Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,090.39 as of 11/12/2026 9:36:56 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 | 548.95 | 556.50 | 552.73 | 484.92 | 0.00 | 0.00% | 1.02 | 0 | 9 | 10.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 4:00:03 PM EST |
| 560.00 | 529.05 | 536.70 | 532.88 | % | 0.95 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 580.00 | 509.05 | 516.85 | 512.95 | 319.07 | 0.00 | 0.00% | 0.88 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 11/11/2026 4:00:03 PM EST |
| 600.00 | 489.20 | 496.25 | 492.73 | % | 0.82 | 0 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 620.00 | 469.50 | 476.15 | 472.83 | 462.65 | 0.00 | 0.00% | 0.76 | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 640.00 | 449.10 | 456.15 | 452.63 | 421.80 | 0.00 | 0.00% | 0.71 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 660.00 | 429.10 | 436.70 | 432.90 | 320.70 | 0.00 | 0.00% | 0.66 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 11/11/2026 4:00:03 PM EST |
| 680.00 | 409.30 | 417.00 | 413.15 | 303.93 | 0.00 | 0.00% | 0.61 | 0 | 26 | 10.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 4:00:03 PM EST |
| 700.00 | 388.95 | 396.20 | 392.58 | 291.37 | 0.00 | 0.00% | 0.56 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/11/2026 4:00:03 PM EST |
| 720.00 | 369.15 | 376.75 | 372.95 | 203.30 | 0.00 | 0.00% | 0.52 | 0 | 14 | 10.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 11/11/2026 4:00:03 PM EST |
| 740.00 | 349.20 | 356.25 | 352.73 | 250.02 | 0.00 | 0.00% | 0.48 | 0 | 14 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 4:00:03 PM EST |
| 745.00 | 344.25 | 352.00 | 348.13 | % | 0.47 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 750.00 | 339.25 | 346.50 | 342.88 | % | 0.46 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 755.00 | 334.30 | 341.30 | 337.80 | 142.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/11/2026 4:00:03 PM EST |
| 760.00 | 329.15 | 336.30 | 332.73 | 156.08 | 0.00 | 0.00% | 0.44 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 11/11/2026 4:00:03 PM EST |
| 765.00 | 324.30 | 332.00 | 328.15 | % | 0.43 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 770.00 | 319.55 | 326.30 | 322.93 | % | 0.42 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 775.00 | 314.30 | 321.30 | 317.80 | % | 0.41 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 780.00 | 309.25 | 316.75 | 313.00 | 214.45 | 0.00 | 0.00% | 0.40 | 0 | 37 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 11/11/2026 4:00:03 PM EST |
| 785.00 | 304.15 | 312.00 | 308.08 | % | 0.39 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 790.00 | 299.05 | 307.00 | 303.03 | 158.30 | 0.00 | 0.00% | 0.38 | 0 | 31 | 10.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/11/2026 4:00:03 PM EST |
| 795.00 | 294.55 | 301.55 | 298.05 | % | 0.37 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 800.00 | 289.60 | 296.80 | 293.20 | 279.78 | 0.00 | 0.00% | 0.37 | 0 | 43 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 805.00 | 284.35 | 291.35 | 287.85 | 111.10 | 0.00 | 0.00% | 0.36 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 11/11/2026 4:00:03 PM EST |
| 810.00 | 279.35 | 286.35 | 282.85 | 112.69 | 0.00 | 0.00% | 0.35 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/11/2026 4:00:03 PM EST |
| 815.00 | 274.30 | 281.40 | 277.85 | 108.95 | 0.00 | 0.00% | 0.34 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 11/11/2026 4:00:03 PM EST |
| 820.00 | 269.50 | 276.40 | 272.95 | 185.36 | 0.00 | 0.00% | 0.33 | 0 | 20 | 10.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/11/2026 4:00:03 PM EST |
| 825.00 | 264.35 | 271.40 | 267.88 | 229.83 | 0.00 | 0.00% | 0.32 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 830.00 | 259.35 | 266.40 | 262.88 | 160.54 | 0.00 | 0.00% | 0.32 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 4:00:03 PM EST |
| 835.00 | 254.35 | 261.60 | 257.98 | 97.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 11/11/2026 4:00:03 PM EST |
| 840.00 | 249.40 | 256.90 | 253.15 | 214.65 | 0.00 | 0.00% | 0.30 | 0 | 54 | 10.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 845.00 | 244.40 | 252.05 | 248.23 | 209.83 | 0.00 | 0.00% | 0.29 | 0 | 9 | 10.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 850.00 | 239.35 | 246.90 | 243.13 | 200.00 | 0.00 | 0.00% | 0.29 | 0 | 23 | 10.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:03 PM EST |
