Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,031.68 as of 4/10/2026 7:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 443.90 | 451.00 | 447.45 | 454.15 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 550.00 | 433.90 | 440.55 | 437.23 | 444.19 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 560.00 | 423.85 | 431.55 | 427.70 | 475.06 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 570.00 | 413.90 | 421.35 | 417.63 | 465.10 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 580.00 | 403.95 | 411.60 | 407.78 | 455.18 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 590.00 | 393.95 | 401.20 | 397.58 | 419.92 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 600.00 | 383.95 | 391.60 | 387.78 | 381.85 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 610.00 | 373.95 | 381.15 | 377.55 | % | 0.62 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 620.00 | 363.95 | 371.35 | 367.65 | 399.13 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:05 PM EST |
| 630.00 | 354.00 | 360.55 | 357.28 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 640.00 | 344.00 | 351.35 | 347.68 | % | 0.54 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 650.00 | 334.00 | 341.10 | 337.55 | 369.24 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:05 PM EST |
| 660.00 | 324.00 | 331.25 | 327.63 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 670.00 | 314.05 | 321.70 | 317.88 | % | 0.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 680.00 | 304.05 | 311.70 | 307.88 | % | 0.45 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 690.00 | 294.05 | 300.65 | 297.35 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 700.00 | 284.10 | 291.35 | 287.73 | % | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 710.00 | 274.10 | 281.15 | 277.63 | % | 0.39 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 720.00 | 264.05 | 270.80 | 267.43 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 725.00 | 259.10 | 266.00 | 262.55 | % | 0.36 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 730.00 | 254.10 | 261.50 | 257.80 | % | 0.35 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 735.00 | 249.15 | 255.40 | 252.28 | % | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 740.00 | 244.15 | 250.45 | 247.30 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 745.00 | 239.25 | 246.35 | 242.80 | % | 0.33 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 750.00 | 234.10 | 241.55 | 237.83 | % | 0.32 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 760.00 | 224.15 | 231.55 | 227.85 | % | 0.30 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 770.00 | 214.20 | 221.35 | 217.78 | % | 0.28 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 780.00 | 204.20 | 210.80 | 207.50 | % | 0.27 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 785.00 | 199.20 | 206.35 | 202.78 | % | 0.26 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 790.00 | 194.25 | 200.45 | 197.35 | % | 0.25 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 795.00 | 189.35 | 196.35 | 192.85 | % | 0.24 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 800.00 | 184.20 | 190.90 | 187.55 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 805.00 | 179.25 | 185.60 | 182.43 | % | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 810.00 | 174.30 | 180.55 | 177.43 | % | 0.22 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 815.00 | 169.30 | 175.40 | 172.35 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 820.00 | 164.25 | 171.25 | 167.75 | % | 0.20 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 825.00 | 159.30 | 166.00 | 162.65 | % | 0.20 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 830.00 | 154.35 | 160.80 | 157.58 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 835.00 | 149.35 | 155.85 | 152.60 | % | 0.18 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 840.00 | 144.30 | 150.80 | 147.55 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 845.00 | 139.35 | 145.55 | 142.45 | % | 0.17 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 850.00 | 134.40 | 140.45 | 137.43 | 147.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:05 PM EST |
| 855.00 | 129.35 | 135.70 | 132.53 | % | 0.16 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 860.00 | 124.40 | 130.70 | 127.55 | % | 0.15 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 865.00 | 119.45 | 125.70 | 122.58 | % | 0.14 | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 870.00 | 114.40 | 122.15 | 118.28 | % | 0.14 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 875.00 | 109.50 | 115.20 | 112.35 | % | 0.13 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 880.00 | 104.45 | 110.50 | 107.48 | 98.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | 1.00 | 0.00 | -0.04 | 3/23/2026 | 4/16/2026 4:00:05 PM EST |
