Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,060.39 as of 11/6/2026 9:20:52 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 | 512.15 | 518.80 | 515.48 | 522.47 | % | 0.95 | 26 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 550.00 | 501.40 | 508.15 | 504.78 | 509.20 | % | 0.92 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 560.00 | 491.40 | 499.00 | 495.20 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 570.00 | 481.40 | 488.75 | 485.08 | 492.49 | -10.81 | -2.15% | 0.85 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 580.00 | 471.40 | 478.15 | 474.78 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 590.00 | 461.40 | 468.15 | 464.78 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 600.00 | 451.45 | 458.20 | 454.83 | 462.16 | % | 0.76 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 610.00 | 441.45 | 448.85 | 445.15 | 406.34 | 0.00 | 0.00% | 0.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 620.00 | 431.45 | 438.70 | 435.08 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 630.00 | 421.45 | 428.80 | 425.13 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 640.00 | 412.20 | 418.40 | 415.30 | 422.48 | % | 0.65 | 26 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 650.00 | 401.45 | 408.20 | 404.83 | 409.21 | % | 0.62 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 660.00 | 391.50 | 398.25 | 394.88 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 670.00 | 381.50 | 388.25 | 384.88 | 392.22 | % | 0.57 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 680.00 | 371.65 | 378.25 | 374.95 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 690.00 | 362.95 | 369.00 | 365.98 | 372.08 | % | 0.53 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 700.00 | 351.50 | 358.95 | 355.23 | 362.21 | % | 0.51 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 710.00 | 341.50 | 348.25 | 344.88 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 720.00 | 331.55 | 338.30 | 334.93 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 725.00 | 326.55 | 333.30 | 329.93 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 730.00 | 321.55 | 328.30 | 324.93 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 735.00 | 316.55 | 323.30 | 319.93 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 740.00 | 311.55 | 318.30 | 314.93 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 745.00 | 306.55 | 313.30 | 309.93 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 750.00 | 301.55 | 308.30 | 304.93 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 760.00 | 291.55 | 298.30 | 294.93 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 770.00 | 281.55 | 288.30 | 284.93 | 292.23 | % | 0.37 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 780.00 | 271.70 | 278.35 | 275.03 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 785.00 | 266.60 | 273.35 | 269.98 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 790.00 | 261.60 | 268.35 | 264.98 | 272.09 | % | 0.34 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 795.00 | 256.70 | 263.35 | 260.03 | % | 0.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 800.00 | 251.60 | 258.35 | 254.98 | 262.22 | % | 0.32 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 805.00 | 246.60 | 253.35 | 249.98 | % | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 810.00 | 241.60 | 248.35 | 244.98 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 815.00 | 236.60 | 243.35 | 239.98 | % | 0.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 820.00 | 231.60 | 238.35 | 234.98 | 203.65 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 825.00 | 226.60 | 233.35 | 229.98 | 180.91 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:03 PM EST |
| 830.00 | 221.60 | 228.40 | 225.00 | 233.26 | +57.27 | +32.55% | 0.27 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 835.00 | 216.65 | 223.40 | 220.03 | 114.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 4:00:03 PM EST |