| 855.00 | 235.05 | 241.45 | 238.25 | 168.79 | 0.00 | 0.00% | 0.28 | 0 | 9 | 10.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 4:00:03 PM EST |
| 860.00 | 229.60 | 236.85 | 233.23 | 196.30 | 0.00 | 0.00% | 0.27 | 0 | 58 | 10.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 4:00:03 PM EST |
| 865.00 | 224.75 | 231.95 | 228.35 | 129.98 | 0.00 | 0.00% | 0.26 | 0 | 19 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 4:00:03 PM EST |
| 870.00 | 219.45 | 226.45 | 222.95 | 190.38 | 0.00 | 0.00% | 0.26 | 0 | 16 | 10.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 4:00:03 PM EST |
| 875.00 | 214.45 | 221.45 | 217.95 | 125.00 | 0.00 | 0.00% | 0.25 | 0 | 19 | 10.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/11/2026 4:00:03 PM EST |
| 880.00 | 209.70 | 216.90 | 213.30 | 117.35 | 0.00 | 0.00% | 0.24 | 0 | 47 | 10.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 4:00:03 PM EST |
| 885.00 | 204.80 | 211.50 | 208.15 | 159.49 | 0.00 | 0.00% | 0.24 | 0 | 30 | 10.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:03 PM EST |
| 890.00 | 199.45 | 207.25 | 203.35 | 161.52 | 0.00 | 0.00% | 0.23 | 0 | 41 | 10.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:03 PM EST |
| 895.00 | 194.90 | 201.50 | 198.20 | 156.55 | 0.00 | 0.00% | 0.22 | 0 | 46 | 10.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:03 PM EST |
| 900.00 | 190.50 | 197.00 | 193.75 | 183.00 | 0.00 | 0.00% | 0.22 | 0 | 197 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 905.00 | 184.50 | 191.55 | 188.03 | 166.06 | 0.00 | 0.00% | 0.21 | 0 | 42 | 10.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:03 PM EST |
| 910.00 | 180.55 | 187.00 | 183.78 | 142.77 | 0.00 | 0.00% | 0.20 | 0 | 104 | 10.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:03 PM EST |
| 915.00 | 174.60 | 181.95 | 178.28 | 136.80 | 0.00 | 0.00% | 0.19 | 0 | 127 | 10.00 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:03 PM EST |
| 920.00 | 170.55 | 177.00 | 173.78 | 166.80 | 0.00 | 0.00% | 0.19 | 0 | 320 | 10.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 925.00 | 165.20 | 172.00 | 168.60 | 136.53 | 0.00 | 0.00% | 0.18 | 0 | 120 | 10.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 930.00 | 159.50 | 167.20 | 163.35 | 121.36 | 0.00 | 0.00% | 0.18 | 0 | 213 | 10.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 935.00 | 154.70 | 162.00 | 158.35 | 124.63 | 0.00 | 0.00% | 0.17 | 0 | 193 | 6.65 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 940.00 | 149.95 | 157.00 | 153.48 | 139.05 | 0.00 | 0.00% | 0.16 | 0 | 238 | 4.68 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 945.00 | 145.30 | 152.00 | 148.65 | 122.71 | 0.00 | 0.00% | 0.16 | 0 | 169 | 3.42 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:03 PM EST |
| 950.00 | 139.90 | 147.00 | 143.45 | 135.18 | 0.00 | 0.00% | 0.15 | 0 | 374 | 1.94 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 955.00 | 135.20 | 142.00 | 138.60 | 120.75 | 0.00 | 0.00% | 0.15 | 0 | 186 | 1.51 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 960.00 | 131.05 | 137.00 | 134.03 | 133.00 | +13.38 | +11.19% | 0.14 | 1 | 312 | 1.06 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 965.00 | 124.75 | 132.00 | 128.38 | 116.25 | 0.00 | 0.00% | 0.13 | 0 | 202 | 0.90 | 1.00 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 970.00 | 120.25 | 126.75 | 123.50 | 115.28 | 0.00 | 0.00% | 0.13 | 0 | 242 | 0.79 | 1.00 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 975.00 | 115.15 | 120.30 | 117.73 | 105.00 | 0.00 | 0.00% | 0.12 | 0 | 184 | 0.67 | 1.00 | 0.00 | -0.02 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 980.00 | 110.35 | 116.85 | 113.60 | 104.90 | 0.00 | 0.00% | 0.12 | 0 | 866 | 0.62 | 1.00 | 0.00 | -0.03 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 985.00 | 104.95 | 112.00 | 108.48 | 98.05 | 0.00 | 0.00% | 0.11 | 0 | 364 | 0.52 | 1.00 | 0.00 | -0.05 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 990.00 | 100.55 | 107.00 | 103.78 | 91.90 | 0.00 | 0.00% | 0.10 | 0 | 278 | 0.53 | 0.99 | 0.00 | -0.08 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 995.00 | 95.05 | 102.00 | 98.53 | 83.09 | 0.00 | 0.00% | 0.10 | 0 | 503 | 0.49 | 0.99 | 0.00 | -0.11 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,000.00 | 90.55 | 97.00 | 93.78 | 87.99 | 0.00 | 0.00% | 0.09 | 0 | 1,558 | 0.40 | 0.99 | 0.00 | -0.17 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,005.00 | 85.75 | 92.00 | 88.88 | 79.60 | 0.00 | 0.00% | 0.09 | 0 | 320 | 0.44 | 0.98 | 0.00 | -0.20 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,010.00 | 80.55 | 85.70 | 83.13 | 90.48 | +14.35 | +18.85% | 0.08 | 3 | 450 | 0.37 | 0.98 | 0.00 | -0.23 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,015.00 | 76.40 | 82.70 | 79.55 | 66.51 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.38 | 0.97 | 0.00 | -0.27 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,020.00 | 71.35 | 77.85 | 74.60 | 81.49 | +16.26 | +24.93% | 0.07 | 1 | 675 | 0.36 | 0.96 | 0.00 | -0.31 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,025.00 | 66.70 | 72.60 | 69.65 | 62.08 | 0.00 | 0.00% | 0.07 | 0 | 259 | 0.36 | 0.95 | 0.00 | -0.35 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,030.00 | 61.20 | 67.80 | 64.50 | 48.70 | 0.00 | 0.00% | 0.06 | 0 | 428 | 0.24 | 0.93 | 0.00 | -0.40 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,035.00 | 57.25 | 63.30 | 60.28 | 49.23 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.24 | 0.92 | 0.00 | -0.46 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,037.50 | 53.85 | 61.00 | 57.43 | 45.40 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.24 | 0.91 | 0.00 | -0.49 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,040.00 | 52.70 | 58.75 | 55.73 | 55.03 | +8.44 | +18.12% | 0.05 | 4 | 856 | 0.24 | 0.90 | 0.00 | -0.52 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,042.50 | 49.35 | 56.60 | 52.98 | 21.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.22 | 0.88 | 0.01 | -0.55 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 1,045.00 | 47.25 | 54.25 | 50.75 | 43.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.24 | 0.87 | 0.01 | -0.58 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,047.50 | 45.00 | 52.00 | 48.50 | 21.20 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.24 | 0.86 | 0.01 | -0.61 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 1,050.00 | 42.85 | 49.95 | 46.40 | 31.85 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.24 | 0.84 | 0.01 | -0.64 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,052.50 | 40.60 | 47.70 | 44.15 | 31.45 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.23 | 0.83 | 0.01 | -0.67 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,055.00 | 38.95 | 44.00 | 41.48 | 34.49 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.24 | 0.81 | 0.01 | -0.70 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,057.50 | 36.50 | 43.45 | 39.98 | 26.86 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.23 | 0.79 | 0.01 | -0.73 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,060.00 | 35.10 | 41.25 | 38.18 | 44.00 | +11.00 | +33.34% | 0.04 | 14 | 1,026 | 0.23 | 0.77 | 0.01 | -0.75 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,062.50 | 33.20 | 39.10 | 36.15 | 23.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.23 | 0.76 | 0.01 | -0.78 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,065.00 | 31.45 | 36.00 | 33.73 | 37.31 | +15.36 | +69.98% | 0.03 | 1 | 36 | 0.23 | 0.73 | 0.01 | -0.80 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,070.00 | 27.60 | 33.40 | 30.50 | 37.00 | +16.15 | +77.46% | 0.03 | 6 | 169 | 0.23 | 0.69 | 0.01 | -0.85 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,075.00 | 24.30 | 28.40 | 26.35 | 26.85 | +3.85 | +16.74% | 0.02 | 14 | 84 | 0.22 | 0.64 | 0.01 | -0.88 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,080.00 | 21.05 | 26.35 | 23.70 | 22.54 | +3.19 | +16.49% | 0.02 | 23 | 1,258 | 0.23 | 0.59 | 0.01 | -0.90 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,085.00 | 17.95 | 22.00 | 19.98 | 20.70 | +4.70 | +29.38% | 0.02 | 2 | 54 | 0.22 | 0.54 | 0.01 | -0.91 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,090.00 | 14.95 | 18.95 | 16.95 | 18.20 | +3.80 | +26.39% | 0.02 | 80 | 1,007 | 0.22 | 0.49 | 0.01 | -0.90 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,095.00 | 12.80 | 15.25 | 14.03 | 14.18 | +2.03 | +16.71% | 0.01 | 5 | 125 | 0.22 | 0.44 | 0.01 | -0.88 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,100.00 | 10.65 | 13.70 | 12.18 | 12.00 | +1.86 | +18.35% | 0.01 | 139 | 1,898 | 0.22 | 0.39 | 0.01 | -0.85 