| 885.00 | 99.50 | 106.00 | 102.75 | 85.07 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.07 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 890.00 | 94.50 | 100.60 | 97.55 | 125.52 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | 1.00 | 0.00 | -0.07 | 4/7/2026 | 4/16/2026 4:00:05 PM EST |
| 895.00 | 89.60 | 96.60 | 93.10 | % | 0.10 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.16 | 4/16/2026 4:00:05 PM EST | |||
| 900.00 | 85.60 | 90.95 | 88.28 | 85.75 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.48 | 0.99 | 0.00 | -0.17 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 905.00 | 79.65 | 86.05 | 82.85 | 101.41 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.46 | 0.99 | 0.00 | -0.18 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 910.00 | 74.75 | 81.80 | 78.28 | 62.65 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.47 | 0.99 | 0.00 | -0.18 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 915.00 | 69.75 | 76.15 | 72.95 | 72.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | 0.97 | 0.00 | -0.26 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 920.00 | 64.90 | 70.60 | 67.75 | 51.53 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.38 | 0.97 | 0.00 | -0.28 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 925.00 | 59.65 | 65.80 | 62.73 | 63.60 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.36 | 0.95 | 0.00 | -0.33 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 930.00 | 55.15 | 62.10 | 58.63 | 46.31 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.39 | 0.94 | 0.00 | -0.36 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 935.00 | 50.40 | 57.25 | 53.83 | 71.23 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.93 | 0.00 | -0.40 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 940.00 | 45.25 | 51.90 | 48.58 | 39.60 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.33 | 0.92 | 0.00 | -0.45 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 945.00 | 40.95 | 46.75 | 43.85 | 33.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.30 | 0.90 | 0.01 | -0.50 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 950.00 | 37.40 | 42.50 | 39.95 | 31.30 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.30 | 0.87 | 0.01 | -0.55 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 955.00 | 33.15 | 37.80 | 35.48 | 25.60 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.18 | 0.85 | 0.01 | -0.59 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 960.00 | 27.85 | 33.40 | 30.63 | 29.50 | +3.45 | +13.25% | 0.03 | 1 | 18 | 0.27 | 0.82 | 0.01 | -0.63 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 965.00 | 25.00 | 28.85 | 26.93 | 18.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.19 | 0.78 | 0.01 | -0.68 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 970.00 | 22.55 | 25.00 | 23.78 | 22.00 | +0.10 | +0.46% | 0.02 | 9 | 44 | 0.21 | 0.73 | 0.01 | -0.72 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 975.00 | 18.95 | 20.60 | 19.78 | 20.55 | +2.55 | +14.17% | 0.02 | 14 | 138 | 0.20 | 0.68 | 0.01 | -0.75 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 980.00 | 14.25 | 17.25 | 15.75 | 15.00 | -0.20 | -1.32% | 0.02 | 44 | 161 | 0.20 | 0.62 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 982.50 | 14.05 | 16.30 | 15.18 | 14.85 | +0.50 | +3.49% | 0.02 | 14 | 89 | 0.21 | 0.59 | 0.01 | -0.78 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 985.00 | 12.65 | 13.90 | 13.28 | 12.88 | -0.12 | -0.93% | 0.01 | 142 | 61 | 0.20 | 0.56 | 0.01 | -0.79 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 987.50 | 10.50 | 13.00 | 11.75 | 11.82 | -0.12 | -1.01% | 0.01 | 43 | 22 | 0.21 | 0.52 | 0.01 | -0.79 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 990.00 | 9.60 | 12.50 | 11.05 | 10.15 | -0.85 | -7.73% | 0.01 | 212 | 153 | 0.20 | 0.49 | 0.01 | -0.78 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 992.50 | 9.00 | 10.30 | 9.65 | 9.38 | -0.22 | -2.30% | 0.01 | 21 | 59 | 0.20 | 0.45 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 995.00 | 7.80 | 9.55 | 8.68 | 6.68 | -1.54 | -18.74% | 0.01 | 20 | 135 | 0.20 | 0.42 | 0.01 | -0.76 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 997.50 | 6.55 | 8.50 | 7.53 | 8.25 | +0.38 | +4.83% | 0.01 | 9 | 32 | 0.19 | 0.39 | 0.01 | -0.74 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,000.00 | 6.00 | 7.40 | 6.70 | 6.40 | -0.55 | -7.92% | 