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 | 456.00 | 462.60 | 459.30 | 436.97 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:04 PM EST |
| 550.00 | 446.30 | 452.65 | 449.48 | 448.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 4:00:04 PM EST |
| 560.00 | 436.00 | 442.30 | 439.15 | 475.06 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 570.00 | 426.00 | 432.10 | 429.05 | 465.10 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 580.00 | 416.35 | 422.65 | 419.50 | 455.18 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 590.00 | 406.05 | 412.65 | 409.35 | 419.92 | -25.31 | -5.69% | 0.69 | 1 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 600.00 | 396.40 | 402.70 | 399.55 | 435.27 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 610.00 | 385.90 | 393.70 | 389.80 | % | 0.64 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 620.00 | 376.00 | 384.00 | 380.00 | 399.13 | 0.00 | 0.00% | 0.61 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 630.00 | 366.45 | 372.20 | 369.33 | % | 0.59 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 640.00 | 356.15 | 362.20 | 359.18 | % | 0.56 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 650.00 | 346.50 | 352.40 | 349.45 | 369.24 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 660.00 | 336.20 | 342.40 | 339.30 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 670.00 | 325.20 | 333.25 | 329.23 | % | 0.49 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 680.00 | 316.15 | 323.10 | 319.63 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 690.00 | 305.25 | 313.60 | 309.43 | % | 0.45 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 700.00 | 296.30 | 303.15 | 299.73 | % | 0.43 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 710.00 | 285.30 | 293.35 | 289.33 | % | 0.41 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 720.00 | 276.25 | 283.75 | 280.00 | % | 0.39 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 725.00 | 271.25 | 278.75 | 275.00 | % | 0.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 730.00 | 265.60 | 273.35 | 269.48 | % | 0.37 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 735.00 | 260.45 | 269.00 | 264.73 | % | 0.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 740.00 | 256.20 | 263.65 | 259.93 | % | 0.35 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 745.00 | 251.40 | 257.55 | 254.48 | % | 0.34 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 750.00 | 246.75 | 252.35 | 249.55 | % | 0.33 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 760.00 | 236.45 | 242.90 | 239.68 | % | 0.32 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 770.00 | 226.50 | 233.15 | 229.83 | % | 0.30 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 780.00 | 216.85 | 223.20 | 220.03 | % | 0.28 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 785.00 | 211.35 | 218.95 | 215.15 | % | 0.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 790.00 | 205.55 | 213.75 | 209.65 | % | 0.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 795.00 | 201.80 | 208.25 | 205.03 | % | 0.26 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 800.00 | 196.60 | 203.25 | 199.93 | % | 0.25 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 805.00 | 191.85 | 198.30 | 195.08 | % | 0.24 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 810.00 | 186.55 | 194.00 | 190.28 | % | 0.23 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 815.00 | 181.55 | 189.05 | 185.30 | % | 0.23 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 820.00 | 175.75 | 183.75 | 179.75 | % | 0.22 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 825.00 | 171.60 | 178.75 | 175.18 | % | 0.21 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 830.00 | 165.90 | 173.50 | 169.70 | % | 0.20 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 835.00 | 160.85 | 168.90 | 164.88 | % | 0.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 840.00 | 155.85 | 163.70 | 159.78 | % | 0.19 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 845.00 | 151.40 | 158.70 | 155.05 | % | 0.18 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 850.00 | 145.85 | 154.25 | 150.05 | 147.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/10/2026 4:00:04 PM EST |
