Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $956.99 as of 1/29/2026 7:06:26 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 509.80 | 518.70 | 514.25 | 449.77 | 0.00 | 0.00% | 1.17 | 0 | 6 | 1.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/29/2026 4:00:04 PM EST |
| 450.00 | 500.20 | 508.95 | 504.58 | 504.75 | 0.00 | 0.00% | 1.12 | 0 | 17 | 1.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 460.00 | 490.50 | 498.90 | 494.70 | 485.65 | 0.00 | 0.00% | 1.08 | 0 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/29/2026 4:00:04 PM EST |
| 470.00 | 480.00 | 489.00 | 484.50 | 476.10 | 0.00 | 0.00% | 1.03 | 0 | 20 | 1.10 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/29/2026 4:00:04 PM EST |
| 480.00 | 470.00 | 479.00 | 474.50 | 437.90 | 0.00 | 0.00% | 0.99 | 0 | 10 | 1.07 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 1/29/2026 4:00:04 PM EST |
| 490.00 | 460.10 | 469.00 | 464.55 | 466.11 | -8.86 | -1.87% | 0.95 | 1 | 6 | 1.04 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 500.00 | 450.15 | 459.00 | 454.58 | 383.13 | 0.00 | 0.00% | 0.91 | 0 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 4:00:04 PM EST |
| 520.00 | 430.85 | 439.00 | 434.93 | 344.65 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/29/2026 4:00:04 PM EST |
| 540.00 | 411.20 | 419.20 | 415.20 | 379.05 | 0.00 | 0.00% | 0.77 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/29/2026 4:00:04 PM EST |
| 560.00 | 391.30 | 399.30 | 395.30 | 382.87 | 0.00 | 0.00% | 0.71 | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:04 PM EST |
| 580.00 | 371.50 | 378.55 | 375.03 | 318.30 | 0.00 | 0.00% | 0.65 | 0 | 24 | 0.77 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/29/2026 4:00:04 PM EST |
| 600.00 | 351.60 | 359.75 | 355.68 | 260.00 | 0.00 | 0.00% | 0.59 | 0 | 10 | 0.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/29/2026 4:00:04 PM EST |
| 620.00 | 331.75 | 339.90 | 335.83 | 338.64 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.70 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 4:00:04 PM EST |
| 640.00 | 311.90 | 319.80 | 315.85 | 265.25 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.67 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 1/29/2026 4:00:04 PM EST |
| 660.00 | 292.05 | 300.00 | 296.03 | 325.17 | 0.00 | 0.00% | 0.45 | 0 | 11 | 0.63 | 1.00 | 0.00 | -0.02 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 680.00 | 272.25 | 280.50 | 276.38 | 188.94 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.60 | 1.00 | 0.00 | -0.05 | 12/30/2025 | 1/29/2026 4:00:04 PM EST |
| 700.00 | 252.20 | 260.75 | 256.48 | 253.00 | -30.00 | -10.61% | 0.37 | 4 | 40 | 0.55 | 1.00 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 705.00 | 247.50 | 255.70 | 251.60 | % | 0.36 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.07 | 1/29/2026 4:00:04 PM EST | |||
| 710.00 | 242.55 | 250.60 | 246.58 | 278.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.08 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 715.00 | 237.65 | 245.90 | 241.78 | % | 0.34 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 1/29/2026 4:00:04 PM EST | |||
| 720.00 | 232.70 | 240.70 | 236.70 | 248.00 | 0.00 | 0.00% | 0.33 | 0 | 35 | 0.50 | 0.99 | 0.00 | -0.08 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 725.00 | 227.75 | 236.00 | 231.88 | % | 0.32 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.08 | 1/29/2026 4:00:04 PM EST | |||
| 730.00 | 222.85 | 231.00 | 226.93 | % | 0.31 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.09 | 1/29/2026 4:00:04 PM EST | |||
| 735.00 | 217.90 | 225.85 | 221.88 | % | 0.30 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.09 | 1/29/2026 4:00:04 PM EST | |||
| 740.00 | 212.70 | 221.00 | 216.85 | 228.57 | 0.00 | 0.00% | 0.29 | 0 | 72 | 0.47 | 0.99 | 0.00 | -0.10 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 745.00 | 208.05 | 215.45 | 211.75 | % | 0.28 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.10 | 1/29/2026 4:00:04 PM EST | |||