0.01 | 526 | 554 | 0.20 | 0.36 | 0.01 | -0.71 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,002.50 | 4.60 | 6.55 | 5.58 | 5.25 | -0.76 | -12.65% | 0.01 | 15 | 16 | 0.19 | 0.33 | 0.01 | -0.69 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,005.00 | 4.25 | 5.70 | 4.98 | 5.72 | +0.37 | +6.92% | 0.00 | 109 | 67 | 0.19 | 0.30 | 0.01 | -0.66 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,007.50 | 3.50 | 4.95 | 4.23 | 4.35 | -0.50 | -10.31% | 0.00 | 7 | 24 | 0.19 | 0.27 | 0.01 | -0.62 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,010.00 | 3.10 | 4.25 | 3.68 | 3.90 | -0.27 | -6.48% | 0.00 | 31 | 119 | 0.19 | 0.24 | 0.01 | -0.58 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,012.50 | 2.36 | 3.75 | 3.06 | 3.14 | +0.61 | +24.12% | 0.00 | 15 | 9 | 0.19 | 0.21 | 0.01 | -0.55 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,015.00 | 2.14 | 3.35 | 2.75 | 2.72 | -0.58 | -17.58% | 0.00 | 47 | 94 | 0.19 | 0.19 | 0.01 | -0.51 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,017.50 | 1.66 | 3.00 | 2.33 | 2.49 | -0.51 | -17.00% | 0.00 | 3 | 40 | 0.19 | 0.17 | 0.01 | -0.46 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,020.00 | 1.75 | 2.60 | 2.18 | 1.91 | -0.74 | -27.93% | 0.00 | 57 | 211 | 0.20 | 0.15 | 0.01 | -0.42 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,022.50 | 1.27 | 2.45 | 1.86 | 2.40 | +0.95 | +65.52% | 0.00 | 1 | 46 | 0.20 | 0.13 | 0.01 | -0.39 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,025.00 | 1.40 | 1.84 | 1.62 | 1.65 | -0.35 | -17.50% | 0.00 | 140 | 164 | 0.20 | 0.11 | 0.01 | -0.35 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,027.50 | 0.94 | 1.76 | 1.35 | 1.29 | -0.29 | -18.36% | 0.00 | 23 | 8 | 0.20 | 0.10 | 0.01 | -0.31 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,030.00 | 0.70 | 1.69 | 1.20 | 1.30 | -0.17 | -11.57% | 0.00 | 41 | 318 | 0.20 | 0.08 | 0.01 | -0.28 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,032.50 | 0.66 | 1.72 | 1.19 | 1.71 | +0.76 | +80.00% | 0.00 | 40 | 36 | 0.21 | 0.07 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,035.00 | 0.51 | 1.01 | 0.76 | 0.90 | -0.47 | -34.31% | 0.00 | 27 | 96 | 0.20 | 0.06 | 0.00 | -0.22 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,037.50 | 0.38 | 1.43 | 0.91 | 1.20 | +0.05 | +4.35% | 0.00 | 39 | 23 | 0.21 | 0.05 | 0.00 | -0.20 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,040.00 | 0.40 | 1.35 | 0.88 | 0.61 | -0.51 | -45.54% | 0.00 | 102 | 201 | 0.22 | 0.04 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,045.00 | 0.42 | 1.02 | 0.72 | 0.74 | +0.04 | +5.72% | 0.00 | 6 | 52 | 0.23 | 0.03 | 0.00 | -0.13 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,050.00 | 0.41 | 0.99 | 0.70 | 0.73 | +0.06 | +8.96% | 0.00 | 107 | 266 | 0.24 | 0.02 | 0.00 | -0.10 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,055.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.04 | -6.78% | 0.00 | 12 | 32 | 0.24 | 0.02 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,060.00 | 0.26 | 0.75 | 0.51 | 0.46 | -0.13 | -22.04% | 0.00 | 46 | 198 | 0.25 | 0.01 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,065.00 | 0.31 | 0.57 | 0.44 | 0.39 | -0.14 | -26.42% | 0.00 | 4 | 37 | 0.27 | 0.01 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,070.00 | 0.00 | 0.60 | 0.30 | 0.31 | -0.07 | -18.43% | 0.00 | 64 | 209 | 0.30 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,075.00 | 0.00 | 0.92 | 0.46 | 0.47 | +0.09 | +23.69% | 0.00 | 35 | 60 | 0.33 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,080.00 | 0.05 | 0.35 | 0.20 | 0.40 | +0.12 | +42.86% | 0.00 | 5 | 140 | 0.26 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,085.00 | 0.00 | 0.56 | 0.28 | 0.37 | -0.09 | -19.57% | 0.00 | 7 | 32 | 0.33 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,090.00 | 0.00 | 0.51 | 0.26 | 0.31 | -0.11 | -26.19% | 0.00 | 22 | 173 | 0.34 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,095.00 | 0.00 | 0.52 | 0.26 | 0.30 | -0.15 | -33.34% | 0.00 | 8 | 21 | 0.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,100.00 | 0.01 | 0.50 | 0.26 | 0.36 | +0.17 | +89.48% | 0.00 | 6 | 177 | 0.30 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,110.00 | 0.00 | 0.45 | 0.23 | 0.29 | -0.01 | -3.34% | 0.00 | 16 | 18 | 0.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,120.00 | 0.00 | 1.33 | 0.67 | 0.21 | -0.29 | -58.00% | 0.00 | 9 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,130.00 | 0.00 | 0.53 | 0.27 | 0.24 | -0.08 | -25.00% | 0.00 | 8 | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,140.00 | 0.00 | 2.30 | 1.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 1,150.00 | 0.00 | 2.45 | 1.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:05 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:05 PM EST |