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,105.00 | 8.80 | 13.15 | 10.98 | 11.00 | +2.60 | +30.96% | 0.01 | 5 | 77 | 0.22 | 0.34 | 0.01 | -0.81 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,110.00 | 7.30 | 8.65 | 7.98 | 8.85 | +2.20 | +33.09% | 0.01 | 19 | 264 | 0.22 | 0.29 | 0.01 | -0.75 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,115.00 | 5.75 | 7.55 | 6.65 | 8.76 | +3.01 | +52.35% | 0.01 | 4 | 193 | 0.22 | 0.25 | 0.01 | -0.69 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,120.00 | 4.75 | 6.20 | 5.48 | 6.80 | +2.35 | +52.81% | 0.00 | 32 | 462 | 0.22 | 0.21 | 0.01 | -0.63 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,125.00 | 3.85 | 5.55 | 4.70 | 6.20 | +2.67 | +75.64% | 0.00 | 6 | 97 | 0.23 | 0.18 | 0.01 | -0.57 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,130.00 | 3.05 | 3.55 | 3.30 | 3.42 | +0.50 | +17.13% | 0.00 | 8 | 107 | 0.23 | 0.15 | 0.01 | -0.50 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,140.00 | 1.93 | 2.15 | 2.04 | 2.20 | +0.34 | +18.28% | 0.00 | 329 | 973 | 0.23 | 0.10 | 0.00 | -0.38 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,160.00 | 0.77 | 1.00 | 0.89 | 1.00 | +0.19 | +23.46% | 0.00 | 35 | 723 | 0.24 | 0.04 | 0.00 | -0.18 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,180.00 | 0.31 | 0.55 | 0.43 | 0.47 | +0.01 | +2.18% | 0.00 | 1 | 221 | 0.26 | 0.01 | 0.00 | -0.07 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,200.00 | 0.20 | 0.35 | 0.28 | 0.26 | +0.06 | +30.00% | 0.00 | 49 | 509 | 0.28 | 0.00 | 0.00 | -0.02 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,220.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.27 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,240.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.31 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,260.00 | 0.00 | 1.92 | 0.96 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,280.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,300.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.38 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,320.00 | 0.01 | 0.07 | 0.04 | 0.12 | +0.10 | +500.00% | 0.00 | 4 | 68 | 0.41 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,340.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 155 | 0.44 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,360.00 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 93 | 0.47 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,380.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.52 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,400.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 323 | 0.48 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,420.00 | 0.00 | 0.58 | 0.29 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 199 | 0.59 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,440.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 71 | 0.58 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,460.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,480.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,500.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 199 | 0.66 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,520.00 | 0.00 | 3.00 | 1.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.70 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.36 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.30 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,093 | 1.33 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.26 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 1.71 | 0.86 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.99 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 660.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 700.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 910 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 720.00 | 0.00 | 1.11 | 0.56 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.62 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.89 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 745.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.76 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 750.00 | 0.00 | 4.20 | 2.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 760.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.74 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 765.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.78 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:03 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.71 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 775.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.76 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 310 | 1.33 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:03 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.80 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:03 PM EST |