| 750.00 | 203.15 | 211.25 | 207.20 | 206.51 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.45 | 0.98 | 0.00 | -0.11 | 1/14/2026 | 1/29/2026 4:00:04 PM EST |
| 755.00 | 198.25 | 206.50 | 202.38 | 231.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.45 | 0.98 | 0.00 | -0.11 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 760.00 | 194.80 | 199.55 | 197.18 | 209.64 | 0.00 | 0.00% | 0.26 | 0 | 53 | 0.39 | 0.98 | 0.00 | -0.11 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 765.00 | 188.80 | 194.40 | 191.60 | % | 0.25 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.12 | 1/29/2026 4:00:04 PM EST | |||
| 770.00 | 183.60 | 190.60 | 187.10 | % | 0.24 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.12 | 1/29/2026 4:00:04 PM EST | |||
| 775.00 | 178.70 | 186.95 | 182.83 | % | 0.24 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.13 | 1/29/2026 4:00:04 PM EST | |||
| 780.00 | 175.10 | 179.95 | 177.53 | 176.92 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.36 | 0.97 | 0.00 | -0.13 | 1/14/2026 | 1/29/2026 4:00:04 PM EST |
| 785.00 | 169.30 | 174.95 | 172.13 | % | 0.22 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.14 | 1/29/2026 4:00:04 PM EST | |||
| 790.00 | 164.15 | 170.85 | 167.50 | 171.90 | -8.32 | -4.62% | 0.21 | 1 | 7 | 0.36 | 0.96 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 795.00 | 159.65 | 165.30 | 162.48 | 155.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.34 | 0.96 | 0.00 | -0.15 | 1/14/2026 | 1/29/2026 4:00:04 PM EST |
| 800.00 | 155.20 | 160.25 | 157.73 | 161.00 | -26.18 | -13.99% | 0.20 | 1 | 43 | 0.33 | 0.96 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 805.00 | 150.05 | 155.70 | 152.88 | 157.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.17 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 810.00 | 145.25 | 150.90 | 148.08 | 86.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.32 | 0.95 | 0.00 | -0.17 | 1/6/2026 | 1/29/2026 4:00:04 PM EST |
| 815.00 | 140.50 | 145.50 | 143.00 | % | 0.18 | 0 | 0 | 0.30 | 0.94 | 0.00 | -0.18 | 1/29/2026 4:00:04 PM EST | |||
| 820.00 | 136.75 | 141.65 | 139.20 | 144.87 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.32 | 0.94 | 0.00 | -0.19 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 825.00 | 131.10 | 136.10 | 133.60 | 162.30 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.30 | 0.93 | 0.00 | -0.19 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 830.00 | 127.50 | 132.80 | 130.15 | 137.51 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.26 | 0.93 | 0.00 | -0.20 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 835.00 | 122.20 | 127.65 | 124.93 | 129.97 | +45.80 | +54.42% | 0.15 | 2 | 23 | 0.30 | 0.92 | 0.00 | -0.21 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 840.00 | 117.10 | 122.25 | 119.68 | 155.10 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.29 | 0.91 | 0.00 | -0.22 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 845.00 | 112.55 | 117.70 | 115.13 | 58.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.23 | 0.90 | 0.00 | -0.23 | 1/5/2026 | 1/29/2026 4:00:04 PM EST |
| 850.00 | 108.50 | 114.45 | 111.48 | 117.40 | -4.88 | -4.00% | 0.13 | 2 | 144 | 0.25 | 0.89 | 0.00 | -0.24 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 855.00 | 103.20 | 109.25 | 106.23 | 117.35 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.24 | 0.89 | 0.00 | -0.24 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 860.00 | 99.65 | 105.15 | 102.40 | 105.55 | -2.36 | -2.19% | 0.12 | 6 | 222 | 0.25 | 0.87 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 865.00 | 95.80 | 100.85 | 98.33 | 79.00 | 0.00 | 0.00% | 0.11 | 0 | 200 | 0.26 | 0.86 | 0.00 | -0.26 | 1/12/2026 | 1/29/2026 4:00:04 PM EST |