| 1,190.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 1,200.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 98 | 11 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,210.00 | 0.00 | 0.34 | 0.17 | 0.30 | % | 0.00 | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST | |
| 1,220.00 | 0.00 | 4.75 | 2.38 | 0.35 | % | 0.00 | 1 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST | |
| 1,230.00 | 0.00 | 4.80 | 2.40 | 0.32 | -1.31 | -80.37% | 0.00 | 3 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 1,270.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | 0.01 | -0.34 | -97.15% | 0.00 | 105 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,290.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 1,300.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 561 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 550.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 176 | 584 | 1.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 560.00 | 0.01 | 0.24 | 0.13 | 0.11 | +0.10 | +1,000.00% | 0.00 | 433 | 436 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 520 | 584 | 1.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.05 | +500.00% | 0.00 | 30 | 191 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 0.55 | 0.28 | 0.21 | +0.03 | +16.67% | 0.00 | 10 | 460 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 248 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.35 | +0.34 | +3,400.00% | 0.00 | 1 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 0.44 | 0.22 | 0.20 | % | 0.00 | 32 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST | |
| 710.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 15 | 451 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 740.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.34 | -85.00% | 0.00 | 72 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 2.22 | 1.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 790.00 | 0.01 | 0.49 | 0.25 | 0.07 | -0.08 | -53.34% | 0.00 | 49 | 36 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 795.00 | 0.01 | 0.54 | 0.28 | 0.35 | +0.11 | +45.84% | 0.00 | 3 | 42 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.51 | 0.26 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 49 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 2.70 | 1.35 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 815.00 | 0.00 | 0.61 | 0.31 | 0.21 | -0.40 | -65.58% | 0.00 | 1 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 0.82 | 0.41 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 825.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 830.00 | 0.00 | 1.72 | 0.86 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 4.55 | 2.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:05 PM EST |
| 850.00 | 0.12 | 2.20 | 1.16 | 0.11 | -0.34 | -75.56% | 0.00 | 1 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 855.00 | 0.01 | 0.60 | 0.31 | 0.24 | -0.60 | -71.43% | 0.00 | 38 | 14 | 0.40 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 860.00 | 0.05 | 0.33 | 0.19 | 0.18 | -0.17 | -48.58% | 0.00 | 37 | 32 | 0.39 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 865.00 | 0.10 | 0.65 | 0.38 | 0.32 | +0.03 | +10.35% | 0.00 | 34 | 9 | 0.41 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 870.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.09 | +42.86% | 0.00 | 43 | 31 | 0.39 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 875.00 | 0.00 | 0.68 | 0.34 | 0.36 | +0.02 | +5.89% | 0.00 | 55 | 23 | 0.44 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.25 | -53.20% | 0.00 | 97 | 53 | 0.37 | 0.00 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 885.00 | 0.15 | 0.81 | 0.48 | 0.43 | -0.17 | -28.34% | 0.00 | 42 | 233 | 0.37 | 0.00 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 0.69 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.38 | 0.00 | 0.00 | -0.07 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 895.00 | 0.04 | 0.84 | 0.44 | 0.36 | -0.09 | -20.00% | 0.00 | 37 | 302 | 0.32 | -0.01 | 0.00 | -0.16 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 900.00 | 0.06 | 0.88 | 0.47 | 0.40 | -0.36 | -47.37% | 0.00 | 76 | 90 | 0.31 | -0.01 | 0.00 | -0.17 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 905.00 | 0.10 | 1.04 | 0.57 | 0.45 | -0.14 | -23.73% | 0.00 | 39 | 51 | 0.31 | -0.01 | 0.00 | -0.18 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 910.00 | 0.00 | 1.23 | 0.62 | 0.55 | -0.11 | -16.67% | 0.00 | 44 | 127 | 0.35 | -0.01 | 0.00 | -0.18 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 915.00 | 0.24 | 0.95 | 0.60 | 0.58 | -0.11 | -15.95% | 0.00 | 19 | 30 | 0.29 | -0.03 | 0.00 | -0.26 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 920.00 | 0.50 | 1.03 | 0.77 | 0.81 | -0.23 | -22.12% | 0.00 | 86 | 199 | 0.29 | -0.03 | 0.00 | -0.28 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 925.00 | 0.48 | 1.11 | 0.80 | 0.82 | -0.25 | -23.37% | 0.00 | 7 | 93 | 0.27 | -0.05 | 0.00 | -0.33 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 930.00 | 0.70 | 1.28 | 0.99 | 1.13 | -0.28 | -19.86% | 0.00 | 21 | 239 | 0.27 | -0.06 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 935.00 | 0.81 | 1.58 | 1.20 | 1.21 | -0.32 | -20.92% | 0.00 | 149 | 126 | 0.26 | -0.07 | 0.00 | -0.40 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 940.00 | 1.05 | 1.61 | 1.33 | 1.60 | -0.39 | -19.60% | 0.00 | 53 | 283 | 0.25 | -0.08 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 945.00 | 1.15 | 2.07 | 1.61 | 1.87 | -0.48 | -20.43% | 0.00 | 91 | 170 | 0.23 | -0.10 | 0.01 | -0.50 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 950.00 | 1.59 | 2.30 | 1.95 | 2.00 | -0.91 | -31.28% | 0.00 | 168 | 592 | 0.22 | -0.13 | 0.01 | -0.55 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 955.00 | 1.94 | 2.96 | 2.45 | 3.05 | -0.71 | -18.89% | 0.00 | 49 | 142 | 0.22 | -0.15 | 0.01 | -0.59 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 960.00 | 2.69 | 3.45 | 3.07 | 3.80 | -1.09 | -22.29% | 0.00 | 25 | 238 | 0.22 | -0.18 | 0.01 | -0.63 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 965.00 | 3.20 | 4.45 | 3.83 | 4.47 | -1.23 | -21.58% | 0.00 | 55 | 171 | 0.21 | -0.22 | 0.01 | -0.68 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 970.00 | 4.40 | 5.60 | 5.00 | 5.53 | -1.22 | -18.08% | 0.01 | 36 | 128 | 0.21 | -0.27 | 0.01 | -0.72 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 975.00 | 5.75 | 7.10 | 6.43 | 8.35 | -0.65 | -7.23% | 0.01 | 27 | 119 | 0.21 | -0.32 | 0.01 | -0.75 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 980.00 | 7.50 | 10.05 | 8.78 | 8.60 | -2.60 | -23.22% | 0.01 | 31 | 137 | 0.22 | -0.38 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 982.50 | 8.50 | 10.45 | 9.48 | 10.43 | -2.57 | -19.77% | 0.01 | 5 | 57 | 0.21 | -0.41 | 0.01 | -0.78 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 985.00 | 9.30 | 12.25 | 10.78 | 11.93 | -0.67 | -5.32% | 0.01 | 20 | 62 | 0.21 | -0.44 | 0.01 | -0.79 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 987.50 | 10.70 | 13.20 | 11.95 | 13.30 | -0.90 | -6.34% | 0.01 | 10 | 16 | 0.21 | -0.48 | 0.01 | -0.79 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 990.00 | 11.40 | 14.40 | 12.90 | 14.38 | -1.55 | -9.73% | 0.01 | 9 | 80 | 0.21 | -0.51 | 0.01 | -0.78 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 992.50 | 12.90 | 16.35 | 14.63 | 11.95 | -10.05 | -45.69% | 0.01 | 4 | 15 | 0.21 | -0.55 | 0.01 | -0.77 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 995.00 | 14.40 | 17.10 | 15.75 | 16.25 | -8.80 | -35.13% | 0.02 | 15 | 221 | 0.21 | -0.58 | 0.01 | -0.76 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 997.50 | 15.00 | 19.40 | 17.20 | 17.12 | -2.38 | -12.21% | 0.02 | 4 | 31 | 0.21 | -0.61 | 0.01 | -0.74 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,000.00 | 17.50 | 20.00 | 18.75 | 19.45 | -2.67 | -12.08% | 0.02 | 26 | 133 | 0.21 | -0.64 | 0.01 | -0.71 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,002.50 | 18.40 | 22.75 | 20.58 | 20.75 | -3.35 | -13.90% | 0.02 | 2 | 13 | 0.21 | -0.67 | 0.01 | -0.69 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,005.00 | 20.90 | 23.35 | 22.13 | 22.30 | -9.53 | -29.94% | 0.02 | 24 | 108 | 0.21 | -0.70 | 0.01 | -0.66 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,007.50 | 21.60 | 27.20 | 24.40 | 23.48 | +5.66 | +31.77% | 0.02 | 4 | 7 | 0.21 | -0.73 | 0.01 | -0.62 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,010.00 | 23.05 | 29.15 | 26.10 | 25.06 | -4.65 | -15.66% | 0.03 | 4 | 12 | 0.20 | -0.76 | 0.01 | -0.58 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,012.50 | 24.85 | 31.80 | 28.33 | 32.84 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.28 | -0.79 | 0.01 | -0.55 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 1,015.00 | 27.70 | 33.75 | 30.73 | 29.68 | -8.55 | -22.37% | 0.03 | 2 | 27 | 0.21 | -0.81 | 0.01 | -0.51 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,017.50 | 29.85 | 36.00 | 32.93 | 44.