| 840.00 | 211.65 | 218.40 | 215.03 | 223.04 | % | 0.26 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 845.00 | 207.00 | 213.40 | 210.20 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 850.00 | 201.65 | 208.40 | 205.03 | 215.80 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 855.00 | 196.65 | 203.40 | 200.03 | % | 0.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 860.00 | 191.65 | 198.40 | 195.03 | 66.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 11/6/2026 4:00:03 PM EST |
| 865.00 | 186.65 | 193.40 | 190.03 | % | 0.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 870.00 | 181.65 | 188.40 | 185.03 | % | 0.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 875.00 | 176.65 | 183.40 | 180.03 | 54.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 11/6/2026 4:00:03 PM EST |
| 880.00 | 171.65 | 178.45 | 175.05 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 885.00 | 166.70 | 173.45 | 170.08 | % | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 890.00 | 161.70 | 168.45 | 165.08 | 150.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 895.00 | 156.70 | 163.45 | 160.08 | % | 0.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 900.00 | 151.70 | 158.45 | 155.08 | 56.05 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 4:00:03 PM EST |
| 905.00 | 146.70 | 153.45 | 150.08 | 136.33 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.21 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 910.00 | 141.75 | 148.50 | 145.13 | 79.88 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.62 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 4:00:03 PM EST |
| 915.00 | 136.75 | 143.50 | 140.13 | 126.38 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.64 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 920.00 | 131.75 | 138.50 | 135.13 | 104.48 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.65 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 925.00 | 126.75 | 133.50 | 130.13 | 100.39 | 0.00 | 0.00% | 0.14 | 0 | 76 | 0.63 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 930.00 | 121.80 | 128.55 | 125.18 | 95.00 | 0.00 | 0.00% | 0.13 | 0 | 64 | 0.62 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 935.00 | 116.80 | 123.55 | 120.18 | 47.74 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | 1.00 | 0.00 | -0.02 | 10/14/2026 | 11/6/2026 4:00:03 PM EST |
| 940.00 | 111.85 | 118.85 | 115.35 | 126.32 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.61 | 1.00 | 0.00 | -0.02 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 945.00 | 106.85 | 113.60 | 110.23 | 79.40 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.59 | 1.00 | 0.00 | -0.03 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 950.00 | 102.60 | 108.40 | 105.50 | 114.40 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.54 | 1.00 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 955.00 | 96.90 | 103.65 | 100.28 | 104.62 | +32.12 | +44.31% | 0.11 | 1 | 20 | 0.56 | 0.99 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 960.00 | 92.95 | 98.50 | 95.73 | 103.00 | -1.58 | -1.52% | 0.10 | 3 | 33 | 0.51 | 0.99 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 965.00 | 87.05 | 93.60 | 90.33 | 103.59 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.49 | 0.99 | 0.00 | -0.19 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 970.00 | 82.80 | 88.65 | 85.73 | 90.66 | -7.46 | -7.61% | 0.09 | 5 | 178 | 0.47 | 0.98 | 0.00 | -0.24 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 975.00 | 77.90 | 83.75 | 80.83 | 85.72 | -19.55 | -18.58% | 0.08 | 4 | 33 | 0.46 | 0.98 | 0.00 | -0.33 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 977.50 | 74.70 | 81.45 | 78.08 | % | 0.08 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.39 | 11/6/2026 4:00:03 PM EST | |||