| 870.00 | 91.00 | 96.55 | 93.78 | 93.63 | -8.28 | -8.13% | 0.11 | 8 | 172 | 0.25 | 0.85 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 875.00 | 87.40 | 90.85 | 89.13 | 105.75 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.25 | 0.84 | 0.00 | -0.28 | 1/20/2026 | 1/29/2026 4:00:04 PM EST |
| 880.00 | 82.60 | 87.75 | 85.18 | 95.00 | 0.00 | 0.00% | 0.10 | 0 | 296 | 0.25 | 0.83 | 0.00 | -0.29 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 885.00 | 79.00 | 84.20 | 81.60 | 85.81 | -5.11 | -5.62% | 0.09 | 1 | 29 | 0.25 | 0.81 | 0.00 | -0.30 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 890.00 | 75.15 | 80.50 | 77.83 | 77.39 | -4.84 | -5.89% | 0.09 | 8 | 304 | 0.25 | 0.80 | 0.00 | -0.31 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 895.00 | 71.00 | 74.75 | 72.88 | 97.81 | 0.00 | 0.00% | 0.08 | 0 | 120 | 0.24 | 0.78 | 0.00 | -0.32 | 1/22/2026 | 1/29/2026 4:00:04 PM EST |
| 900.00 | 67.25 | 71.15 | 69.20 | 69.28 | -4.87 | -6.57% | 0.08 | 102 | 1,100 | 0.24 | 0.76 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 905.00 | 63.75 | 67.50 | 65.63 | 71.55 | 0.00 | 0.00% | 0.07 | 0 | 69 | 0.24 | 0.75 | 0.00 | -0.33 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 910.00 | 59.85 | 63.35 | 61.60 | 67.40 | 0.00 | 0.00% | 0.07 | 0 | 198 | 0.24 | 0.73 | 0.00 | -0.34 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 915.00 | 56.90 | 62.10 | 59.50 | 58.00 | -7.52 | -11.48% | 0.07 | 5 | 69 | 0.25 | 0.71 | 0.00 | -0.35 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 920.00 | 54.35 | 56.50 | 55.43 | 54.80 | -4.90 | -8.21% | 0.06 | 14 | 729 | 0.25 | 0.69 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 925.00 | 51.05 | 53.25 | 52.15 | 51.35 | -5.01 | -8.89% | 0.06 | 5 | 94 | 0.24 | 0.66 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 930.00 | 47.30 | 49.85 | 48.58 | 51.69 | -1.27 | -2.40% | 0.05 | 11 | 262 | 0.24 | 0.64 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 935.00 | 44.85 | 46.85 | 45.85 | 45.30 | -2.70 | -5.63% | 0.05 | 2 | 53 | 0.24 | 0.62 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 940.00 | 42.15 | 43.95 | 43.05 | 42.62 | -5.93 | -12.22% | 0.05 | 6 | 703 | 0.24 | 0.60 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 945.00 | 39.10 | 40.70 | 39.90 | 39.41 | -6.14 | -13.48% | 0.04 | 1 | 55 | 0.24 | 0.57 | 0.00 | -0.38 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 950.00 | 36.40 | 38.30 | 37.35 | 37.00 | -4.47 | -10.78% | 0.04 | 128 | 843 | 0.24 | 0.55 | 0.00 | -0.38 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 955.00 | 33.80 | 36.25 | 35.03 | 33.76 | -4.11 | -10.86% | 0.04 | 17 | 62 | 0.24 | 0.53 | 0.00 | -0.38 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 960.00 | 31.30 | 33.70 | 32.50 | 31.96 | -3.29 | -9.34% | 0.03 | 45 | 341 | 0.24 | 0.50 | 0.00 | -0.38 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 965.00 | 29.25 | 30.85 | 30.05 | 29.16 | -5.54 | -15.97% | 0.03 | 9 | 88 | 0.24 | 0.48 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 970.00 | 26.75 | 28.95 | 27.85 | 26.84 | -4.51 | -14.39% | 0.03 | 14 | 291 | 0.24 | 0.46 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 975.00 | 24.55 | 26.45 | 25.50 | 24.90 | -4.05 | -13.99% | 0.03 | 9 | 145 | 0.24 | 0.43 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 980.00 | 22.70 | 24.80 | 23.75 | 23.46 | -3.42 | -12.73% | 0.02 | 20 | 533 | 0.24 | 0.41 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 985.00 | 20.85 | 22.85 | 21.85 | 20.86 | -3.77 | -15.31% | 0.02 | 28 | 164 | 0.24 | 0.39 | 0.00 | -0.35 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 990.00 | 19.10 | 20.20 | 19.65 | 19.25 | -2.29 | -10.64% | 0.02 | 11 | 348 | 0.23 | 0.36 | 0.00 | -0.34 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 995.00 | 17.50 | 19.35 | 18.43 | 20.55 | -0.30 | -1.44% | 0.02 | 21 | 41 | 0.24 | 0.34 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,000.00 | 16.00 | 16.95 | 16.48 | 16.09 | -3.56 | -18.12% | 0.02 | 242 | 1,366 | 0.23 | 0.32 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,005.00 | 14.55 | 16.30 | 15.43 | 17.21 | -0.44 | -2.50% | 0.02 | 1 | 14 | 0.24 | 0.30 | 0.00 | -0.31 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,010.00 | 13.20 | 15.05 | 14.13 | 15.27 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.24 | 0.28 | 0.00 | -0.30 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 1,015.00 | 12.00 | 13.55 | 12.78 | 20.