44 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 700.00 | 291.30 | 296.60 | 293.95 | % | 0.42 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 710.00 | 281.30 | 287.40 | 284.35 | % | 0.40 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 720.00 | 271.30 | 277.40 | 274.35 | % | 0.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 725.00 | 266.30 | 272.20 | 269.25 | % | 0.37 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 730.00 | 261.30 | 267.95 | 264.63 | % | 0.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 735.00 | 256.30 | 262.90 | 259.60 | % | 0.35 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 740.00 | 251.30 | 256.70 | 254.00 | 261.77 | 0.00 | 0.00% | 0.34 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 2:59:11 PM EST |
| 745.00 | 246.30 | 251.35 | 248.83 | 256.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 2:59:11 PM EST |
| 750.00 | 241.30 | 247.70 | 244.50 | % | 0.33 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 760.00 | 231.30 | 237.60 | 234.45 | % | 0.31 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 770.00 | 221.40 | 227.40 | 224.40 | % | 0.29 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 780.00 | 211.30 | 217.40 | 214.35 | 119.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/29/2026 2:59:11 PM EST |
| 785.00 | 206.30 | 211.80 | 209.05 | % | 0.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 790.00 | 201.30 | 206.45 | 203.88 | % | 0.26 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 795.00 | 196.30 | 201.75 | 199.03 | % | 0.25 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 800.00 | 191.30 | 196.50 | 193.90 | 192.51 | -0.84 | -0.44% | 0.24 | 2 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 805.00 | 186.30 | 192.50 | 189.40 | % | 0.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 810.00 | 181.30 | 187.90 | 184.60 | % | 0.23 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 815.00 | 176.30 | 181.70 | 179.00 | % | 0.22 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 820.00 | 171.30 | 177.15 | 174.23 | 172.51 | -16.01 | -8.50% | 0.21 | 3 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 825.00 | 166.30 | 171.55 | 168.93 | 85.10 | 0.00 | 0.00% | 0.20 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/29/2026 2:59:11 PM EST |
| 830.00 | 161.30 | 166.75 | 164.03 | 162.50 | -17.22 | -9.59% | 0.20 | 4 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 835.00 | 156.30 | 161.90 | 159.10 | 62.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/29/2026 2:59:11 PM EST |
| 840.00 | 151.30 | 156.45 | 153.88 | 152.50 | -13.00 | -7.86% | 0.18 | 2 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 845.00 | 146.30 | 151.40 | 148.85 | 147.50 | -0.42 | -0.29% | 0.18 | 2 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 850.00 | 141.30 | 146.40 | 143.85 | 142.60 | +11.06 | +8.41% | 0.17 | 10 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 855.00 | 136.30 | 142.90 | 139.60 | 137.42 | +66.14 | +92.79% | 0.16 | 10 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 860.00 | 131.30 | 136.55 | 133.93 | 132.50 | +68.33 | +106.49% | 0.16 | 10 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 865.00 | 126.30 | 131.80 | 129.05 | 100.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/29/2026 2:59:11 PM EST |
| 870.00 | 121.30 | 127.05 | 124.18 | 119.65 | +59.35 | +98.43% | 0.14 | 70 | 25 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 875.00 | 116.30 | 121.70 | 119.00 | 116.50 | +60.40 | +107.67% | 0.14 | 840 | 145 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 880.00 | 111.30 | 116.60 | 113.95 | 111.75 | +68.71 | +159.65% | 0.13 | 40 | 12 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 885.00 | 106.30 | 112.55 | 109.43 | 106.95 | -13.01 | -10.85% | 0.12 | 165 | 56 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 890.00 | 101.30 | 106.60 | 103.95 | 99.60 | -15.38 | -13.38% | 0.12 | 105 | 36 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 895.00 | 96.30 | 101.60 | 98.95 | 96.90 | +38.40 | +65.65% | 0.11 | 125 | 45 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 900.00 | 91.30 | 97.25 | 94.28 | 89.60 | -23.98 | -21.12% | 0.10 | 152 | 53 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 905.00 | 86.30 | 91.60 | 88.95 | 86.70 | -14.80 | -14.59% | 0.10 | 150 | 52 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 910.00 | 81.15 | 87.35 | 84.25 | 79.90 | +1.59 | +2.03% | 0.09 | 162 | 56 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 915.00 | 76.30 | 82.00 | 79.15 | 75.90 | -5.72 | -7.01% | 0.09 | 1,046 | 211 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 920.00 | 71.55 | 77.85 | 74.70 | 70.90 | +8.72 | +14.03% | 0.08 | 840 | 259 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 922.50 | 68.80 | 75.10 | 71.95 | % | 0.08 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 925.00 | 66.05 | 71.80 | 68.93 | 65.95 | -20.79 | -23.97% | 0.07 | 841 | 93 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 927.50 | 63.80 | 69.10 | 66.45 | % | 0.07 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 930.00 | 61.05 | 67.50 | 64.28 | 59.60 | +5.57 | +10.31% | 0.07 | 186 | 68 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 935.00 | 56.00 | 61.80 | 58.90 | 55.60 | +6.48 | +13.20% | 0.06 | 164 | 60 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 937.50 | 53.80 | 60.00 | 56.90 | 54.40 | -13.04 | -19.34% | 0.06 | 41 | 11 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 940.00 | 51.10 | 56.80 | 53.95 | 51.04 | +7.64 | +17.61% | 0.06 | 844 | 162 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 942.50 | 48.80 | 54.55 | 51.68 | 50.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 2:59:11 PM EST |