| 980.00 | 73.00 | 78.85 | 75.93 | 79.33 | -18.48 | -18.90% | 0.08 | 6 | 44 | 0.44 | 0.97 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 982.50 | 69.80 | 76.60 | 73.20 | 82.78 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.45 | 0.97 | 0.00 | -0.39 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 985.00 | 68.10 | 73.95 | 71.03 | 75.14 | -13.62 | -15.35% | 0.07 | 4 | 26 | 0.42 | 0.96 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 987.50 | 65.30 | 71.75 | 68.53 | 47.55 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.43 | 0.96 | 0.00 | -0.48 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 990.00 | 63.30 | 69.15 | 66.23 | 66.22 | -15.79 | -19.26% | 0.07 | 3 | 41 | 0.40 | 0.95 | 0.00 | -0.50 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 992.50 | 60.15 | 66.95 | 63.55 | 73.20 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.42 | 0.94 | 0.00 | -0.54 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 995.00 | 58.50 | 64.35 | 61.43 | 49.20 | -24.10 | -32.88% | 0.06 | 1 | 32 | 0.39 | 0.94 | 0.00 | -0.55 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 997.50 | 55.35 | 62.20 | 58.78 | 61.45 | -11.00 | -15.19% | 0.06 | 2 | 39 | 0.40 | 0.93 | 0.00 | -0.57 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,000.00 | 53.85 | 59.60 | 56.73 | 58.55 | -11.45 | -16.36% | 0.06 | 7 | 140 | 0.37 | 0.93 | 0.00 | -0.60 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,002.50 | 50.70 | 57.50 | 54.10 | 54.70 | -9.44 | -14.72% | 0.05 | 3 | 7 | 0.38 | 0.92 | 0.00 | -0.64 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,005.00 | 49.05 | 54.95 | 52.00 | 47.55 | -16.90 | -26.23% | 0.05 | 1 | 77 | 0.36 | 0.91 | 0.00 | -0.66 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,007.50 | 46.75 | 52.85 | 49.80 | 30.78 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.34 | 0.90 | 0.00 | -0.70 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 1,010.00 | 44.45 | 50.35 | 47.40 | 47.95 | -10.10 | -17.40% | 0.05 | 24 | 95 | 0.35 | 0.89 | 0.00 | -0.73 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,015.00 | 39.95 | 45.85 | 42.90 | 46.76 | -7.59 | -13.97% | 0.04 | 4 | 87 | 0.33 | 0.86 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,020.00 | 35.65 | 41.50 | 38.58 | 37.25 | -12.73 | -25.47% | 0.04 | 39 | 65 | 0.22 | 0.83 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,025.00 | 31.45 | 37.30 | 34.38 | 34.55 | -11.00 | -24.15% | 0.03 | 31 | 64 | 0.24 | 0.80 | 0.01 | -0.93 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,030.00 | 27.45 | 32.80 | 30.13 | 30.65 | -10.65 | -25.79% | 0.03 | 67 | 81 | 0.24 | 0.76 | 0.01 | -0.99 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,035.00 | 23.70 | 29.45 | 26.58 | 27.27 | -10.36 | -27.54% | 0.03 | 6 | 110 | 0.25 | 0.72 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,037.50 | 22.60 | 27.70 | 25.15 | 29.25 | % | 0.02 | 41 | 0 | 0.25 | 0.69 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 1,040.00 | 21.40 | 25.40 | 23.40 | 23.18 | -8.33 | -26.44% | 0.02 | 36 | 153 | 0.25 | 0.67 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,042.50 | 19.45 | 24.25 | 21.85 | 25.34 | % | 0.02 | 3 | 0 | 0.25 | 0.64 | 0.01 | -1.11 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 1,045.00 | 18.00 | 22.10 | 20.05 | 20.74 | -8.77 | -29.72% | 0.02 | 53 | 93 | 0.25 | 0.62 | 0.01 | -1.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,047.50 | 15.40 | 21.25 | 18.33 | 26.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.59 | 0.01 | -1.13 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,050.00 | 14.35 | 18.10 | 16.23 | 16.47 | -9.53 | -36.66% | 0.02 | 74 | 209 | 0.23 | 0.56 | 0.01 | -1.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,052.50 | 14.05 | 18.45 | 16.25 | 19.03 | -6.81 | -26.36% | 0.02 | 19 | 3 | 0.26 | 0.54 | 0.01 | -1.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,055.00 | 12.90 | 16.30 | 14.60 | 14.07 | -9.38 | -40.00% | 0.01 | 73 | 187 | 0.25 | 0.51 | 0.01 | -1.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,057.50 | 12.10 | 13.25 | 12.68 | 12.40 | -10.29 | -45.35% | 0.01 | 27 | 2 | 0.24 | 0.48 | 0.01 | -1.