| 795.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:03 PM EST |
| 800.00 | 0.00 | 0.28 | 0.14 | 1.33 | +1.30 | +4,333.34% | 0.00 | 2 | 577 | 0.64 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.62 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 815.00 | 0.00 | 2.05 | 1.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 820.00 | 0.00 | 1.70 | 0.85 | 1.35 | +1.31 | +3,275.00% | 0.00 | 2 | 500 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 825.00 | 0.00 | 1.72 | 0.86 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.17 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.14 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:03 PM EST |
| 835.00 | 0.00 | 1.90 | 0.95 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 840.00 | 0.00 | 2.18 | 1.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 0.77 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 845.00 | 0.00 | 3.15 | 1.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,650 | 1.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 850.00 | 0.00 | 1.49 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 0.53 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 855.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 4:00:03 PM EST |
| 860.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 952 | 0.53 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 865.00 | 0.00 | 1.39 | 0.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 870.00 | 0.00 | 1.53 | 0.77 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.98 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:03 PM EST |
| 875.00 | 0.00 | 1.42 | 0.71 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.65 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 880.00 | 0.00 | 1.90 | 0.95 | 0.97 | +0.87 | +870.00% | 0.00 | 1 | 602 | 0.60 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 885.00 | 0.00 | 1.41 | 0.71 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 890.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.52 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 895.00 | 0.00 | 1.80 | 0.90 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.76 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 900.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 730 | 0.42 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 905.00 | 0.00 | 1.70 | 0.85 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.84 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:03 PM EST |
| 910.00 | 0.00 | 1.28 | 0.64 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.56 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 4:00:03 PM EST |
| 915.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 10 | 213 | 0.42 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 920.00 | 0.00 | 0.78 | 0.39 | 0.01 | -0.17 | -94.45% | 0.00 | 5 | 1,255 | 0.49 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 925.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.40 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 930.00 | 0.00 | 1.41 | 0.71 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.46 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 935.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.41 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 940.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 6 | 420 | 0.38 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 945.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.36 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 950.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 20 | 905 | 0.36 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 955.00 | 0.00 | 1.80 | 0.90 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 180 | 0.35 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 960.