| 855.00 | 142.10 | 148.55 | 145.33 | % | 0.17 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.05 | 4/10/2026 4:00:04 PM EST | |||
| 860.00 | 136.90 | 142.85 | 139.88 | % | 0.16 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 865.00 | 132.25 | 138.60 | 135.43 | % | 0.16 | 0 | 1 | 0.49 | 1.00 | 0.00 | -0.07 | 4/10/2026 4:00:04 PM EST | |||
| 870.00 | 126.10 | 134.40 | 130.25 | % | 0.15 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 875.00 | 121.55 | 129.45 | 125.50 | % | 0.14 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 880.00 | 117.05 | 123.75 | 120.40 | 98.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.99 | 0.00 | -0.14 | 3/23/2026 | 4/10/2026 4:00:04 PM EST |
| 885.00 | 112.10 | 118.80 | 115.45 | % | 0.13 | 0 | 1 | 0.51 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 890.00 | 107.15 | 113.80 | 110.48 | 125.52 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.48 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 895.00 | 102.20 | 108.55 | 105.38 | % | 0.12 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 900.00 | 97.50 | 104.00 | 100.75 | 102.70 | -21.15 | -17.08% | 0.11 | 1 | 8 | 0.45 | 0.98 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 905.00 | 92.55 | 98.90 | 95.73 | 101.41 | % | 0.11 | 4 | 0 | 0.43 | 0.98 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 910.00 | 87.65 | 93.40 | 90.53 | 108.65 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.40 | 0.97 | 0.00 | -0.08 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 915.00 | 82.80 | 88.50 | 85.65 | 103.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | 0.97 | 0.00 | -0.09 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 920.00 | 77.95 | 83.65 | 80.80 | 98.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | 0.96 | 0.00 | -0.12 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 925.00 | 73.10 | 78.80 | 75.95 | % | 0.08 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.15 | 4/10/2026 4:00:04 PM EST | |||
| 930.00 | 68.30 | 74.85 | 71.58 | 69.68 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.94 | 0.00 | -0.18 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 935.00 | 63.60 | 70.20 | 66.90 | 71.23 | +12.61 | +21.52% | 0.07 | 1 | 1 | 0.32 | 0.91 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 940.00 | 58.60 | 65.75 | 62.18 | 63.37 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.31 | 0.91 | 0.00 | -0.24 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 945.00 | 54.00 | 59.55 | 56.78 | 59.09 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.30 | 0.90 | 0.00 | -0.27 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 950.00 | 49.40 | 56.15 | 52.78 | 57.20 | -21.60 | -27.42% | 0.06 | 1 | 14 | 0.31 | 0.88 | 0.00 | -0.31 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 955.00 | 45.15 | 50.80 | 47.98 | % | 0.05 | 0 | 3 | 0.29 | 0.86 | 0.01 | -0.34 | 4/10/2026 4:00:04 PM EST | |||