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.24 | 0.26 | 0.00 | -0.29 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 1,020.00 | 10.95 | 12.15 | 11.55 | 11.30 | -2.15 | -15.99% | 0.01 | 38 | 737 | 0.24 | 0.24 | 0.00 | -0.28 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,025.00 | 9.90 | 10.85 | 10.38 | 11.32 | -0.83 | -6.84% | 0.01 | 2 | 20 | 0.23 | 0.23 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,030.00 | 9.05 | 9.95 | 9.50 | 9.32 | -1.83 | -16.42% | 0.01 | 4 | 63 | 0.23 | 0.21 | 0.00 | -0.26 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,035.00 | 8.25 | 9.00 | 8.63 | 9.85 | -0.55 | -5.29% | 0.01 | 16 | 72 | 0.24 | 0.19 | 0.00 | -0.24 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,040.00 | 7.40 | 8.50 | 7.95 | 7.65 | -1.54 | -16.76% | 0.01 | 124 | 1,686 | 0.24 | 0.18 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,060.00 | 5.05 | 6.00 | 5.53 | 5.72 | -0.35 | -5.77% | 0.01 | 49 | 537 | 0.24 | 0.13 | 0.00 | -0.19 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,080.00 | 3.30 | 3.85 | 3.58 | 3.90 | -0.23 | -5.57% | 0.00 | 3 | 411 | 0.24 | 0.09 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,100.00 | 2.31 | 2.86 | 2.59 | 2.45 | -0.55 | -18.34% | 0.00 | 23 | 836 | 0.25 | 0.07 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,120.00 | 1.61 | 1.98 | 1.80 | 1.97 | -0.28 | -12.45% | 0.00 | 12 | 335 | 0.25 | 0.05 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,140.00 | 1.16 | 2.11 | 1.64 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 1,075 | 0.27 | 0.03 | 0.00 | -0.07 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 1,160.00 | 0.90 | 1.05 | 0.98 | 0.93 | -0.24 | -20.52% | 0.00 | 31 | 1,687 | 0.27 | 0.02 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,180.00 | 0.37 | 1.42 | 0.90 | 0.80 | -0.05 | -5.89% | 0.00 | 5 | 240 | 0.28 | 0.02 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,200.00 | 0.40 | 1.26 | 0.83 | 0.58 | +0.03 | +5.46% | 0.00 | 3 | 530 | 0.29 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,220.00 | 0.21 | 0.63 | 0.42 | 0.51 | -0.12 | -19.05% | 0.00 | 2 | 46 | 0.28 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,240.00 | 0.01 | 0.81 | 0.41 | 0.31 | -0.07 | -18.43% | 0.00 | 7 | 160 | 0.27 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,260.00 | 0.07 | 0.65 | 0.36 | 0.29 | -0.19 | -39.59% | 0.00 | 3 | 230 | 0.30 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,280.00 | 0.05 | 0.42 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 10 | 102 | 0.30 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.41 | -97.62% | 0.00 | 5 | 56 | 0.33 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,320.00 | 0.00 | 0.79 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 1,340.00 | 0.00 | 0.74 | 0.37 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/29/2026 4:00:04 PM EST |
| 1,360.00 | 0.00 | 0.94 | 0.47 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.44 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 1,380.00 | 0.00 | 0.69 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/29/2026 4:00:04 PM EST |
| 1,400.00 | 0.00 | 0.41 | 0.21 | 0.31 | +0.27 | +675.00% | 0.00 | 2 | 59 | 0.42 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,420.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:04 PM EST |
| 1,440.00 | 0.00 | 4.80 | 2.40 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/29/2026 4:00:04 PM EST |