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.06 | +31.58% | 0.00 | 1 | 412 | 0.35 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 965.00 | 0.10 | 0.40 | 0.25 | 0.86 | +0.66 | +330.00% | 0.00 | 1 | 311 | 0.34 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 970.00 | 0.10 | 0.55 | 0.33 | 0.79 | +0.59 | +295.00% | 0.00 | 1 | 280 | 0.32 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 975.00 | 0.00 | 0.37 | 0.19 | 0.19 | -0.04 | -17.40% | 0.00 | 146 | 645 | 0.34 | 0.00 | 0.00 | -0.02 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 980.00 | 0.00 | 0.41 | 0.21 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.30 | 0.00 | 0.00 | -0.03 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 985.00 | 0.00 | 0.43 | 0.22 | 0.25 | -0.09 | -26.48% | 0.00 | 146 | 359 | 0.32 | 0.00 | 0.00 | -0.05 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 990.00 | 0.05 | 0.42 | 0.24 | 0.22 | -0.10 | -31.25% | 0.00 | 1 | 258 | 0.28 | -0.01 | 0.00 | -0.08 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 995.00 | 0.00 | 0.63 | 0.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.30 | -0.01 | 0.00 | -0.11 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,000.00 | 0.10 | 0.68 | 0.39 | 0.10 | -0.22 | -68.75% | 0.00 | 7 | 1,381 | 0.26 | -0.01 | 0.00 | -0.17 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,005.00 | 0.10 | 1.76 | 0.93 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.26 | -0.02 | 0.00 | -0.20 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,010.00 | 0.10 | 0.73 | 0.42 | 0.40 | -0.17 | -29.83% | 0.00 | 1 | 330 | 0.26 | -0.02 | 0.00 | -0.23 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,015.00 | 0.15 | 0.90 | 0.53 | 0.58 | -0.32 | -35.56% | 0.00 | 1 | 229 | 0.26 | -0.03 | 0.00 | -0.27 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,020.00 | 0.21 | 0.97 | 0.59 | 0.95 | -0.02 | -2.07% | 0.00 | 1 | 339 | 0.26 | -0.04 | 0.00 | -0.31 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,025.00 | 0.60 | 1.06 | 0.83 | 1.10 | -0.04 | -3.51% | 0.00 | 8 | 177 | 0.25 | -0.05 | 0.00 | -0.35 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,030.00 | 0.56 | 1.30 | 0.93 | 1.27 | -0.08 | -5.93% | 0.00 | 6 | 154 | 0.24 | -0.07 | 0.00 | -0.40 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,035.00 | 0.56 | 1.64 | 1.10 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.24 | -0.08 | 0.00 | -0.46 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,037.50 | 0.73 | 1.82 | 1.28 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.24 | -0.09 | 0.00 | -0.49 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,040.00 | 1.60 | 1.99 | 1.80 | 1.80 | -0.40 | -18.19% | 0.00 | 15 | 280 | 0.24 | -0.10 | 0.00 | -0.52 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,042.50 | 1.02 | 2.25 | 1.64 | 2.76 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.24 | -0.12 | 0.01 | -0.55 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,045.00 | 1.42 | 2.54 | 1.98 | 1.67 | -1.03 | -38.15% | 0.00 | 5 | 76 | 0.23 | -0.13 | 0.01 | -0.58 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,047.50 | 1.69 | 2.76 | 2.23 | 2.12 | -1.23 | -36.72% | 0.00 | 3 | 66 | 0.23 | -0.14 | 0.01 | -0.61 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,050.00 | 2.22 | 3.05 | 2.64 | 2.74 | -0.71 | -20.58% | 0.00 | 38 | 201 | 0.23 | -0.16 | 0.01 | -0.64 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,052.50 | 2.21 | 3.45 | 2.83 | 2.64 | -1.76 | -40.00% | 0.00 | 2 | 102 | 0.23 | -0.17 | 0.01 | -0.67 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,055.00 | 2.59 | 3.85 | 3.22 | 2.61 | -2.44 | -48.32% | 0.00 | 11 | 70 | 0.23 | -0.19 | 0.01 | -0.70 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,057.50 | 2.63 | 4.25 | 3.44 | 3.34 | -2.06 | -38.15% | 0.00 | 1 | 25 | 0.23 | -0.21 | 0.01 | -0.73 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,060.00 | 2.73 | 4.75 | 3.74 | 4.00 | -1.25 | -23.81% | 0.00 | 9 | 248 | 0.23 | -0.23 | 0.01 | -0.75 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,062.50 | 2.97 | 5.25 | 4.11 | 3.50 | -2.80 | -44.45% | 0.00 | 2 | 20 | 0.23 | -0.24 | 0.01 | -0.78 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,065.00 | 4.70 | 5.90 | 5.30 | 6.95 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.23 | -0.27 | 0.01 | -0.80 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,070.00 | 6.10 | 7.05 | 6.58 | 6.60 | -1.23 | -15.71% | 0.01 | 8 | 62 | 0.23 | -0.31 | 0.01 | -0.85 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,075.00 | 6.00 | 8.85 | 7.43 | 10.