| 960.00 | 40.80 | 46.50 | 43.65 | 45.47 | -31.33 | -40.80% | 0.05 | 2 | 14 | 0.18 | 0.83 | 0.01 | -0.38 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 965.00 | 36.65 | 42.65 | 39.65 | 44.23 | -23.17 | -34.38% | 0.04 | 1 | 4 | 0.25 | 0.78 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 970.00 | 32.60 | 38.30 | 35.45 | 36.92 | +1.69 | +4.80% | 0.04 | 4 | 8 | 0.19 | 0.77 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 975.00 | 28.85 | 34.20 | 31.53 | 39.20 | -20.05 | -33.84% | 0.03 | 2 | 11 | 0.19 | 0.74 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 980.00 | 25.55 | 30.45 | 28.00 | 27.97 | -30.35 | -52.04% | 0.03 | 6 | 28 | 0.23 | 0.67 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 982.50 | 24.30 | 28.65 | 26.48 | 27.45 | % | 0.03 | 1 | 0 | 0.20 | 0.68 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 985.00 | 22.10 | 26.80 | 24.45 | 25.80 | -24.60 | -48.81% | 0.02 | 3 | 31 | 0.23 | 0.62 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 987.50 | 20.55 | 24.60 | 22.58 | 46.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | 0.64 | 0.01 | -0.52 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 990.00 | 19.40 | 23.20 | 21.30 | 21.85 | -27.65 | -55.86% | 0.02 | 19 | 28 | 0.23 | 0.58 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 992.50 | 18.55 | 21.90 | 20.23 | 43.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.20 | 0.59 | 0.01 | -0.53 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 995.00 | 17.30 | 20.45 | 18.88 | 17.80 | -26.20 | -59.55% | 0.02 | 180 | 23 | 0.23 | 0.53 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 997.50 | 15.40 | 18.45 | 16.93 | 17.15 | -24.75 | -59.07% | 0.02 | 4 | 1 | 0.19 | 0.55 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,000.00 | 14.50 | 17.50 | 16.00 | 15.50 | -25.50 | -62.20% | 0.02 | 75 | 92 | 0.22 | 0.48 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,002.50 | 13.50 | 15.00 | 14.25 | 14.30 | -12.42 | -46.49% | 0.01 | 30 | 1 | 0.19 | 0.50 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,005.00 | 11.70 | 15.00 | 13.35 | 14.15 | -20.30 | -58.93% | 0.01 | 14 | 14 | 0.22 | 0.43 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,007.50 | 10.90 | 13.40 | 12.15 | 12.87 | % | 0.01 | 6 | 0 | 0.19 | 0.45 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 1,010.00 | 9.70 | 12.35 | 11.03 | 11.80 | -21.60 | -64.68% | 0.01 | 40 | 74 | 0.21 | 0.38 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,012.50 | 7.95 | 11.20 | 9.58 | 10.00 | -18.90 | -65.40% | 0.01 | 6 | 4 | 0.18 | 0.39 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,015.00 | 8.10 | 10.10 | 9.10 | 8.79 | -17.21 | -66.20% | 0.01 | 30 | 38 | 0.21 | 0.33 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,017.50 | 7.25 | 9.70 | 8.48 | 10.80 | -17.17 | -61.39% | 0.01 | 23 | 1 | 0.19 | 0.35 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,020.00 | 7.00 | 8.30 | 7.65 | 7.95 | -18.51 | -69.96% | 0.01 | 71 | 81 | 0.21 | 0.28 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,022.50 | 5.75 | 7.60 | 6.68 | 7.40 | -16.65 | -69.24% | 0.01 | 7 | 4 | 0.21 | 0.26 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,025.00 | 5.65 | 6.80 | 6.23 | 6.08 | -17.55 | -74.27% | 0.01 | 34 | 142 | 0.19 | 0.28 | 0.01 | -0.42 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,027.50 | 4.55 | 6.30 | 5.43 | 7.85 | -12.04 | -60.54% | 0.01 | 1 | 1 | 0.21 | 0.22 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,030.00 | 4.25 | 5.50 | 4.88 | 5.05 | -13.95 | -73.43% | 0.00 | 36 | 148 | 0.19 | 0.24 | 0.01 | -0.39 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,032.50 | 3.70 | 5.30 | 4.50 | 3.95 | -15.65 | -79.85% | 0.00 | 3 | 4 | 0.21 | 0.19 | 0.01 | -0.38 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,035.00 | 3.35 | 4.65 | 4.00 | 4.25 | -12.21 | -74.18% | 0.00 | 6 | 39 | 0.19 | 0.20 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,037.50 | 2.88 | 4.15 | 3.52 | 8.16 | -7.36 | -47.43% | 0.00 | 18 | 3 | 0.21 | 0.16 | 0.01 | -0.34 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,040.00 | 2.84 | 3.65 | 3.25 | 3.29 | -11.03 | -77.03% | 0.00 | 46 | 191 | 0.19 | 0.17 | 0.01 | -0.33 