| 1,460.00 | 0.00 | 0.42 | 0.21 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/29/2026 4:00:04 PM EST |
| 1,480.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:04 PM EST |
| 1,500.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.39 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 1,520.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/29/2026 4:00:04 PM EST |
| 1,540.00 | 0.00 | 4.80 | 2.40 | 4.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 1/29/2026 4:00:04 PM EST |
| 1,560.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 4:00:04 PM EST |
| 1,580.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/29/2026 4:00:04 PM EST |
| 1,600.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,736 | 0.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.73 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.15 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.89 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.09 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/29/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.07 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.04 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.28 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.62 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 205 | 0.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.95 | 0.48 | 0.50 | +0.39 | +354.55% | 0.00 | 1 | 312 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 620.00 | 0.05 | 0.64 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.46 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.67 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.49 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.46 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.42 | 0.00 | 0.00 | -0.05 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 700.00 | 0.25 | 0.42 | 0.34 | 0.34 | +0.05 | +17.25% | 0.00 | 15 | 971 | 0.36 | 0.00 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 705.00 | 0.19 | 0.46 | 0.33 | 0.40 | +0.10 | +33.34% | 0.00 | 6 | 2 | 0.35 | -0.01 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 710.00 | 0.21 | 0.49 | 0.35 | 0.42 | -0.07 | -14.29% | 0.00 | 12 | 2 | 0.35 | -0.01 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 715.00 | 0.00 | 0.53 | 0.27 | 0.45 | +0.03 | +7.15% | 0.00 | 10 | 44 | 0.36 | -0.01 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 720.00 | 0.24 | 0.57 | 0.41 | 0.49 | +0.09 | +22.50% | 0.00 | 10 | 250 | 0.34 | -0.01 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 725.00 | 0.44 | 0.66 | 0.55 | 0.52 | +0.13 | +33.34% | 0.00 | 16 | 11 | 0.35 | -0.01 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 730.00 | 0.50 | 0.66 | 0.58 | 0.61 | +0.26 | +74.29% | 0.00 | 2 | 31 | 0.34 | -0.01 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 735.00 | 0.33 | 0.71 | 0.52 | 0.56 | +0.05 | +9.81% | 0.00 | 10 | 4 | 0.33 | -0.01 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 740.00 | 0.27 | 0.75 | 0.51 | 0.73 | -0.27 | -27.00% | 0.00 | 30 | 443 | 0.32 | -0.01 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 745.00 | 0.66 | 0.82 | 0.74 | 0.62 | -0.02 | -3.13% | 0.00 | 4 | 5 | 0.33 | -0.01 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 750.00 | 0.42 | 0.88 | 0.65 | 0.82 | +0.23 | +38.99% | 0.00 | 4 | 28 | 0.31 | -0.02 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 755.00 | 0.65 | 1.02 | 0.84 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | -0.02 | 0.00 | -0.11 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 760.00 | 0.80 | 1.01 | 0.91 | 0.95 | -0.27 | -22.14% | 0.00 | 3 | 509 | 0.32 | -0.02 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 765.00 | 0.85 | 1.42 | 1.14 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.32 | -0.02 | 0.00 | -0.12 | 1/21/2026 | 1/29/2026 4:00:04 PM EST |