| 945.00 | 47.85 | 52.15 | 50.00 | 45.45 | +6.62 | +17.05% | 0.05 | 191 | 69 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 947.50 | 43.80 | 49.70 | 46.75 | 42.95 | -12.25 | -22.20% | 0.05 | 50 | 18 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 950.00 | 41.10 | 46.55 | 43.83 | 41.59 | +8.27 | +24.82% | 0.05 | 843 | 236 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 952.50 | 38.80 | 44.90 | 41.85 | 23.49 | 0.00 | 0.00% | 0.04 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 2:59:11 PM EST |
| 955.00 | 36.05 | 42.65 | 39.35 | 34.95 | +5.57 | +18.96% | 0.04 | 212 | 73 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 957.50 | 33.80 | 39.55 | 36.68 | 26.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 960.00 | 31.10 | 36.40 | 33.75 | 30.15 | +3.26 | +12.13% | 0.04 | 579 | 201 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 965.00 | 29.30 | 31.30 | 30.30 | 30.70 | +11.73 | +61.84% | 0.03 | 272 | 95 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 970.00 | 21.95 | 27.55 | 24.75 | 24.00 | +9.11 | +61.19% | 0.03 | 875 | 244 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 975.00 | 17.00 | 21.70 | 19.35 | 18.60 | +9.60 | +106.67% | 0.02 | 4 | 315 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 980.00 | 12.25 | 17.45 | 14.85 | 14.31 | +7.71 | +116.82% | 0.02 | 15 | 186 | 10.00 | 1.00 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 985.00 | 8.85 | 11.70 | 10.28 | 9.15 | +2.50 | +37.60% | 0.01 | 40 | 154 | 0.28 | 0.83 | 0.04 | -0.69 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 987.50 | 5.60 | 9.30 | 7.45 | 5.22 | +1.59 | +43.81% | 0.01 | 70 | 80 | 0.30 | 0.73 | 0.04 | -1.03 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 990.00 | 6.20 | 7.90 | 7.05 | 6.55 | +3.25 | +98.49% | 0.01 | 187 | 235 | 0.23 | 0.63 | 0.04 | -1.31 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 992.50 | 4.70 | 6.30 | 5.50 | 5.65 | +3.30 | +140.43% | 0.01 | 128 | 59 | 0.23 | 0.53 | 0.04 | -1.50 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 995.00 | 3.60 | 4.70 | 4.15 | 4.00 | +2.44 | +156.41% | 0.00 | 109 | 165 | 0.22 | 0.44 | 0.04 | -1.59 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 997.50 | 2.70 | 3.70 | 3.20 | 3.20 | +1.88 | +142.43% | 0.00 | 100 | 46 | 0.22 | 0.35 | 0.03 | -1.58 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,000.00 | 1.95 | 2.25 | 2.10 | 2.14 | +1.24 | +137.78% | 0.00 | 511 | 514 | 0.22 | 0.28 | 0.03 | -1.50 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,002.50 | 1.17 | 1.82 | 1.50 | 1.41 | +0.64 | +83.12% | 0.00 | 49 | 47 | 0.22 | 0.22 | 0.02 | -1.35 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,005.00 | 0.93 | 1.16 | 1.05 | 1.20 | +0.68 | +130.77% | 0.00 | 270 | 280 | 0.22 | 0.16 | 0.02 | -1.03 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,007.50 | 0.63 | 0.93 | 0.78 | 0.78 | +0.09 | +13.05% | 0.00 | 70 | 38 | 0.23 | 0.12 | 0.02 | -0.70 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,010.00 | 0.42 | 0.66 | 0.54 | 0.57 | +0.31 | +119.24% | 0.00 | 303 | 420 | 0.24 | 0.08 | 0.01 | -0.47 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,015.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.17 | +130.77% | 0.00 | 240 | 609 | 0.26 | 0.04 | 0.01 | -0.19 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,020.00 | 0.15 | 0.17 | 0.16 | 0.17 | +0.07 | +70.00% | 0.00 | 9,781 | 614 | 0.27 | 0.02 | 0.00 | -0.07 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,025.00 | 0.05 | 0.13 | 0.09 | 0.09 | +0.05 | +125.00% | 0.00 | 123 | 305 | 0.27 | 0.01 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,030.00 | 0.06 | 0.12 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 19 | 250 | 0.29 | 0.00 | 0.00 | -0.01 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,035.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 13 | 155 | 0.36 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,040.00 | 0.03 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 37 | 269 | 0.35 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,045.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.46 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,050.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 95 | 529 | 0.39 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,055.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 45 | 104 | 0.41 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,060.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 156 | 542 | 0.42 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,065.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 53 | 158 | 0.50 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,070.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,075.