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,045.00 | 2.14 | 3.05 | 2.60 | 2.64 | -9.82 | -78.82% | 0.00 | 27 | 51 | 0.20 | 0.15 | 0.01 | -0.30 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,050.00 | 1.81 | 2.40 | 2.11 | 2.10 | -7.85 | -78.90% | 0.00 | 100 | 181 | 0.20 | 0.12 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,055.00 | 1.30 | 2.09 | 1.70 | 1.85 | -6.57 | -78.03% | 0.00 | 15 | 44 | 0.21 | 0.09 | 0.00 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,060.00 | 1.15 | 1.50 | 1.33 | 1.20 | -5.00 | -80.65% | 0.00 | 146 | 71 | 0.20 | 0.09 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,065.00 | 0.81 | 1.35 | 1.08 | 1.08 | -3.91 | -78.36% | 0.00 | 8 | 25 | 0.21 | 0.06 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,070.00 | 0.47 | 1.17 | 0.82 | 0.77 | -3.42 | -81.63% | 0.00 | 18 | 199 | 0.20 | 0.06 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,075.00 | 0.32 | 1.30 | 0.81 | 0.69 | -2.75 | -79.95% | 0.00 | 17 | 63 | 0.22 | 0.04 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,080.00 | 0.24 | 1.29 | 0.77 | 0.57 | -2.16 | -79.13% | 0.00 | 11 | 99 | 0.23 | 0.03 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,085.00 | 0.14 | 1.15 | 0.65 | 0.67 | -1.51 | -69.27% | 0.00 | 4 | 18 | 0.22 | 0.04 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,090.00 | 0.00 | 1.22 | 0.61 | 0.52 | -1.31 | -71.59% | 0.00 | 4 | 173 | 0.27 | 0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,095.00 | 0.05 | 1.09 | 0.57 | 0.63 | % | 0.00 | 34 | 0 | 0.23 | 0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 1,100.00 | 0.01 | 0.90 | 0.46 | 0.35 | -0.80 | -69.57% | 0.00 | 8 | 154 | 0.22 | 0.02 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,110.00 | 0.02 | 1.56 | 0.79 | 0.36 | -0.39 | -52.00% | 0.00 | 18 | 14 | 0.26 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 0.90 | 0.45 | 0.50 | -0.10 | -16.67% | 0.00 | 12 | 6 | 0.32 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,130.00 | 0.00 | 1.00 | 0.50 | 0.32 | -0.26 | -44.83% | 0.00 | 4 | 16 | 0.34 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 2.40 | 1.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,170.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,180.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 0.48 | 0.24 | 0.12 | +0.01 | +9.10% | 0.00 | 8 | 5 | 0.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,220.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | 2.40 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,250.00 | 0.06 | 0.28 | 0.17 | 0.07 | % | 0.00 | 21 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 4:00:04 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.46 | 0.23 | 0.15 | -0.02 | -11.77% | 0.00 | 3 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 50 | 139 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 550.00 | 0.01 | 0.17 | 0.09 | 0.17 | +0.16 | +1,600.00% | 0.00 | 9 | 157 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 560.00 | 0.02 | 0.17 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 326 | 116 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 570.00 | 0.02 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 423 | 419 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 580.00 | 0.01 | 0.22 | 0.12 | 0.06 | -0.12 | -66.67% | 0.00 | 25 | 37 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 640.00 | 0.05 | 0.13 | 0.09 | 0.13 | +0.07 | +116.67% | 0.00 | 47 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.23 | 0.12 | 0.08 | % | 0.00 | 20 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST | |
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 710.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 740.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 745.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 750.00 | 0.00 | 0.41 | 0.21 | 0.12 | +0.03 | +33.34% | 0.00 | 806 | 108 | 0.65 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 770.00 | 0.00 | 0.88 | 0.44 | 0.14 | +0.03 | +27.28% | 0.00 | 598 | 98 | 0.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 795.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 800.00 | 0.00 | 0.31 | 0.16 | 0.22 | +0.09 | +69.24% | 0.00 | 15 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 810.00 | 0.00 | 1.94 | 0.97 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 2.39 | 1.20 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 825.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 855.00 | 0.00 | 1.28 | 0.64 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.46 | 0.00 | 0.00 | -0.05 | 4/1/2026 | 4/10/2026 4:00:04 PM EST |
| 860.00 | 0.11 | 0.80 | 0.46 | 0.46 | +0.06 | +15.00% | 0.00 | 7 | 7 | 0.35 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 865.00 | 0.00 | 3.20 | 1.60 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.07 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 870.00 | 0.01 | 4.80 | 2.41 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 875.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | -0.04 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | -0.01 | 0.00 | -0.14 | 4/7/2026 | 4/10/2026 4:00:04 PM EST |
| 885.00 | 0.02 | 1.97 | 1.00 | 0.73 | +0.02 | +2.82% | 0.00 | 4 | 144 | 0.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 890.00 | 0.22 | 2.04 | 1.13 | 0.78 | -0.32 | -29.10% | 0.00 | 5 | 20 | 0.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 895.00 | 0.23 | 1.05 | 0.64 | 1.18 | +0.25 | +26.89% | 0.00 | 1 | 167 | 0.29 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 900.00 | 0.22 | 1.32 | 0.77 | 1.10 | -0.11 | -9.10% | 0.00 | 1 | 81 | 0.28 | -0.02 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 905.00 | 0.14 | 1.74 | 0.94 | 0.81 | -0.51 | -38.64% | 0.00 | 8 | 23 | 0.28 | -0.02 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 910.00 | 0.15 | 1.61 | 0.88 | 0.92 | +0.17 | +22.67% | 0.00 | 8 | 54 | 0.26 | -0.03 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 915.00 | 0.71 | 2.25 | 1.48 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.28 | -0.03 | 0.00 | -0.09 | 4/8/2026 | 4/10/2026 4:00:04 PM EST |
| 920.00 | 1.05 | 1.61 | 1.33 | 1.37 | +0.52 | +61.18% | 0.00 | 54 | 64 | 0.28 | -0.04 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 925.00 | 1.14 | 2.25 | 1.70 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.27 | -0.06 | 0.00 | -0.15 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 930.00 | 1.52 | 1.88 | 1.70 | 1.66 | +0.80 | +93.03% | 0.00 | 17 | 54 | 0.26 | -0.06 | 0.00 | -0.18 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 935.00 | 1.67 | 2.40 | 2.04 | 2.23 | +1.09 | +95.62% | 0.00 | 15 | 32 | 0.25 | -0.09 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 940.00 | 2.06 | 2.54 | 2.30 | 2.32 | +1.19 | +105.31% | 0.00 | 107 | 73 | 0.25 | -0.09 | 0.00 | -0.24 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 945.00 | 2.43 | 3.55 | 2.99 | 2.97 | +1.56 | +110.64% | 0.00 | 8 | 76 | 0.25 | -0.10 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 950.00 | 2.78 | 3.70 | 3.24 | 3.33 | +1.81 | +119.08% | 0.00 | 104 | 116 | 0.24 | -0.12 | 0.00 | -0.31 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 955.00 | 3.20 | 4.85 | 4.03 | 3.95 | +2.46 | +165.11% | 0.00 | 38 | 68 | 0.24 | -0.14 | 0.01 | -0.34 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 960.00 | 4.00 | 5.45 | 4.73 | 4.50 | +2.46 | +120.59% | 0.00 | 92 | 34 | 0.24 | -0.17 | 0.01 | -0.38 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 965.00 | 4.70 | 5.95 | 5.33 | 6.00 | +3.78 | +170.27% | 0.01 | 22 | 48 | 0.22 | -0.22 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 970.00 | 5.55 | 6.95 | 6.25 | 6.22 | +3.62 | +139.24% | 0.01 | 34 | 63 | 0.23 | -0.23 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 975.00 | 6.95 | 7.65 | 7.30 | 7.94 | +4.95 | +165.56% | 0.01 | 27 | 73 | 0.22 | -0.26 | 0.01 | -0.47 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 980.00 | 8.20 | 9.85 | 9.03 | 9.45 | +6.47 | +217.12% | 0.01 | 23 | 50 | 0.21 | -0.33 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 982.50 | 8.75 | 11.40 | 10.08 | 8.