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.83 | 0.01 | -0.46 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 1,020.00 | 31.90 | 36.65 | 34.28 | 35.25 | -2.97 | -7.78% | 0.03 | 12 | 88 | 0.26 | -0.85 | 0.01 | -0.42 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,022.50 | 33.55 | 40.45 | 37.00 | 50.90 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.31 | -0.87 | 0.01 | -0.39 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 1,025.00 | 35.85 | 42.60 | 39.23 | 53.08 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.31 | -0.89 | 0.01 | -0.35 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 1,027.50 | 38.75 | 44.70 | 41.73 | 36.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.32 | -0.90 | 0.01 | -0.31 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 1,030.00 | 41.30 | 47.30 | 44.30 | 46.18 | -0.71 | -1.52% | 0.04 | 1 | 69 | 0.33 | -0.92 | 0.01 | -0.28 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 1,032.50 | 43.60 | 49.50 | 46.55 | 25.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | -0.93 | 0.00 | -0.25 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 1,035.00 | 45.85 | 51.95 | 48.90 | 63.93 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.35 | -0.94 | 0.00 | -0.22 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 1,037.50 | 48.15 | 54.40 | 51.28 | 61.93 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.36 | -0.95 | 0.00 | -0.20 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 1,040.00 | 50.60 | 56.90 | 53.75 | 60.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.36 | -0.96 | 0.00 | -0.17 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 1,045.00 | 54.85 | 61.90 | 58.38 | 36.83 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.97 | 0.00 | -0.13 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 1,050.00 | 60.10 | 66.80 | 63.45 | 72.77 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.40 | -0.98 | 0.00 | -0.10 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 1,055.00 | 65.15 | 71.75 | 68.45 | % | 0.06 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 1,060.00 | 69.50 | 76.75 | 73.13 | % | 0.07 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 1,065.00 | 75.55 | 81.75 | 78.65 | 50.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.04 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 1,070.00 | 79.40 | 86.75 | 83.08 | % | 0.08 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 1,075.00 | 85.35 | 91.75 | 88.55 | 89.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 1,080.00 | 90.30 | 96.75 | 93.53 | 98.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 4/16/2026 4:00:05 PM EST |
| 1,085.00 | 94.20 | 101.75 | 97.98 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 1,090.00 | 99.60 | 106.75 | 103.18 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,095.00 | 104.65 | 111.75 | 108.20 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,100.00 | 110.75 | 116.75 | 113.75 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,110.00 | 119.90 | 126.75 | 123.33 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,120.00 | 130.20 | 136.75 | 133.48 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,130.00 | 139.65 | 146.75 | 143.20 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,140.00 | 149.05 | 156.75 | 152.90 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,150.00 | 160.15 | 166.75 | 163.45 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,160.00 | 169.70 | 176.75 | 173.23 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,170.00 | 180.20 | 186.75 | 183.48 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,180.00 | 190.15 | 196.75 | 193.45 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,190.00 | 200.25 | 206.75 | 203.50 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,200.00 | 210.25 | 216.75 | 213.50 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,210.00 | 220.50 | 226.75 | 223.63 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,220.00 | 229.35 | 236.75 | 233.05 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,230.00 | 239.65 | 246.75 | 243.20 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,240.00 | 249.55 | 256.75 | 253.15 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,250.00 | 259.25 | 266.75 | 263.00 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,260.00 | 269.05 | 276.75 | 272.90 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,270.00 | 279.75 | 286.75 | 283.25 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,280.00 | 290.30 | 296.75 | 293.53 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,290.00 | 300.15 | 306.75 | 303.45 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 1,300.00 | 309.15 | 316.75 | 312.95 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST |