Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $904.70 as of 9/24/2026 10:18:59 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 | 361.35 | 369.25 | 365.30 | % | 0.68 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 550.00 | 351.95 | 359.55 | 355.75 | % | 0.65 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 560.00 | 341.70 | 349.30 | 345.50 | % | 0.62 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 570.00 | 331.70 | 339.50 | 335.60 | % | 0.59 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 580.00 | 321.85 | 329.35 | 325.60 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 590.00 | 311.85 | 319.90 | 315.88 | 309.74 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 600.00 | 301.90 | 309.95 | 305.93 | 299.61 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:59:11 AM EST |
| 610.00 | 291.85 | 299.75 | 295.80 | % | 0.48 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 620.00 | 281.90 | 289.55 | 285.73 | 278.04 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:59:11 AM EST |
| 630.00 | 272.00 | 279.60 | 275.80 | % | 0.44 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 640.00 | 261.35 | 269.05 | 265.20 | % | 0.41 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 650.00 | 251.90 | 259.50 | 255.70 | 248.44 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:59:11 AM EST |
| 660.00 | 242.05 | 249.50 | 245.78 | 238.32 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 670.00 | 231.95 | 239.55 | 235.75 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 680.00 | 222.05 | 229.95 | 226.00 | % | 0.33 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 690.00 | 212.05 | 219.90 | 215.98 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 700.00 | 202.15 | 209.60 | 205.88 | % | 0.29 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 710.00 | 192.55 | 199.75 | 196.15 | % | 0.28 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 720.00 | 182.20 | 189.65 | 185.93 | % | 0.26 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 725.00 | 176.55 | 184.75 | 180.65 | % | 0.25 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 730.00 | 171.60 | 179.70 | 175.65 | % | 0.24 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 735.00 | 167.35 | 174.40 | 170.88 | % | 0.23 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 740.00 | 162.85 | 169.75 | 166.30 | % | 0.22 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 745.00 | 157.45 | 164.90 | 161.18 | % | 0.22 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 750.00 | 152.25 | 159.45 | 155.85 | % | 0.21 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 760.00 | 142.45 | 150.00 | 146.23 | % | 0.19 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 9/24/2026 9:59:11 AM EST | |||
| 770.00 | 132.25 | 139.90 | 136.08 | % | 0.18 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 9/24/2026 9:59:11 AM EST | |||
| 780.00 | 122.65 | 130.00 | 126.33 | % | 0.16 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.05 | 9/24/2026 9:59:11 AM EST | |||
| 785.00 | 117.20 | 125.35 | 121.28 | % | 0.15 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.07 | 9/24/2026 9:59:11 AM EST | |||
| 790.00 | 112.55 | 120.20 | 116.38 | % | 0.15 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.10 | 9/24/2026 9:59:11 AM EST | |||
| 795.00 | 107.60 | 114.90 | 111.25 | % | 0.14 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.12 | 9/24/2026 9:59:11 AM EST | |||
| 800.00 | 103.10 | 109.70 | 106.40 | 106.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | 0.99 | 0.00 | -0.21 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 805.00 | 97.90 | 105.05 | 101.48 | % | 0.13 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.24 | 9/24/2026 9:59:11 AM EST | |||
| 810.00 | 93.05 | 99.90 | 96.48 | % | 0.12 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.16 | 9/24/2026 9:59:11 AM EST | |||
| 815.00 | 88.30 | 95.30 | 91.80 | % | 0.11 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.18 | 9/24/2026 9:59:11 AM EST | |||
| 820.00 | 83.10 | 90.15 | 86.63 | 83.75 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.97 | 0.00 | -0.29 | 9/16/2026 | 9/24/2026 9:59:11 AM EST |
| 825.00 | 79.20 | 85.35 | 82.28 | % | 0.10 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.31 | 9/24/2026 9:59:11 AM EST | |||
| 830.00 | 74.00 | 80.65 | 77.33 | 79.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.95 | 0.00 | -0.34 | 9/11/2026 | 9/24/2026 9:59:11 AM EST |