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.32 | 0.01 | -0.50 | 4/6/2026 | 4/10/2026 4:00:04 PM EST |
| 985.00 | 9.90 | 11.70 | 10.80 | 10.97 | +7.61 | +226.49% | 0.01 | 17 | 49 | 0.21 | -0.38 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 987.50 | 10.60 | 13.15 | 11.88 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.23 | -0.36 | 0.01 | -0.52 | 4/9/2026 | 4/10/2026 4:00:04 PM EST |
| 990.00 | 11.50 | 14.10 | 12.80 | 12.94 | +9.18 | +244.15% | 0.01 | 141 | 58 | 0.21 | -0.42 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 992.50 | 12.50 | 15.05 | 13.78 | 14.00 | +9.65 | +221.84% | 0.01 | 15 | 6 | 0.23 | -0.41 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 995.00 | 12.50 | 16.35 | 14.43 | 15.18 | +10.48 | +222.98% | 0.01 | 10 | 211 | 0.21 | -0.47 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 997.50 | 14.45 | 16.75 | 15.60 | 16.66 | +11.61 | +229.91% | 0.02 | 53 | 13 | 0.22 | -0.45 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,000.00 | 15.55 | 18.00 | 16.78 | 17.70 | +12.10 | +216.08% | 0.02 | 125 | 100 | 0.20 | -0.52 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,002.50 | 16.10 | 20.05 | 18.08 | 18.75 | +12.05 | +179.86% | 0.02 | 25 | 10 | 0.22 | -0.50 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,005.00 | 17.65 | 21.45 | 19.55 | 19.11 | +12.22 | +177.36% | 0.02 | 211 | 72 | 0.19 | -0.57 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,007.50 | 19.60 | 22.55 | 21.08 | 17.82 | +8.67 | +94.76% | 0.02 | 7 | 7 | 0.23 | -0.55 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,010.00 | 19.65 | 24.90 | 22.28 | 22.40 | +13.35 | +147.52% | 0.02 | 7 | 11 | 0.19 | -0.62 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,012.50 | 21.25 | 26.15 | 23.70 | 25.02 | +14.89 | +146.99% | 0.02 | 7 | 4 | 0.22 | -0.61 | 0.01 | -0.49 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,015.00 | 22.75 | 28.25 | 25.50 | 25.85 | +11.90 | +85.31% | 0.03 | 4 | 15 | 0.19 | -0.67 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,017.50 | 25.10 | 29.40 | 27.25 | % | 0.03 | 0 | 0 | 0.23 | -0.65 | 0.01 | -0.47 | 4/10/2026 4:00:04 PM EST | |||
| 1,020.00 | 25.80 | 31.85 | 28.83 | 29.50 | +17.92 | +154.75% | 0.03 | 14 | 85 | 0.18 | -0.72 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,022.50 | 27.85 | 33.65 | 30.75 | 30.75 | +19.73 | +179.04% | 0.03 | 11 | 4 | 0.18 | -0.74 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,025.00 | 30.35 | 34.05 | 32.20 | 33.13 | +20.63 | +165.04% | 0.03 | 19 | 30 | 0.23 | -0.72 | 0.01 | -0.42 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,027.50 | 31.50 | 37.05 | 34.28 | 20.00 | +3.00 | +17.65% | 0.03 | 1 | 1 | 0.18 | -0.78 | 0.01 | -0.41 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,030.00 | 33.30 | 37.40 | 35.35 | 36.81 | +19.54 | +113.15% | 0.03 | 104 | 14 | 0.21 | -0.76 | 0.01 | -0.39 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,032.50 | 34.90 | 40.90 | 37.90 | 25.70 | +7.35 | +40.06% | 0.04 | 1 | 7 | 0.16 | -0.81 | 0.01 | -0.38 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,035.00 | 35.85 | 42.95 | 39.40 | 41.07 | +24.37 | +145.93% | 0.04 | 2 | 7 | 0.21 | -0.80 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,037.50 | 37.85 | 45.00 | 41.43 | % | 0.04 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.34 | 4/10/2026 4:00:04 PM EST | |||