| 770.00 | 0.72 | 1.53 | 1.13 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | -0.02 | 0.00 | -0.12 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 775.00 | 0.52 | 1.66 | 1.09 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | -0.03 | 0.00 | -0.13 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 780.00 | 1.20 | 1.43 | 1.32 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.30 | -0.03 | 0.00 | -0.13 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 785.00 | 0.69 | 1.66 | 1.18 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | -0.03 | 0.00 | -0.14 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 790.00 | 1.27 | 1.81 | 1.54 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.30 | -0.04 | 0.00 | -0.15 | 1/22/2026 | 1/29/2026 4:00:04 PM EST |
| 795.00 | 0.87 | 2.22 | 1.55 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.29 | -0.04 | 0.00 | -0.15 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 800.00 | 1.70 | 2.19 | 1.95 | 1.92 | +0.54 | +39.13% | 0.00 | 1 | 676 | 0.29 | -0.04 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 805.00 | 1.30 | 2.45 | 1.88 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.28 | -0.05 | 0.00 | -0.17 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 810.00 | 1.88 | 2.43 | 2.16 | 2.20 | +0.65 | +41.94% | 0.00 | 2 | 73 | 0.28 | -0.05 | 0.00 | -0.17 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 815.00 | 2.37 | 2.65 | 2.51 | 2.56 | +0.56 | +28.00% | 0.00 | 4 | 232 | 0.28 | -0.06 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 820.00 | 2.35 | 2.91 | 2.63 | 2.76 | +0.63 | +29.58% | 0.00 | 2 | 1,234 | 0.28 | -0.06 | 0.00 | -0.19 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 825.00 | 2.86 | 3.10 | 2.98 | 3.10 | +1.20 | +63.16% | 0.00 | 1 | 133 | 0.28 | -0.07 | 0.00 | -0.19 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 830.00 | 3.10 | 3.45 | 3.28 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.27 | -0.07 | 0.00 | -0.20 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 835.00 | 3.50 | 3.90 | 3.70 | 3.65 | +0.31 | +9.29% | 0.00 | 5 | 43 | 0.27 | -0.08 | 0.00 | -0.21 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 840.00 | 3.85 | 4.35 | 4.10 | 3.65 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.27 | -0.09 | 0.00 | -0.22 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 845.00 | 4.25 | 4.80 | 4.53 | 4.40 | +1.10 | +33.34% | 0.01 | 1 | 63 | 0.27 | -0.10 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 850.00 | 4.35 | 5.30 | 4.83 | 4.75 | +0.35 | +7.96% | 0.01 | 18 | 885 | 0.26 | -0.11 | 0.00 | -0.24 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 855.00 | 5.10 | 5.75 | 5.43 | 5.15 | +0.55 | +11.96% | 0.01 | 2 | 64 | 0.26 | -0.11 | 0.00 | -0.24 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 860.00 | 5.00 | 6.35 | 5.68 | 5.50 | +0.83 | +17.78% | 0.01 | 31 | 525 | 0.26 | -0.13 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 865.00 | 6.35 | 6.95 | 6.65 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.26 | -0.14 | 0.00 | -0.26 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 870.00 | 6.50 | 7.75 | 7.13 | 7.12 | +0.42 | +6.27% | 0.01 | 17 | 441 | 0.26 | -0.15 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 875.00 | 7.65 | 8.45 | 8.05 | 7.34 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.26 | -0.16 | 0.00 | -0.28 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 880.00 | 7.80 | 9.05 | 8.43 | 8.85 | +1.25 | +16.45% | 0.01 | 15 | 425 | 0.25 | -0.17 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 885.00 | 9.35 | 9.95 | 9.65 | 9.97 | +1.10 | +12.41% | 0.01 | 2 | 144 | 0.25 | -0.19 | 0.00 | -0.30 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 890.00 | 9.55 | 10.90 | 10.23 | 11.00 | +1.48 | +15.55% | 0.01 | 21 | 352 | 0.25 | -0.20 | 0.00 | -0.31 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 895.00 | 10.90 | 12.35 | 11.63 | 11.70 | +1.14 | +10.80% | 0.01 | 15 | 74 | 0.25 | -0.22 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 900.00 | 12.30 | 13.15 | 12.73 | 13.18 | +1.58 | +13.63% | 0.01 | 58 | 795 | 0.25 | -0.24 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 905.00 | 13.70 | 14.40 | 14.05 | 14.51 | +2.53 | +21.12% | 0.02 | 27 | 59 | 0.25 | -0.25 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 910.00 | 14.40 | 15.75 | 15.08 | 16.00 | +2.30 | +16.79% | 0.02 | 42 | 389 | 0.24 | -0.27 | 0.00 | -0.34 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 915.00 | 16.30 | 17.20 | 16.75 | 18.29 | +3.15 | +20.81% | 0.02 | 5 | 76 | 0.24 | -0.29 | 0.00 | -0.35 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 920.00 | 17.95 | 18.70 | 18.33 | 18.96 | +2.14 | +12.73% | 0.02 | 20 | 291 | 0.24 | -0.31 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 925.00 | 18.55 | 20.45 | 19.50 | 19.81 | +1.96 | +10.98% | 0.02 | 12 | 31 | 0.24 | -0.34 | 0.00 | -0.36 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 930.00 | 21.05 | 22.80 | 21.93 | 21.50 | +1.81 | +9.20% | 0.02 | 6 | 379 | 0.24 | -0.36 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 935.00 | 22.80 | 24.55 | 23.68 | 24.52 | +2.85 | +13.16% | 0.03 | 4 | 54 | 0.24 | -0.38 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 940.00 | 24.25 | 26.65 | 25.45 | 26.45 | +3.30 | +14.26% | 0.03 | 11 | 272 | 0.24 | -0.40 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 945.00 | 26.95 | 28.95 | 27.95 | 28.58 | +2.91 | +11.34% | 0.03 | 7 | 52 | 0.24 | -0.43 | 0.00 | -0.38 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 950.00 | 29.25 | 31.20 | 30.23 | 30.65 | +2.85 | +10.26% | 0.03 | 30 | 1,119 | 0.24 | -0.45 | 0.00 | -0.38 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 955.00 | 31.60 | 33.45 | 32.53 | 32.95 | +3.40 | +11.51% | 0.03 | 21 | 31 | 0.24 | -0.47 | 0.00 | -0.38 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 960.00 | 33.40 | 36.00 | 34.70 | 35.95 | +3.88 | +12.10% | 0.04 | 25 | 189 | 0.23 | -0.50 | 0.00 | -0.38 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 965.00 | 36.65 | 39.00 | 37.83 | 36.15 | +1.05 | +3.00% | 0.04 | 2 | 66 | 0.24 | -0.52 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 970.00 | 39.40 | 41.35 | 40.38 | 41.00 | +4.75 | +13.11% | 0.04 | 1 | 207 | 0.23 | -0.54 | 0.00 | -0.37 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 975.00 | 42.40 | 44.20 | 43.30 | 37.62 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.23 | -0.57 | 0.00 | -0.36 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 980.00 | 45.45 | 47.25 | 46.35 | 43.10 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.23 | -0.59 | 0.00 | -0.36 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 985.00 | 48.45 | 50.45 | 49.45 | 51.02 | +7.72 | +17.83% | 0.05 | 9 | 55 | 0.23 | -0.61 | 0.00 | -0.35 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 990.00 | 51.75 | 53.70 | 52.73 | 53.90 | +15.75 | +41.29% | 0.05 | 6 | 81 | 0.23 | -0.64 | 0.00 | -0.34 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 995.00 | 55.05 | 57.30 | 56.18 | 57.70 | +4.59 | +8.65% | 0.06 | 4 | 18 | 0.23 | -0.66 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,000.00 | 58.65 | 60.65 | 59.65 | 57.92 | +3.87 | +7.16% | 0.06 | 5 | 51 | 0.23 | -0.68 | 0.00 | -0.32 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 1,005.00 | 62.40 | 66.30 | 64.35 | 45.35 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | -0.70 | 0.00 | -0.31 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 1,010.00 | 65.05 | 69.65 | 67.35 | % | 0.07 | 0 | 0 | 0.23 | -0.72 | 0.00 | -0.30 | 1/29/2026 4:00:04 PM EST | |||
| 1,015.00 | 69.80 | 73.90 | 71.85 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.00 | -0.29 | 1/29/2026 4:00:04 PM EST | |||
| 1,020.00 | 72.90 | 78.80 | 75.85 | 64.12 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.24 | -0.76 | 0.00 | -0.28 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 1,025.00 | 77.00 | 83.15 | 80.08 | 60.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.24 | -0.77 | 0.00 | -0.27 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 1,030.00 | 82.10 | 85.55 | 83.83 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.00 | -0.26 | 1/29/2026 4:00:04 PM EST | |||