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,060.00 | 10.95 | 12.35 | 11.65 | 11.68 | -8.20 | -41.25% | 0.01 | 237 | 320 | 0.24 | 0.45 | 0.01 | -1.11 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,062.50 | 9.85 | 11.35 | 10.60 | 10.95 | -6.97 | -38.90% | 0.01 | 104 | 2 | 0.24 | 0.42 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,065.00 | 8.75 | 10.65 | 9.70 | 9.45 | -8.90 | -48.51% | 0.01 | 34 | 145 | 0.24 | 0.40 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,070.00 | 7.10 | 9.20 | 8.15 | 7.73 | -7.77 | -50.13% | 0.01 | 90 | 98 | 0.25 | 0.34 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,075.00 | 4.65 | 7.85 | 6.25 | 6.25 | -6.54 | -51.14% | 0.01 | 72 | 112 | 0.24 | 0.29 | 0.01 | -0.94 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,080.00 | 3.60 | 5.15 | 4.38 | 4.95 | -6.35 | -56.20% | 0.00 | 57 | 126 | 0.22 | 0.25 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,085.00 | 2.92 | 5.00 | 3.96 | 4.66 | -5.01 | -51.81% | 0.00 | 45 | 58 | 0.24 | 0.21 | 0.01 | -0.78 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,090.00 | 2.51 | 3.15 | 2.83 | 2.97 | -5.20 | -63.65% | 0.00 | 85 | 79 | 0.24 | 0.17 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,095.00 | 2.06 | 2.73 | 2.40 | 2.55 | -4.20 | -62.23% | 0.00 | 22 | 162 | 0.24 | 0.14 | 0.01 | -0.61 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,100.00 | 1.75 | 1.91 | 1.83 | 1.83 | -4.53 | -71.23% | 0.00 | 546 | 399 | 0.24 | 0.11 | 0.01 | -0.53 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,105.00 | 1.12 | 1.85 | 1.49 | 1.48 | -2.82 | -65.59% | 0.00 | 22 | 25 | 0.25 | 0.09 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,110.00 | 1.00 | 1.32 | 1.16 | 1.16 | -2.84 | -71.00% | 0.00 | 152 | 99 | 0.25 | 0.07 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,115.00 | 0.80 | 1.72 | 1.26 | 0.89 | -1.91 | -68.22% | 0.00 | 23 | 4 | 0.27 | 0.05 | 0.00 | -0.31 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,120.00 | 0.03 | 1.75 | 0.89 | 1.12 | -1.58 | -58.52% | 0.00 | 20 | 28 | 0.21 | 0.04 | 0.00 | -0.25 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,125.00 | 0.01 | 1.06 | 0.54 | 0.60 | -2.45 | -80.33% | 0.00 | 8 | 4 | 0.22 | 0.03 | 0.00 | -0.20 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,130.00 | 0.05 | 1.00 | 0.53 | 2.89 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.25 | 0.02 | 0.00 | -0.16 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,135.00 | 0.00 | 1.73 | 0.87 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.36 | 0.02 | 0.00 | -0.11 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,140.00 | 0.01 | 1.91 | 0.96 | 0.96 | -0.75 | -43.86% | 0.00 | 1 | 19 | 0.29 | 0.01 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,145.00 | 0.00 | 1.29 | 0.65 | 0.23 | % | 0.00 | 1 | 0 | 0.37 | 0.01 | 0.00 | -0.06 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 1,150.00 | 0.00 | 0.94 | 0.47 | 0.19 | -1.07 | -84.93% | 0.00 | 1 | 35 | 0.36 | 0.01 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,155.00 | 0.05 | 4.00 | 2.03 | 0.60 | % | 0.00 | 1 | 0 | 0.38 | 0.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 1,160.00 | 0.05 | 1.55 | 0.80 | 0.42 | -0.33 | -44.00% | 0.00 | 57 | 267 | 0.33 | 0.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,165.00 | 0.00 | 0.50 | 0.25 | 0.21 | % | 0.00 | 171 | 0 | 0.33 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 1,170.00 | 0.00 | 1.20 | 0.60 | 0.33 | -0.50 | -60.25% | 0.00 | 103 | 77 | 0.41 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,175.00 | 0.00 | 2.43 | 1.22 | 0.54 | % | 0.00 | 2 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 1,180.00 | 0.00 | 2.57 | 1.29 | 0.49 | -0.24 | -32.88% | 0.00 | 45 | 108 | 0.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,190.00 | 0.00 | 0.95 | 0.48 | 0.13 | -0.51 | -79.69% | 0.00 | 38 | 205 | 0.47 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,200.00 | 0.00 | 0.83 | 0.42 | 0.08 | -0.14 | -63.64% | 0.00 | 28 | 166 | 0.49 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,210.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 50 | 161 | 0.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,220.00 | 0.00 | 2.18 | 1.09 | 0.05 | -0.36 | -87.81% | 0.00 | 1 | 72 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,230.00 | 0.00 | 4.90 | 2.45 | 0.67 | +0.55 | +458.34% | 0.00 | 1 | 72 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,240.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.83 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,250.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,260.00 | 0.00 | 4.15 | 2.08 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 65 | 0.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,270.00 | 0.00 | 2.12 | 1.06 | 1.05 | +0.96 | +1,066.67% | 0.00 | 1 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,280.00 | 0.00 | 2.99 | 1.50 | 0.04 | -0.09 | -69.24% | 0.00 | 209 | 70 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,290.00 | 0.00 | 0.50 | 0.25 | 0.53 | +0.46 | +657.15% | 0.00 | 1 | 32 | 0.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,300.00 | 0.00 | 1.18 | 0.59 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 72 | 0.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 250 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 2.14 | 1.07 | 1.09 | % | 0.00 | 8 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 11 | 116 | 1.45 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 0.39 | 0.20 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.08 | +800.00% | 0.00 | 4 | 165 | 1.41 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 582 | 1.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 610.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.29 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 630.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,111 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 2.18 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.12 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.16 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 690.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 1.12 | 0.56 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.38 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 710.00 | 0.00 | 5.10 | 2.55 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 725.00 | 0.00 | 5.10 | 2.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.71 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 730.00 | 0.00 | 5.10 | 2.55 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 735.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 745.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 391 | 0.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 3.25 | 1.63 | 0.04 | -2.52 | -98.44% | 0.00 | 2 | 84 | 1.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.53 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 84 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 5.10 | 2.55 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.43 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 785.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 790.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 47 | 203 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 795.00 | 0.01 | 0.30 | 0.16 | 0.02 | -0.80 | -97.57% | 0.00 | 2 | 339 | 0.74 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 0.40 | 0.20 | 0.01 | -1.09 | -99.10% | 0.00 | 1 | 422 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 805.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:03 PM EST |
| 815.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.26 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 1.01 | 0.51 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 825.00 | 0.00 | 0.54 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 830.00 | 0.00 | 4.90 | 2.45 | 0.78 | +0.76 | +3,800.00% | 0.00 | 1 | 108 | 1.19 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 835.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 840.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 845.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 850.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 103 | 0.68 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 855.00 | 0.00 | 2.29 | 1.15 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 186 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 860.00 | 0.00 | 1.93 | 0.97 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 865.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 41 | 292 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 870.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 875.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 880.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.95 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 885.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 890.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 895.00 | 0.00 | 4.75 | 2.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 900.00 | 0.00 | 1.53 | 0.77 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 905.00 | 0.00 | 2.32 | 1.16 | 0.63 | +0.62 | +6,200.00% | 0.00 | 1 | 74 | 0.70 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 910.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 48 | 67 | 0.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 915.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 59 | 81 | 0.40 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 920.00 | 0.00 | 0.22 | 0.11 | 0.32 | +0.26 | +433.34% | 0.00 | 7 | 71 | 0.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 925.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.09 | -52.95% | 0.00 | 9 | 212 | 0.39 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 930.00 | 0.00 | 1.56 | 0.78 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.55 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 935.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.11 | -55.00% | 0.00 | 31 | 173 | 0.36 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 940.00 | 0.01 | 0.37 | 0.19 | 0.14 | -0.02 | -12.50% | 0.00 | 26 | 142 | 0.33 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 945.00 | 0.00 | 0.65 | 0.33 | 1.51 | +1.18 | +357.58% | 0.00 | 1 | 39 | 0.42 | 0.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 950.00 | 0.00 | 0.59 | 0.30 | 0.53 | -0.10 | -15.88% | 0.00 | 11 | 181 | 0.40 | 0.00 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 955.00 | 0.10 | 0.50 | 0.30 | 0.26 | -0.45 | -63.38% | 0.00 | 5 | 94 | 0.33 | -0.01 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 960.00 | 0.00 | 0.59 | 0.30 | 0.27 | -1.16 | -81.12% | 0.00 | 9 | 1,059 | 0.37 | -0.01 | 0.00 | -0.10 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 965.00 | 0.11 | 0.37 | 0.24 | 0.23 | -0.59 | -71.96% | 0.00 | 45 | 97 | 0.30 | -0.01 | 0.00 | -0.19 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 970.00 | 0.17 | 0.66 | 0.42 | 0.39 | -0.19 | -32.76% | 0.00 | 6 | 372 | 0.30 | -0.02 | 0.00 | -0.24 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 975.00 | 0.20 | 0.75 | 0.48 | 0.46 | -0.20 | -30.31% | 0.00 | 79 | 147 | 0.30 | -0.02 | 0.00 | -0.33 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 977.50 | 0.17 | 0.82 | 0.50 | 0.44 | -0.41 | -48.24% | 0.00 | 15 | 18 | 0.29 | -0.03 | 0.00 | -0.39 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 980.00 | 0.38 | 0.79 | 0.59 | 0.57 | -0.29 | -33.73% | 0.00 | 102 | 75 | 0.29 | -0.03 | 0.00 | -0.38 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 982.50 | 0.00 | 1.01 | 0.51 | 1.49 | -1.86 | -55.53% | 0.00 | 1 | 8 | 0.36 | -0.03 | 0.00 | -0.39 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 985.00 | 0.40 | 0.92 | 0.66 | 0.59 | -0.44 | -42.72% | 0.00 | 35 | 153 | 0.28 | -0.04 | 0.00 | -0.45 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 987.50 | 0.12 | 1.42 | 0.77 | 0.72 | -1.03 | -58.86% | 0.00 | 2 | 48 | 0.27 | -0.04 | 0.00 | -0.48 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 990.00 | 0.51 | 1.08 | 0.80 | 0.86 | -0.40 | -31.75% | 0.00 | 20 | 71 | 0.28 | -0.05 | 0.00 | -0.50 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 992.50 | 0.08 | 