| 1,040.00 | 40.05 | 47.15 | 43.60 | 39.40 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.22 | -0.83 | 0.01 | -0.33 | 4/2/2026 | 4/10/2026 4:00:04 PM EST |
| 1,045.00 | 44.75 | 51.55 | 48.15 | 36.83 | +9.83 | +36.41% | 0.05 | 2 | 2 | 0.27 | -0.85 | 0.01 | -0.30 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,050.00 | 49.65 | 55.85 | 52.75 | 40.83 | +10.45 | +34.40% | 0.05 | 2 | 8 | 0.27 | -0.88 | 0.00 | -0.27 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,055.00 | 55.05 | 60.30 | 57.68 | % | 0.05 | 0 | 1 | 0.28 | -0.91 | 0.00 | -0.24 | 4/10/2026 4:00:04 PM EST | |||
| 1,060.00 | 58.55 | 65.90 | 62.23 | % | 0.06 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.21 | 4/10/2026 4:00:04 PM EST | |||
| 1,065.00 | 63.40 | 71.00 | 67.20 | 50.00 | +15.00 | +42.86% | 0.06 | 3 | 3 | 0.30 | -0.94 | 0.00 | -0.19 | 4/10/2026 | 4/10/2026 4:00:04 PM EST |
| 1,070.00 | 68.25 | 75.85 | 72.05 | % | 0.07 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.17 | 4/10/2026 4:00:04 PM EST | |||
| 1,075.00 | 73.15 | 80.75 | 76.95 | % | 0.07 | 0 | 0 | 0.29 | -0.96 | 0.00 | -0.15 | 4/10/2026 4:00:04 PM EST | |||
| 1,080.00 | 78.10 | 85.70 | 81.90 | 98.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.30 | -0.97 | 0.00 | -0.12 | 3/26/2026 | 4/10/2026 4:00:04 PM EST |
| 1,085.00 | 83.05 | 90.65 | 86.85 | % | 0.08 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.11 | 4/10/2026 4:00:04 PM EST | |||
| 1,090.00 | 88.05 | 95.70 | 91.88 | % | 0.08 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.08 | 4/10/2026 4:00:04 PM EST | |||
| 1,095.00 | 93.05 | 100.70 | 96.88 | % | 0.09 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.08 | 4/10/2026 4:00:04 PM EST | |||
| 1,100.00 | 98.05 | 105.70 | 101.88 | % | 0.09 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.07 | 4/10/2026 4:00:04 PM EST | |||
| 1,110.00 | 108.05 | 115.70 | 111.88 | % | 0.10 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.04 | 4/10/2026 4:00:04 PM EST | |||
| 1,120.00 | 118.05 | 125.70 | 121.88 | % | 0.11 | 0 | 0 | 0.33 | -1.00 | 0.00 | -0.02 | 4/10/2026 4:00:04 PM EST | |||
| 1,130.00 | 128.05 | 135.70 | 131.88 | % | 0.12 | 0 | 0 | 0.34 | -1.00 | 0.00 | -0.01 | 4/10/2026 4:00:04 PM EST | |||
| 1,140.00 | 138.05 | 145.70 | 141.88 | % | 0.12 | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,150.00 | 148.05 | 155.70 | 151.88 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,160.00 | 158.05 | 165.70 | 161.88 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,170.00 | 168.05 | 175.70 | 171.88 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,180.00 | 178.05 | 185.70 | 181.88 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,190.00 | 188.05 | 195.70 | 191.88 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,200.00 | 198.05 | 205.70 | 201.88 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,210.00 | 208.05 | 215.70 | 211.88 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,220.00 | 218.05 | 225.70 | 221.88 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,230.00 | 227.90 | 235.70 | 231.80 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,240.00 | 238.05 | 245.70 | 241.88 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,250.00 | 248.05 | 255.70 | 251.88 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,260.00 | 258.05 | 265.70 | 261.88 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,270.00 | 268.05 | 275.70 | 271.88 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,280.00 | 278.05 | 285.70 | 281.88 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,290.00 | 288.05 | 295.70 | 291.88 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST | |||
| 1,300.00 | 298.05 | 305.70 | 301.88 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:04 PM EST |