| 835.00 | 68.00 | 76.20 | 72.10 | % | 0.09 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.37 | 9/24/2026 9:59:11 AM EST | |||
| 840.00 | 64.10 | 71.45 | 67.78 | 62.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.36 | 0.93 | 0.00 | -0.40 | 9/18/2026 | 9/24/2026 9:59:11 AM EST |
| 845.00 | 60.30 | 66.80 | 63.55 | % | 0.08 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.43 | 9/24/2026 9:59:11 AM EST | |||
| 850.00 | 54.95 | 63.10 | 59.03 | 76.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | 0.89 | 0.00 | -0.46 | 9/14/2026 | 9/24/2026 9:59:11 AM EST |
| 855.00 | 52.30 | 58.50 | 55.40 | 50.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.35 | 0.87 | 0.00 | -0.50 | 9/18/2026 | 9/24/2026 9:59:11 AM EST |
| 860.00 | 47.95 | 54.30 | 51.13 | 51.63 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 0.85 | 0.00 | -0.53 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 865.00 | 44.05 | 50.20 | 47.13 | 47.46 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.26 | 0.82 | 0.01 | -0.57 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 870.00 | 40.35 | 44.95 | 42.65 | 43.67 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.26 | 0.80 | 0.01 | -0.61 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 875.00 | 36.70 | 41.30 | 39.00 | 33.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | 0.76 | 0.01 | -0.64 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 880.00 | 33.55 | 39.35 | 36.45 | 28.90 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.27 | 0.73 | 0.01 | -0.67 | 9/21/2026 | 9/24/2026 9:59:11 AM EST |
| 885.00 | 30.00 | 36.00 | 33.00 | 28.23 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | 0.70 | 0.01 | -0.70 | 9/21/2026 | 9/24/2026 9:59:11 AM EST |
| 890.00 | 27.15 | 32.45 | 29.80 | 31.00 | +1.64 | +5.59% | 0.03 | 20 | 39 | 0.27 | 0.66 | 0.01 | -0.72 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 892.50 | 25.55 | 30.35 | 27.95 | % | 0.03 | 0 | 0 | 0.27 | 0.64 | 0.01 | -0.73 | 9/24/2026 9:59:11 AM EST | |||
| 895.00 | 24.40 | 27.40 | 25.90 | 27.00 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.27 | 0.62 | 0.01 | -0.74 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 897.50 | 22.85 | 27.60 | 25.23 | % | 0.03 | 0 | 0 | 0.28 | 0.60 | 0.01 | -0.74 | 9/24/2026 9:59:11 AM EST | |||
| 900.00 | 22.15 | 24.05 | 23.10 | 22.80 | -1.50 | -6.18% | 0.03 | 9 | 104 | 0.27 | 0.58 | 0.01 | -0.75 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 902.50 | 20.25 | 26.00 | 23.13 | % | 0.03 | 0 | 0 | 0.28 | 0.56 | 0.01 | -0.75 | 9/24/2026 9:59:11 AM EST | |||
| 905.00 | 19.65 | 21.85 | 20.75 | 20.96 | -1.04 | -4.73% | 0.02 | 1 | 41 | 0.28 | 0.54 | 0.01 | -0.75 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 907.50 | 18.00 | 22.55 | 20.28 | 23.60 | % | 0.02 | 1 | 0 | 0.27 | 0.52 | 0.01 | -0.75 | 9/24/2026 | 9/24/2026 9:59:11 AM EST | |
| 910.00 | 16.95 | 20.05 | 18.50 | 18.95 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.27 | 0.50 | 0.01 | -0.75 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 912.50 | 15.75 | 19.80 | 17.78 | 17.50 | % | 0.02 | 23 | 0 | 0.28 | 0.48 | 0.01 | -0.75 | 9/24/2026 | 9/24/2026 9:59:11 AM EST | |
| 915.00 | 15.00 | 18.95 | 16.98 | 17.45 | +3.45 | +24.65% | 0.02 | 2 | 48 | 0.28 | 0.46 | 0.01 | -0.74 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 917.50 | 13.85 | 16.70 | 15.28 | 15.35 | +2.25 | +17.18% | 0.02 | 11 | 3 | 0.29 | 0.45 | 0.01 | -0.74 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 920.00 | 13.30 | 16.25 | 14.78 | 15.10 | +0.45 | +3.08% | 0.02 | 3 | 72 | 0.27 | 0.43 | 0.01 | -0.73 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 925.00 | 11.40 | 13.90 | 12.65 | 12.70 | -0.05 | -0.40% | 0.01 | 10 | 85 | 0.28 | 0.39 | 0.01 | -0.71 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 930.00 | 10.00 | 11.50 | 10.75 | 10.38 | -1.20 | -10.37% | 0.01 | 159 | 84 | 0.27 | 0.36 | 0.01 | -0.69 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 935.00 | 8.50 | 10.00 | 9.25 | 9.29 | -0.71 | -7.10% | 0.01 | 24 | 116 | 0.28 | 0.32 | 0.01 | -0.66 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 940.00 | 7.40 | 8.75 | 8.08 | 9.20 | +0.53 | +6.12% | 0.01 | 2 | 163 | 0.28 | 0.29 | 0.01 | -0.63 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 945.00 | 6.35 | 7.70 | 7.03 | 8.01 | +0.47 | +6.24% | 0.01 | 3 | 203 | 0.28 | 0.26 | 0.01 | -0.59 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 950.00 | 5.30 | 6.80 | 6.05 | 6.63 | +0.04 | +0.61% | 0.01 | 3 | 290 | 0.28 | 0.23 | 0.01 | -0.56 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 955.00 | 4.70 | 6.00 | 5.35 | 5.24 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.28 | 0.21 | 0.01 | -0.52 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 960.00 | 4.00 | 5.30 | 4.65 | 5.05 | -0.05 | -0.98% | 0.00 | 11 | 66 | 0.29 | 0.18 | 0.00 | -0.49 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 965.00 | 3.50 | 5.05 | 4.28 | 4.18 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.29 | 0.16 | 0.00 | -0.45 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 970.00 | 2.80 | 4.20 | 3.50 | 3.20 | -0.41 | -11.36% | 0.00 | 10 | 69 | 0.29 | 0.14 | 0.00 | -0.41 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 975.00 | 2.50 | 3.60 | 3.05 | 3.48 | +0.74 | +27.01% | 0.00 | 5 | 42 | 0.29 | 0.12 | 0.00 | -0.38 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 980.00 | 2.12 | 3.45 | 2.79 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.30 | 0.11 | 0.00 | -0.35 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 985.00 | 1.84 | 3.10 | 2.47 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | 0.10 | 0.00 | -0.32 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 990.00 | 1.57 | 2.08 | 1.83 | 2.08 | +0.68 | +48.58% | 0.00 | 1 | 50 | 0.30 | 0.08 | 0.00 | -0.29 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 995.00 | 1.34 | 1.78 | 1.56 | 1.75 | -0.09 | -4.90% | 0.00 | 15 | 47 | 0.31 | 0.07 | 0.00 | -0.26 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 1,000.00 | 1.13 | 1.57 | 1.35 | 1.60 | 0.00 | 0.00% | 0.00 | 2 | 122 | 0.31 | 0.06 | 0.00 | -0.23 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 1,005.00 | 0.65 | 1.99 | 1.32 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.31 | 0.06 | 0.00 | -0.21 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,010.00 | 0.81 | 2.96 | 1.89 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.33 | 0.05 | 0.00 | -0.18 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,015.00 | 0.45 | 9.50 | 4.98 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.04 | 0.00 | -0.14 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,020.00 | 0.05 | 3.00 | 1.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.36 | 0.03 | 0.00 | -0.14 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,025.00 | 0.00 | 9.35 | 4.68 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.59 | 0.02 | 0.00 | -0.09 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,030.00 | 0.00 | 9.25 | 4.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.02 | 0.00 | -0.08 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,035.00 | 0.00 | 9.20 | 4.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.01 | 0.00 | -0.07 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,040.00 | 0.00 | 9.15 | 4.58 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.01 | 0.00 | -0.06 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,045.00 | 0.00 | 9.10 | 4.55 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.64 | 0.01 | 0.00 | -0.05 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,050.00 | 0.07 | 9.05 | 4.56 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.46 | 0.01 | 0.00 | -0.04 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,055.00 | 0.00 | 9.00 | 4.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.67 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,060.00 | 0.00 | 8.95 | 4.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.01 | 0.00 | -0.03 | 9/21/2026 | 9/24/2026 9:59:11 AM EST |
| 1,065.00 | 0.13 | 2.89 | 1.51 | 0.36 | +0.02 | +5.89% | 0.00 | 5 | 14 | 0.56 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 1,070.00 | 0.11 | 7.60 | 3.86 | 0.39 | 0.00 | 0.00% | 0.00 | 23 | 24 | 0.49 | 0.00 | 0.00 | -0.03 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 1,075.00 | 0.10 | 1.22 | 0.66 | 0.43 | +0.08 | +22.86% | 0.00 | 11 | 19 | 0.48 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 1,080.00 | 0.00 | 8.70 | 4.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,085.00 | 0.00 | 2.81 | 1.41 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,090.00 | 0.00 | 2.98 | 1.49 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,095.00 | 0.00 | 7.75 | 3.88 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,100.00 | 0.04 | 0.82 | 0.43 | 0.71 | +0.37 | +108.83% | 0.00 | 23 | 315 | 0.39 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 1,105.00 | 0.00 | 1.11 | 0.56 | 0.88 | +0.78 | +780.00% | 0.00 | 8 | 42 | 0.50 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 1,110.00 | 0.00 | 8.35 | 4.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.77 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,115.00 | 0.00 | 7.60 | 3.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,120.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,125.00 | 0.00 | 7.30 | 3.65 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,130.00 | 0.00 | 7.30 | 3.65 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,135.00 | 0.00 | 7.15 | 3.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,140.00 | 0.00 | 0.73 | 0.37 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,145.00 | 0.00 | 7.10 | 3.55 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.89 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,150.00 | 0.01 | 0.91 | 0.46 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 135 | 0.48 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 1,160.00 | 0.01 | 8.65 | 4.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,170.00 | 0.00 | 8.60 | 4.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,180.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,190.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,200.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,210.00 | 0.00 | 8.60 | 4.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,220.00 | 0.00 | 5.70 | 2.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,230.00 | 0.00 | 8.55 | 4.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,240.00 | 0.00 | 8.55 | 4.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.09 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 1,250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,260.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 9:59:11 AM EST |
| 1,270.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 9:59:11 AM EST |
| 1,280.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 1,290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 9:59:11 AM EST |
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM 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 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 9:59:11 AM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 9:59:11 AM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 9:59:11 AM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 580.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 590.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 600.00 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 610.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 620.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.87 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 630.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 640.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 650.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 691 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 660.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.74 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 670.00 | 0.00 | 0.73 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 680.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.51 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 690.00 | 0.00 | 1.44 | 0.72 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 700.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 710.00 | 0.00 | 2.40 | 1.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 720.00 | 0.00 | 7.20 | 3.60 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 725.00 | 0.00 | 2.34 | 1.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 730.00 | 0.00 | 8.55 | 4.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 9:59:11 AM EST |
| 735.00 | 0.00 | 8.60 | 4.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 740.00 | 0.00 | 8.60 | 4.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.86 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 745.00 | 0.00 | 5.85 | 2.93 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 750.00 | 0.00 | 5.40 | 2.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.70 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 760.00 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.41 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/24/2026 9:59:11 AM EST |
| 770.00 | 0.00 | 5.35 | 2.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.63 | 0.00 | 0.00 | -0.02 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 780.00 | 0.00 | 1.18 | 0.59 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | 0.00 | 0.00 | -0.05 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 785.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.41 | 0.00 | 0.00 | -0.07 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 790.00 | 0.00 | 1.29 | 0.65 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | -0.01 | 0.00 | -0.10 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 795.00 | 0.00 | 0.61 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | -0.01 | 0.00 | -0.12 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 800.00 | 0.02 | 0.52 | 0.27 | 0.53 | +0.21 | +65.63% | 0.00 | 1 | 84 | 0.28 | -0.01 | 0.00 | -0.21 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 805.00 | 0.04 | 0.68 | 0.36 | 0.79 | -0.20 | -20.21% | 0.00 | 10 | 52 | 0.28 | -0.01 | 0.00 | -0.24 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 810.00 | 0.00 | 1.46 | 0.73 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.35 | -0.02 | 0.00 | -0.16 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 815.00 | 0.00 | 1.40 | 0.70 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | -0.02 | 0.00 | -0.18 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 820.00 | 0.10 | 1.02 | 0.56 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.26 | -0.03 | 0.00 | -0.29 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 825.00 | 0.34 | 1.64 | 0.99 | 1.03 | -0.02 | -1.91% | 0.00 | 5 | 38 | 0.28 | -0.04 | 0.00 | -0.31 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 830.00 | 0.77 | 1.40 | 1.09 | 0.99 | -0.46 | -31.73% | 0.00 | 11 | 73 | 0.28 | -0.05 | 0.00 | -0.34 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 835.00 | 0.85 | 1.75 | 1.30 | 1.55 | -0.44 | -22.12% | 0.00 | 5 | 153 | 0.28 | -0.06 | 0.00 | -0.37 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 840.00 | 1.38 | 2.00 | 1.69 | 2.02 | +0.02 | +1.00% | 0.00 | 16 | 280 | 0.27 | -0.07 | 0.00 | -0.40 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 845.00 | 1.70 | 2.72 | 2.21 | 2.21 | -0.62 | -21.91% | 0.00 | 2 | 82 | 0.28 | -0.09 | 0.00 | -0.43 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 850.00 | 2.75 | 3.15 | 2.95 | 2.93 | -0.18 | -5.79% | 0.00 | 30 | 183 | 0.27 | -0.11 | 0.00 | -0.46 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 855.00 | 2.90 | 3.80 | 3.35 | 3.40 | -0.60 | -15.00% | 0.00 | 1 | 108 | 0.27 | -0.13 | 0.00 | -0.50 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 860.00 | 3.10 | 4.90 | 4.00 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.26 | -0.15 | 0.00 | -0.53 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 865.00 | 3.55 | 5.80 | 4.68 | 5.72 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.26 | -0.18 | 0.01 | -0.57 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 870.00 | 6.05 | 6.80 | 6.43 | 6.30 | -0.70 | -10.00% | 0.01 | 27 | 97 | 0.27 | -0.20 | 0.01 | -0.61 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 875.00 | 7.20 | 9.25 | 8.23 | 7.37 | -0.93 | -11.21% | 0.01 | 2 | 105 | 0.28 | -0.24 | 0.01 | -0.64 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 880.00 | 8.65 | 10.00 | 9.33 | 9.06 | -0.70 | -7.18% | 0.01 | 8 | 82 | 0.28 | -0.27 | 0.01 | -0.67 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 885.00 | 8.60 | 12.00 | 10.30 | 10.13 | -2.21 | -17.91% | 0.01 | 8 | 66 | 0.27 | -0.30 | 0.01 | -0.70 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 890.00 | 12.10 | 13.90 | 13.00 | 12.41 | -0.82 | -6.20% | 0.01 | 16 | 85 | 0.28 | -0.34 | 0.01 | -0.72 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 892.50 | 10.25 | 16.20 | 13.23 | % | 0.01 | 0 | 0 | 0.28 | -0.36 | 0.01 | -0.73 | 9/24/2026 9:59:11 AM EST | |||
| 895.00 | 12.45 | 16.05 | 14.25 | 15.87 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.27 | -0.38 | 0.01 | -0.74 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 897.50 | 13.55 | 17.25 | 15.40 | 14.75 | % | 0.02 | 1 | 0 | 0.28 | -0.40 | 0.01 | -0.74 | 9/24/2026 | 9/24/2026 9:59:11 AM EST | |
| 900.00 | 16.60 | 17.85 | 17.23 | 15.95 | -2.92 | -15.48% | 0.02 | 4 | 267 | 0.27 | -0.42 | 0.01 | -0.75 | 9/24/2026 | 9/24/2026 9:59:11 AM EST |
| 902.50 | 14.75 | 20.85 | 17.80 | % | 0.02 | 0 | 0 | 0.28 | -0.44 | 0.01 | -0.75 | 9/24/2026 9:59:11 AM EST | |||
| 905.00 | 17.85 | 21.25 | 19.55 | 21.33 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.28 | -0.46 | 0.01 | -0.75 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 907.50 | 17.55 | 23.30 | 20.43 | % | 0.02 | 0 | 0 | 0.28 | -0.48 | 0.01 | -0.75 | 9/24/2026 9:59:11 AM EST | |||
| 910.00 | 21.85 | 24.00 | 22.93 | 27.00 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.28 | -0.50 | 0.01 | -0.75 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 912.50 | 20.25 | 26.25 | 23.25 | % | 0.03 | 0 | 0 | 0.28 | -0.52 | 0.01 | -0.75 | 9/24/2026 9:59:11 AM EST | |||
| 915.00 | 21.60 | 26.85 | 24.23 | 27.41 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.28 | -0.54 | 0.01 | -0.74 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 917.50 | 23.05 | 29.35 | 26.20 | 31.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.55 | 0.01 | -0.74 | 9/22/2026 | 9/24/2026 9:59:11 AM EST |
| 920.00 | 24.60 | 30.35 | 27.48 | 29.78 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.28 | -0.57 | 0.01 | -0.73 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 925.00 | 27.90 | 33.95 | 30.93 | 35.80 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.29 | -0.61 | 0.01 | -0.71 | 9/21/2026 | 9/24/2026 9:59:11 AM EST |
| 930.00 | 31.45 | 37.15 | 34.30 | 44.37 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.28 | -0.64 | 0.01 | -0.69 | 9/17/2026 | 9/24/2026 9:59:11 AM EST |
| 935.00 | 34.80 | 40.45 | 37.63 | 43.64 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.27 | -0.68 | 0.01 | -0.66 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 940.00 | 38.75 | 44.30 | 41.53 | 44.70 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.28 | -0.71 | 0.01 | -0.63 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 945.00 | 42.70 | 48.75 | 45.73 | 43.98 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | -0.74 | 0.01 | -0.59 | 9/15/2026 | 9/24/2026 9:59:11 AM EST |
| 950.00 | 46.65 | 52.25 | 49.45 | 52.80 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.28 | -0.77 | 0.01 | -0.56 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 955.00 | 50.90 | 59.25 | 55.08 | 61.01 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.28 | -0.79 | 0.01 | -0.52 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 960.00 | 55.30 | 62.20 | 58.75 | 65.23 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.36 | -0.82 | 0.00 | -0.49 | 9/23/2026 | 9/24/2026 9:59:11 AM EST |
| 965.00 | 59.75 | 66.75 | 63.25 | 71.39 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.35 | -0.84 | 0.00 | -0.45 | 9/18/2026 | 9/24/2026 9:59:11 AM EST |
| 970.00 | 64.25 | 71.25 | 67.75 | 75.47 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.37 | -0.86 | 0.00 | -0.41 | 9/18/2026 | 9/24/2026 9:59:11 AM EST |
| 975.00 | 69.30 | 76.85 | 73.08 | 40.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.88 | 0.00 | -0.38 | 9/1/2026 | 9/24/2026 9:59:11 AM EST |
| 980.00 | 74.05 | 81.05 | 77.55 | 68.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.38 | -0.89 | 0.00 | -0.35 | 9/3/2026 | 9/24/2026 9:59:11 AM EST |
| 985.00 | 78.75 | 86.50 | 82.63 | % | 0.08 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.32 | 9/24/2026 9:59:11 AM EST | |||
| 990.00 | 83.45 | 91.35 | 87.40 | 53.85 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | -0.92 | 0.00 | -0.29 | 8/31/2026 | 9/24/2026 9:59:11 AM EST |
| 995.00 | 88.30 | 96.15 | 92.23 | 93.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.93 | 0.00 | -0.26 | 9/11/2026 | 9/24/2026 9:59:11 AM EST |
| 1,000.00 | 93.20 | 101.40 | 97.30 | % | 0.10 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.23 | 9/24/2026 9:59:11 AM EST | |||
| 1,005.00 | 98.10 | 104.20 | 101.15 | 100.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.21 | 9/11/2026 | 9/24/2026 9:59:11 AM EST |
| 1,010.00 | 102.95 | 110.80 | 106.88 | 105.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.45 | -0.95 | 0.00 | -0.18 | 9/10/2026 | 9/24/2026 9:59:11 AM EST |
| 1,015.00 | 107.90 | 115.65 | 111.78 | 101.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.14 | 9/15/2026 | 9/24/2026 9:59:11 AM EST |
| 1,020.00 | 112.85 | 120.00 | 116.43 | 104.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.14 | 9/14/2026 | 9/24/2026 9:59:11 AM EST |
| 1,025.00 | 117.80 | 125.60 | 121.70 | % | 0.12 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.09 | 9/24/2026 9:59:11 AM EST | |||
| 1,030.00 | 122.75 | 130.55 | 126.65 | % | 0.12 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.08 | 9/24/2026 9:59:11 AM EST | |||
| 1,035.00 | 127.60 | 135.50 | 131.55 | 119.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.07 | 9/3/2026 | 9/24/2026 9:59:11 AM EST |
| 1,040.00 | 132.70 | 140.35 | 136.53 | % | 0.13 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.06 | 9/24/2026 9:59:11 AM EST | |||
| 1,045.00 | 137.55 | 144.55 | 141.05 | 119.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.05 | 9/4/2026 | 9/24/2026 9:59:11 AM EST |
| 1,050.00 | 142.60 | 150.85 | 146.73 | % | 0.14 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 9/24/2026 9:59:11 AM EST | |||
| 1,055.00 | 147.65 | 154.85 | 151.25 | % | 0.14 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.03 | 9/24/2026 9:59:11 AM EST | |||
| 1,060.00 | 152.50 | 160.25 | 156.38 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.03 | 9/24/2026 9:59:11 AM EST | |||
| 1,065.00 | 157.50 | 164.75 | 161.13 | % | 0.15 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.02 | 9/24/2026 9:59:11 AM EST | |||
| 1,070.00 | 162.55 | 169.60 | 166.08 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.03 | 9/24/2026 9:59:11 AM EST | |||
| 1,075.00 | 167.60 | 175.20 | 171.40 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 9/24/2026 9:59:11 AM EST | |||
| 1,080.00 | 172.60 | 179.75 | 176.18 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:59:11 AM EST | |||
| 1,085.00 | 177.45 | 185.65 | 181.55 | 168.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/24/2026 9:59:11 AM EST |
| 1,090.00 | 182.45 | 190.55 | 186.50 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:59:11 AM EST | |||
| 1,095.00 | 187.50 | 193.90 | 190.70 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:59:11 AM EST | |||
| 1,100.00 | 192.45 | 198.65 | 195.55 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/24/2026 9:59:11 AM EST | |||
| 1,105.00 | 197.50 | 204.25 | 200.88 | % | 0.18 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,110.00 | 202.50 | 210.15 | 206.33 | % | 0.19 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,115.00 | 207.50 | 215.65 | 211.58 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,120.00 | 212.50 | 220.65 | 216.58 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,125.00 | 217.50 | 225.35 | 221.43 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,130.00 | 222.55 | 230.70 | 226.63 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,135.00 | 227.50 | 235.80 | 231.65 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,140.00 | 232.55 | 240.50 | 236.53 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,145.00 | 237.55 | 244.15 | 240.85 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,150.00 | 242.50 | 249.60 | 246.05 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,160.00 | 252.60 | 259.90 | 256.25 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,170.00 | 262.55 | 270.35 | 266.45 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,180.00 | 272.55 | 279.40 | 275.98 | % | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,190.00 | 282.45 | 290.35 | 286.40 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,200.00 | 292.45 | 300.35 | 296.40 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,210.00 | 302.45 | 310.65 | 306.55 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,220.00 | 312.45 | 319.55 | 316.00 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,230.00 | 322.45 | 330.60 | 326.53 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,240.00 | 332.45 | 340.35 | 336.40 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,250.00 | 342.45 | 350.15 | 346.30 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,260.00 | 352.45 | 360.35 | 356.40 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,270.00 | 362.45 | 370.70 | 366.58 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,280.00 | 372.45 | 380.65 | 376.55 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,290.00 | 382.45 | 390.70 | 386.58 | % | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST | |||
| 1,300.00 | 392.45 | 400.55 | 396.50 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/24/2026 9:59:11 AM EST |