1.57 | 0.83 | 0.95 | -4.26 | -81.77% | 0.00 | 26 | 2 | 0.25 | -0.06 | 0.00 | -0.54 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 995.00 | 0.80 | 1.36 | 1.08 | 1.00 | -0.29 | -22.49% | 0.00 | 48 | 331 | 0.28 | -0.06 | 0.00 | -0.55 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 997.50 | 1.00 | 1.56 | 1.28 | 1.18 | -0.25 | -17.49% | 0.00 | 5 | 29 | 0.28 | -0.07 | 0.00 | -0.57 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,000.00 | 1.20 | 1.43 | 1.32 | 1.31 | -0.24 | -15.49% | 0.00 | 141 | 264 | 0.27 | -0.07 | 0.00 | -0.60 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,002.50 | 0.55 | 2.30 | 1.43 | 2.00 | +0.15 | +8.11% | 0.00 | 12 | 17 | 0.26 | -0.08 | 0.00 | -0.64 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,005.00 | 1.26 | 2.56 | 1.91 | 1.39 | -0.75 | -35.05% | 0.00 | 7 | 97 | 0.27 | -0.09 | 0.00 | -0.66 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,007.50 | 0.83 | 3.05 | 1.94 | 2.05 | 0.00 | 0.00% | 0.00 | 15 | 6 | 0.26 | -0.10 | 0.00 | -0.70 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,010.00 | 1.66 | 2.68 | 2.17 | 2.10 | -0.16 | -7.08% | 0.00 | 80 | 210 | 0.26 | -0.11 | 0.00 | -0.73 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,015.00 | 2.28 | 3.25 | 2.77 | 2.49 | -0.49 | -16.45% | 0.00 | 52 | 95 | 0.25 | -0.14 | 0.01 | -0.79 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,020.00 | 3.00 | 4.10 | 3.55 | 3.33 | -0.35 | -9.52% | 0.00 | 97 | 135 | 0.26 | -0.17 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,025.00 | 3.05 | 4.95 | 4.00 | 3.95 | -0.35 | -8.14% | 0.00 | 46 | 109 | 0.25 | -0.20 | 0.01 | -0.93 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,030.00 | 4.80 | 5.55 | 5.18 | 5.40 | +0.30 | +5.89% | 0.01 | 405 | 58 | 0.25 | -0.24 | 0.01 | -0.99 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,035.00 | 2.85 | 8.30 | 5.58 | 5.80 | +0.25 | +4.51% | 0.01 | 35 | 28 | 0.23 | -0.28 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,037.50 | 4.10 | 10.90 | 7.50 | 7.25 | +1.20 | +19.84% | 0.01 | 4 | 27 | 0.25 | -0.31 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,040.00 | 7.00 | 8.80 | 7.90 | 7.45 | +0.34 | +4.79% | 0.01 | 93 | 98 | 0.24 | -0.33 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,042.50 | 7.25 | 9.80 | 8.53 | 7.55 | % | 0.01 | 13 | 0 | 0.24 | -0.36 | 0.01 | -1.11 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 1,045.00 | 8.35 | 11.45 | 9.90 | 8.80 | -0.37 | -4.04% | 0.01 | 44 | 28 | 0.25 | -0.38 | 0.01 | -1.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,047.50 | 8.30 | 11.70 | 10.00 | 10.30 | +0.80 | +8.43% | 0.01 | 37 | 1 | 0.23 | -0.41 | 0.01 | -1.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,050.00 | 9.75 | 12.70 | 11.23 | 12.00 | +1.00 | +9.10% | 0.01 | 50 | 59 | 0.23 | -0.44 | 0.01 | -1.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,052.50 | 10.85 | 14.10 | 12.48 | 12.45 | +4.45 | +55.63% | 0.01 | 1 | 1 | 0.23 | -0.46 | 0.01 | -1.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,055.00 | 13.50 | 15.05 | 14.28 | 14.34 | +2.86 | +24.92% | 0.01 | 95 | 61 | 0.24 | -0.49 | 0.01 | -1.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,057.50 | 12.40 | 16.65 | 14.53 | 14.94 | +4.84 | +47.93% | 0.01 | 18 | 4 | 0.23 | -0.52 | 0.01 | -1.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,060.00 | 13.60 | 17.95 | 15.78 | 16.15 | +2.38 | +17.29% | 0.01 | 22 | 23 | 0.22 | -0.55 | 0.01 | -1.11 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,062.50 | 15.20 | 19.30 | 17.25 | 15.39 | -0.63 | -3.94% | 0.02 | 3 | 4 | 0.22 | -0.58 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,065.00 | 16.60 | 20.90 | 18.75 | 16.60 | -0.30 | -1.78% | 0.02 | 70 | 18 | 0.22 | -0.60 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,070.00 | 19.85 | 24.20 | 22.03 | 21.35 | +1.97 | +10.17% | 0.02 | 15 | 15 | 0.22 | -0.66 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,075.00 | 23.75 | 27.80 | 25.78 | 24.42 | +3.82 | +18.55% | 0.02 | 30 | 28 | 0.22 | -0.71 | 0.01 | -0.94 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,080.00 | 27.40 | 31.60 | 29.50 | 26.67 | +2.17 | +8.86% | 0.03 | 18 | 16 | 0.22 | -0.75 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,085.00 | 30.85 | 37.35 | 34.10 | 30.45 | +9.50 | +45.35% | 0.03 | 9 | 2 | 0.32 | -0.79 | 0.01 | -0.78 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,090.00 | 35.05 | 40.40 | 37.73 | 33.98 | +2.28 | +7.20% | 0.03 | 2 | 9 | 0.30 | -0.83 | 0.01 | -0.69 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 1,095.00 | 39.70 | 45.25 | 42.48 | % | 0.04 | 0 | 0 | 0.32 | -0.86 | 0.01 | -0.61 | 11/6/2026 4:00:03 PM EST | |||