| 1,035.00 | 85.45 | 89.80 | 87.63 | 64.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.24 | -0.81 | 0.00 | -0.24 | 1/23/2026 | 1/29/2026 4:00:04 PM EST |
| 1,040.00 | 90.70 | 94.30 | 92.50 | 85.80 | 0.00 | 0.00% | 0.09 | 0 | 177 | 0.24 | -0.82 | 0.00 | -0.23 | 1/20/2026 | 1/29/2026 4:00:04 PM EST |
| 1,060.00 | 108.35 | 113.50 | 110.93 | 102.45 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.25 | -0.87 | 0.00 | -0.19 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 1,080.00 | 127.10 | 132.35 | 129.73 | 104.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.26 | -0.91 | 0.00 | -0.15 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 1,100.00 | 144.00 | 152.05 | 148.03 | 169.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.12 | 11/5/2025 | 1/29/2026 4:00:04 PM EST |
| 1,120.00 | 163.95 | 171.85 | 167.90 | 224.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.09 | 4/8/2025 | 1/29/2026 4:00:04 PM EST |
| 1,140.00 | 183.65 | 191.80 | 187.73 | 177.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.07 | 9/15/2025 | 1/29/2026 4:00:04 PM EST |
| 1,160.00 | 203.75 | 211.80 | 207.78 | 158.76 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.05 | 3/6/2025 | 1/29/2026 4:00:04 PM EST |
| 1,180.00 | 223.85 | 231.80 | 227.83 | 183.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.04 | 5/23/2025 | 1/29/2026 4:00:04 PM EST |
| 1,200.00 | 243.90 | 251.80 | 247.85 | 159.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 6/4/2025 | 1/29/2026 4:00:04 PM EST |
| 1,220.00 | 263.80 | 271.80 | 267.80 | 278.44 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 10/9/2025 | 1/29/2026 4:00:04 PM EST |
| 1,240.00 | 283.65 | 291.75 | 287.70 | 257.83 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 4/14/2025 | 1/29/2026 4:00:04 PM EST |
| 1,260.00 | 303.80 | 311.75 | 307.78 | % | 0.24 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 1/29/2026 4:00:04 PM EST | |||
| 1,280.00 | 324.00 | 331.75 | 327.88 | 309.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 4/14/2025 | 1/29/2026 4:00:04 PM EST |
| 1,300.00 | 343.60 | 351.75 | 347.68 | 286.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 1/29/2026 4:00:04 PM EST |
| 1,320.00 | 363.55 | 371.75 | 367.65 | 301.97 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 1/29/2026 4:00:04 PM EST |
| 1,340.00 | 383.50 | 391.75 | 387.63 | % | 0.29 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,360.00 | 403.95 | 411.75 | 407.85 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,380.00 | 423.70 | 431.70 | 427.70 | 371.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 1/29/2026 4:00:04 PM EST |
| 1,400.00 | 443.70 | 451.70 | 447.70 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,420.00 | 464.35 | 471.70 | 468.03 | 434.17 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 1/29/2026 4:00:04 PM EST |
| 1,440.00 | 483.60 | 491.70 | 487.65 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,460.00 | 503.60 | 511.70 | 507.65 | % | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,480.00 | 523.65 | 531.70 | 527.68 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,500.00 | 543.35 | 551.70 | 547.53 | % | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,520.00 | 563.50 | 571.65 | 567.58 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,540.00 | 583.60 | 591.65 | 587.63 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,560.00 | 603.45 | 612.45 | 607.95 | % | 0.39 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,580.00 | 623.55 | 631.50 | 627.53 | % | 0.40 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 1,600.00 | 643.60 | 651.65 | 647.63 | 673.92 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 1/29/2026 4:00:04 PM EST |