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 65 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,080.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 74 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,085.00 | 0.00 | 2.78 | 1.39 | 0.28 | +0.27 | +2,700.00% | 0.00 | 2 | 173 | 1.24 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,090.00 | 0.00 | 2.58 | 1.29 | 0.23 | +0.22 | +2,200.00% | 0.00 | 1 | 84 | 1.26 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,095.00 | 0.00 | 4.85 | 2.43 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 278 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,110.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 269 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,120.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 1,130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.83 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,140.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 1,150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 1,170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 1,180.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 78 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,190.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,200.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.19 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,240.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 110 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,250.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 1,260.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.48 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 1,270.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 1,280.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 1,290.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 1,300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 2:59:11 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 2:59:11 PM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 2:59:11 PM EST |
| 590.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 2:59:11 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 610.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 2:59:11 PM EST |
| 620.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 630.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 2:59:11 PM EST |
| 640.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 2:59:11 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 660.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 670.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.55 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/29/2026 2:59:11 PM EST |
| 680.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.37 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 2:59:11 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 52 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 700.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 545 | 2.29 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 2:59:11 PM EST |
| 710.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.93 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 725.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.20 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 2:59:11 PM EST |
| 730.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 473 | 2.03 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 2:59:11 PM EST |
| 735.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 277 | 2.15 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 2:59:11 PM EST |
| 740.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 745.00 | 0.00 | 4.90 | 2.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 102 | 3.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 750.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.01 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.39 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 770.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 780.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.12 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/29/2026 2:59:11 PM EST |
| 785.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 126 | 3.06 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 790.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 347 | 1.33 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 795.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 10 | 600 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 800.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 156 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 805.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 122 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 810.00 | 0.00 | 1.28 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 231 | 2.07 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 815.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 327 | 2.67 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 820.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.60 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 825.00 | 0.00 | 4.90 | 2.45 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 105 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 830.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.47 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 835.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 159 | 2.41 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 840.00 | 0.00 | 4.90 | 2.45 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 185 | 2.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 845.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 850.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.22 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 855.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 860.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 382 | 2.09 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 865.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 870.00 | 0.00 | 4.90 | 2.45 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 305 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 875.00 | 0.01 | 0.02 | 0.02 | 0.21 | +0.06 | +40.00% | 0.00 | 47 | 128 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 880.00 | 0.00 | 2.00 | 1.00 | 0.15 | +0.09 | +150.00% | 0.00 | 1 | 179 | 1.47 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 885.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 59 | 115 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 890.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 231 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 895.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 160 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 900.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 362 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 905.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 24 | 129 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 910.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 343 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 915.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 721 | 0.56 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 920.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.10 | -76.93% | 0.00 | 4 | 310 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 922.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 65 | 0.49 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 925.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 305 | 0.49 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 927.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 60 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 930.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 449 | 0.45 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 935.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.06 | +200.00% | 0.00 | 20 | 206 | 0.51 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 937.50 | 0.01 | 0.03 | 0.02 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 74 | 0.49 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 940.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.13 | -86.67% | 0.00 | 37 | 366 | 0.40 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 942.50 | 0.02 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 5 | 39 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 945.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 8 | 448 | 0.41 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 947.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 57 | 0.35 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 950.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 63 | 337 | 0.37 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 952.50 | 0.02 | 0.10 | 0.06 | 0.10 | -0.22 | -68.75% | 0.00 | 6 | 339 | 0.32 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 955.00 | 0.04 | 0.11 | 0.08 | 0.07 | -0.33 | -82.50% | 0.00 | 17 | 391 | 0.34 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 957.50 | 0.01 | 0.13 | 0.07 | 0.07 | -0.54 | -88.53% | 0.00 | 20 | 156 | 0.28 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 960.00 | 0.00 | 0.19 | 0.10 | 0.12 | -0.45 | -78.95% | 0.00 | 57 | 318 | 0.33 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 965.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.95 | -88.79% | 0.00 | 141 | 259 | 0.25 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 970.00 | 0.15 | 0.24 | 0.20 | 0.22 | -1.51 | -87.29% | 0.00 | 137 | 571 | 0.25 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 975.00 | 0.30 | 0.41 | 0.36 | 0.35 | -3.29 | -90.39% | 0.00 | 111 | 378 | 0.23 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 980.00 | 0.55 | 0.81 | 0.68 | 0.65 | -4.26 | -86.77% | 0.00 | 135 | 218 | 0.18 | 0.00 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 985.00 | 1.20 | 2.07 | 1.64 | 1.79 | -6.21 | -77.63% | 0.00 | 141 | 207 | 0.22 | -0.17 | 0.04 | -0.69 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 987.50 | 1.74 | 2.44 | 2.09 | 2.00 | -8.08 | -80.16% | 0.00 | 40 | 37 | 0.21 | -0.27 | 0.04 | -1.03 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 990.00 | 2.32 | 3.60 | 2.96 | 2.81 | -8.35 | -74.83% | 0.00 | 47 | 184 | 0.23 | -0.37 | 0.04 | -1.31 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 