| 1,100.00 | 43.90 | 50.40 | 47.15 | 38.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.35 | -0.89 | 0.01 | -0.53 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,105.00 | 48.10 | 55.00 | 51.55 | % | 0.05 | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.45 | 11/6/2026 4:00:03 PM EST | |||
| 1,110.00 | 52.85 | 59.70 | 56.28 | 60.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.38 | -0.93 | 0.00 | -0.38 | 11/4/2026 | 11/6/2026 4:00:03 PM EST |
| 1,115.00 | 57.40 | 64.50 | 60.95 | % | 0.05 | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.31 | 11/6/2026 4:00:03 PM EST | |||
| 1,120.00 | 62.55 | 69.35 | 65.95 | % | 0.06 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.25 | 11/6/2026 4:00:03 PM EST | |||
| 1,125.00 | 67.15 | 74.25 | 70.70 | % | 0.06 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.20 | 11/6/2026 4:00:03 PM EST | |||
| 1,130.00 | 72.05 | 79.15 | 75.60 | 66.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.44 | -0.98 | 0.00 | -0.16 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,135.00 | 77.30 | 84.10 | 80.70 | % | 0.07 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.11 | 11/6/2026 4:00:03 PM EST | |||
| 1,140.00 | 82.30 | 89.05 | 85.68 | 74.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.99 | 0.00 | -0.09 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,145.00 | 87.25 | 94.05 | 90.65 | % | 0.08 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.06 | 11/6/2026 4:00:03 PM EST | |||
| 1,150.00 | 92.25 | 99.00 | 95.63 | 72.90 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.51 | -0.99 | 0.00 | -0.05 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,155.00 | 97.25 | 104.00 | 100.63 | % | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 1,160.00 | 102.20 | 109.00 | 105.60 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 1,165.00 | 107.20 | 114.00 | 110.60 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 1,170.00 | 112.20 | 119.00 | 115.60 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 1,175.00 | 117.20 | 124.00 | 120.60 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 11/6/2026 4:00:03 PM EST | |||
| 1,180.00 | 122.20 | 129.00 | 125.60 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,190.00 | 132.20 | 139.00 | 135.60 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,200.00 | 142.20 | 149.00 | 145.60 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,210.00 | 152.20 | 159.00 | 155.60 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,220.00 | 162.20 | 169.00 | 165.60 | % | 0.14 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,230.00 | 172.20 | 179.00 | 175.60 | % | 0.14 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,240.00 | 182.20 | 189.00 | 185.60 | % | 0.15 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,250.00 | 192.20 | 199.00 | 195.60 | % | 0.16 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,260.00 | 202.20 | 209.00 | 205.60 | % | 0.16 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,270.00 | 212.20 | 219.00 | 215.60 | 200.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 1,280.00 | 222.20 | 229.00 | 225.60 | % | 0.18 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,290.00 | 232.20 | 239.00 | 235.60 | % | 0.18 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST | |||
| 1,300.00 | 242.20 | 249.00 | 245.60 | % | 0.19 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:03 PM EST |