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.22 | -0.36 | 0.01 | -0.88 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,080.00 | 9.15 | 10.45 | 9.80 | 9.00 | -2.62 | -22.55% | 0.01 | 1 | 83 | 0.22 | -0.41 | 0.01 | -0.90 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,085.00 | 10.70 | 12.35 | 11.53 | 10.65 | -3.07 | -22.38% | 0.01 | 2 | 18 | 0.22 | -0.46 | 0.01 | -0.91 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,090.00 | 11.20 | 14.65 | 12.93 | 10.60 | -5.40 | -33.75% | 0.01 | 5 | 15 | 0.22 | -0.51 | 0.01 | -0.90 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,095.00 | 13.85 | 17.25 | 15.55 | 16.70 | -5.85 | -25.95% | 0.01 | 12 | 3 | 0.22 | -0.56 | 0.01 | -0.88 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,100.00 | 16.00 | 20.15 | 18.08 | 17.50 | -7.50 | -30.00% | 0.02 | 7 | 29 | 0.22 | -0.61 | 0.01 | -0.85 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,105.00 | 18.35 | 23.80 | 21.08 | 28.25 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.22 | -0.66 | 0.01 | -0.81 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,110.00 | 22.05 | 26.75 | 24.40 | 34.25 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.22 | -0.71 | 0.01 | -0.75 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,115.00 | 26.70 | 30.05 | 28.38 | 27.55 | % | 0.03 | 5 | 0 | 0.22 | -0.75 | 0.01 | -0.69 | 11/12/2026 | 11/11/2026 4:00:03 PM EST | |
| 1,120.00 | 28.35 | 34.30 | 31.33 | 30.20 | -26.75 | -46.98% | 0.03 | 34 | 17 | 0.22 | -0.79 | 0.01 | -0.63 | 11/12/2026 | 11/11/2026 4:00:03 PM EST |
| 1,125.00 | 32.40 | 38.35 | 35.38 | % | 0.03 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.57 | 11/11/2026 4:00:03 PM EST | |||
| 1,130.00 | 36.55 | 43.45 | 40.00 | % | 0.04 | 0 | 0 | 0.29 | -0.85 | 0.01 | -0.50 | 11/11/2026 4:00:03 PM EST | |||
| 1,140.00 | 45.85 | 52.60 | 49.23 | 63.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | -0.90 | 0.00 | -0.38 | 11/11/2026 | 11/11/2026 4:00:03 PM EST |
| 1,160.00 | 64.75 | 71.80 | 68.28 | 201.82 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.18 | 10/13/2026 | 11/11/2026 4:00:03 PM EST |
| 1,180.00 | 84.55 | 90.65 | 87.60 | 121.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.07 | 5/20/2026 | 11/11/2026 4:00:03 PM EST |
| 1,200.00 | 105.55 | 111.40 | 108.48 | 260.52 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 11/11/2026 4:00:03 PM EST |
| 1,220.00 | 124.25 | 130.85 | 127.55 | 276.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.22 | -1.00 | 0.00 | -0.01 | 6/1/2026 | 11/11/2026 4:00:03 PM EST |
| 1,240.00 | 144.50 | 151.70 | 148.10 | 298.96 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 11/11/2026 4:00:03 PM EST |
| 1,260.00 | 164.50 | 171.75 | 168.13 | 231.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:03 PM EST |
| 1,280.00 | 184.10 | 192.05 | 188.08 | 280.47 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 11/11/2026 4:00:03 PM EST |
| 1,300.00 | 204.50 | 211.30 | 207.90 | 296.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 11/11/2026 4:00:03 PM EST |
| 1,320.00 | 224.15 | 231.65 | 227.90 | 294.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 4:00:03 PM EST |
| 1,340.00 | 244.05 | 251.60 | 247.83 | 314.28 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 4:00:03 PM EST |
| 1,360.00 | 264.50 | 272.00 | 268.25 | 358.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 11/11/2026 4:00:03 PM EST |
| 1,380.00 | 284.50 | 291.70 | 288.10 | 340.94 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:03 PM EST |
| 1,400.00 | 304.50 | 312.10 | 308.30 | 360.96 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 4:00:03 PM EST |
| 1,420.00 | 324.50 | 331.70 | 328.10 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 1,440.00 | 344.10 | 351.70 | 347.90 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 1,460.00 | 364.10 | 371.75 | 367.93 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 1,480.00 | 384.05 | 392.00 | 388.03 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 1,500.00 | 404.50 | 412.10 | 408.30 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST | |||
| 1,520.00 | 424.00 | 432.10 | 428.05 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:03 PM EST |