992.50 | 2.88 | 5.50 | 4.19 | 4.04 | -9.06 | -69.16% | 0.00 | 18 | 9 | 0.21 | -0.47 | 0.04 | -1.50 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 995.00 | 4.35 | 8.10 | 6.23 | 5.52 | -10.48 | -65.50% | 0.01 | 16 | 147 | 0.26 | -0.56 | 0.04 | -1.59 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 997.50 | 5.65 | 10.35 | 8.00 | 10.91 | -7.59 | -41.03% | 0.01 | 7 | 38 | 0.26 | -0.65 | 0.03 | -1.58 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,000.00 | 7.60 | 9.00 | 8.30 | 7.85 | -8.15 | -50.94% | 0.01 | 33 | 122 | 0.23 | -0.72 | 0.03 | -1.50 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,002.50 | 9.10 | 10.85 | 9.98 | 10.35 | -11.46 | -52.55% | 0.01 | 10 | 19 | 0.28 | -0.78 | 0.02 | -1.35 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,005.00 | 11.00 | 13.25 | 12.13 | 12.45 | -11.92 | -48.92% | 0.01 | 9 | 173 | 0.39 | -0.84 | 0.02 | -1.03 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,007.50 | 12.05 | 16.55 | 14.30 | 14.65 | -10.50 | -41.75% | 0.01 | 12 | 19 | 0.45 | -0.88 | 0.02 | -0.70 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,010.00 | 14.30 | 18.40 | 16.35 | 17.44 | -10.85 | -38.36% | 0.02 | 1 | 97 | 0.42 | -0.92 | 0.01 | -0.47 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,015.00 | 19.35 | 25.30 | 22.33 | 21.75 | -12.70 | -36.87% | 0.02 | 3 | 98 | 0.46 | -0.96 | 0.01 | -0.19 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,020.00 | 24.80 | 29.80 | 27.30 | 26.60 | -13.10 | -33.00% | 0.03 | 2 | 48 | 0.59 | -0.98 | 0.00 | -0.07 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,025.00 | 29.45 | 32.35 | 30.90 | 31.49 | -11.42 | -26.62% | 0.03 | 2 | 2 | 0.64 | -0.99 | 0.00 | -0.02 | 10/29/2026 | 10/29/2026 2:59:11 PM EST |
| 1,030.00 | 34.20 | 39.90 | 37.05 | 48.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.37 | -1.00 | 0.00 | -0.01 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,035.00 | 39.45 | 44.85 | 42.15 | % | 0.04 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,040.00 | 44.50 | 49.85 | 47.18 | 27.81 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 2:59:11 PM EST |
| 1,045.00 | 48.80 | 54.85 | 51.83 | 35.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 2:59:11 PM EST |
| 1,050.00 | 54.20 | 59.80 | 57.00 | 68.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 2:59:11 PM EST |
| 1,055.00 | 58.55 | 64.80 | 61.68 | % | 0.06 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,060.00 | 63.50 | 69.80 | 66.65 | 46.49 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 2:59:11 PM EST |
| 1,065.00 | 68.60 | 74.80 | 71.70 | % | 0.07 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,070.00 | 73.75 | 79.80 | 76.78 | % | 0.07 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,075.00 | 78.95 | 84.80 | 81.88 | % | 0.08 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,080.00 | 83.80 | 89.80 | 86.80 | 66.51 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 2:59:11 PM EST |
| 1,085.00 | 88.70 | 94.80 | 91.75 | % | 0.08 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,090.00 | 93.45 | 99.80 | 96.63 | % | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,095.00 | 98.95 | 104.80 | 101.88 | 104.23 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 1,100.00 | 104.45 | 109.80 | 107.13 | 109.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 2:59:11 PM EST |
| 1,110.00 | 113.85 | 119.80 | 116.83 | 101.35 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 2:59:11 PM EST |
| 1,120.00 | 124.40 | 129.80 | 127.10 | 111.12 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 2:59:11 PM EST |
| 1,130.00 | 133.15 | 139.80 | 136.48 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,140.00 | 143.15 | 149.80 | 146.48 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,150.00 | 152.70 | 159.80 | 156.25 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,160.00 | 163.85 | 169.75 | 166.80 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,170.00 | 173.75 | 179.75 | 176.75 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,180.00 | 184.15 | 189.75 | 186.95 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,190.00 | 194.30 | 199.75 | 197.03 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,200.00 | 203.25 | 209.75 | 206.50 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,210.00 | 213.65 | 219.75 | 216.70 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,220.00 | 223.70 | 229.75 | 226.73 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,230.00 | 233.20 | 239.75 | 236.48 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,240.00 | 244.50 | 249.75 | 247.13 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,250.00 | 253.45 | 259.75 | 256.60 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,260.00 | 263.50 | 269.75 | 266.63 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,270.00 | 273.70 | 279.75 | 276.73 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,280.00 | 283.90 | 289.95 | 286.93 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:11 PM EST | |||
| 1,290.00 | 292.65 | 299.75 | 296.20 | 288.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |
| 1,300.00 | 303.25 | 309.70 | 306.48 | 297.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 2:59:11 PM EST |