Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $998.67 as of 4/30/2026 2:08:02 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 | 471.20 | 476.70 | 473.95 | 465.49 | 0.00 | 0.00% | 0.88 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 550.00 | 460.80 | 467.30 | 464.05 | 455.51 | 0.00 | 0.00% | 0.84 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 560.00 | 450.85 | 457.30 | 454.08 | 455.55 | +21.88 | +5.05% | 0.81 | 6 | 3 | 6.58 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 570.00 | 440.40 | 447.30 | 443.85 | 428.42 | +4.65 | +1.10% | 0.78 | 1 | 1 | 6.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 580.00 | 430.05 | 437.30 | 433.68 | 408.07 | 0.00 | 0.00% | 0.75 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 590.00 | 420.50 | 427.30 | 423.90 | % | 0.72 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 600.00 | 410.20 | 417.30 | 413.75 | % | 0.69 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 610.00 | 400.80 | 407.30 | 404.05 | % | 0.66 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 620.00 | 390.05 | 397.30 | 393.68 | % | 0.63 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 630.00 | 380.55 | 387.30 | 383.93 | % | 0.61 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 640.00 | 370.50 | 377.30 | 373.90 | 351.52 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 650.00 | 360.90 | 367.30 | 364.10 | 341.54 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 660.00 | 351.05 | 357.30 | 354.18 | % | 0.54 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 670.00 | 340.05 | 347.30 | 343.68 | % | 0.51 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 680.00 | 330.10 | 337.30 | 333.70 | % | 0.49 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 690.00 | 320.55 | 327.30 | 323.93 | % | 0.47 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 700.00 | 310.05 | 317.30 | 313.68 | 299.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:13 PM EST |
| 710.00 | 300.15 | 307.30 | 303.73 | % | 0.43 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 720.00 | 290.75 | 297.30 | 294.03 | % | 0.41 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 725.00 | 286.00 | 292.30 | 289.15 | % | 0.40 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 730.00 | 280.40 | 287.30 | 283.85 | % | 0.39 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 735.00 | 275.70 | 282.30 | 279.00 | % | 0.38 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 740.00 | 270.50 | 277.30 | 273.90 | % | 0.37 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 745.00 | 265.40 | 272.30 | 268.85 | % | 0.36 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 750.00 | 261.10 | 267.30 | 264.20 | % | 0.35 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 760.00 | 250.65 | 257.30 | 253.98 | % | 0.33 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 770.00 | 240.05 | 247.30 | 243.68 | % | 0.32 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 780.00 | 230.45 | 237.30 | 233.88 | % | 0.30 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 785.00 | 225.40 | 232.30 | 228.85 | % | 0.29 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 790.00 | 220.40 | 227.30 | 223.85 | % | 0.28 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 795.00 | 215.80 | 222.30 | 219.05 | % | 0.28 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 800.00 | 210.90 | 217.30 | 214.10 | 188.48 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:13 PM EST |
| 805.00 | 206.20 | 212.30 | 209.25 | % | 0.26 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 810.00 | 200.05 | 207.30 | 203.68 | % | 0.25 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 815.00 | 195.05 | 202.30 | 198.68 | % | 0.24 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 820.00 | 190.05 | 197.30 | 193.68 | % | 0.24 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 825.00 | 185.50 | 192.30 | 188.90 | % | 0.23 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 830.00 | 180.05 | 187.30 | 183.68 | 160.86 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:59:13 PM EST |
| 835.00 | 175.75 | 182.30 | 179.03 | % | 0.21 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 840.00 | 170.30 | 177.30 | 173.80 | % | 0.21 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 845.00 | 165.50 | 172.30 | 168.90 | % | 0.20 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 850.00 | 160.90 | 167.30 | 164.10 | % | 0.19 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 855.00 | 155.40 | 162.30 | 158.85 | 140.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/30/2026 1:59:13 PM EST |
| 860.00 | 150.90 | 157.30 | 154.10 | % | 0.18 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 865.00 | 145.05 | 152.30 | 148.68 | % | 0.17 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 870.00 | 141.05 | 147.30 | 144.18 | % | 0.17 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 875.00 | 135.55 | 142.30 | 138.93 | % | 0.16 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 880.00 | 131.05 | 137.30 | 134.18 | % | 0.15 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 885.00 | 125.05 | 132.30 | 128.68 | 85.11 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:13 PM EST |
| 890.00 | 120.65 | 127.30 | 123.98 | % | 0.14 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 895.00 | 115.75 | 122.30 | 119.03 | 107.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:13 PM EST |
| 900.00 | 110.55 | 117.30 | 113.93 | 95.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 905.00 | 105.80 | 112.30 | 109.05 | 110.55 | +19.88 | +21.93% | 0.12 | 5 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 910.00 | 101.25 | 107.30 | 104.28 | 105.80 | +5.59 | +5.58% | 0.11 | 6 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 915.00 | 95.50 | 102.30 | 98.90 | 83.29 | +2.99 | +3.73% | 0.11 | 1 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 920.00 | 90.65 | 97.30 | 93.98 | 76.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 925.00 | 85.40 | 92.30 | 88.85 | 63.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:13 PM EST |
| 930.00 | 80.20 | 87.30 | 83.75 | 80.11 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 935.00 | 75.05 | 82.30 | 78.68 | 80.55 | +22.57 | +38.93% | 0.08 | 5 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 940.00 | 70.55 | 77.30 | 73.93 | 75.55 | +23.90 | +46.28% | 0.08 | 15 | 16 | 1.32 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 945.00 | 65.90 | 72.30 | 69.10 | 70.55 | +20.13 | +39.93% | 0.07 | 10 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 950.00 | 60.55 | 67.30 | 63.93 | 65.35 | +21.50 | +49.04% | 0.07 | 10 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 955.00 | 55.40 | 62.30 | 58.85 | 54.70 | +15.20 | +38.49% | 0.06 | 1 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 960.00 | 51.05 | 57.30 | 54.18 | 56.15 | +26.65 | +90.34% | 0.06 | 22 | 21 | 1.05 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 965.00 | 46.00 | 52.30 | 49.15 | 50.60 | +11.37 | +28.99% | 0.05 | 21 | 19 | 0.99 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 970.00 | 40.05 | 47.30 | 43.68 | 45.00 | +18.71 | +71.17% | 0.05 | 59 | 57 | 0.91 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 975.00 | 36.20 | 42.50 | 39.35 | 39.45 | +21.45 | +119.17% | 0.04 | 78 | 69 | 0.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 980.00 | 30.90 | 36.75 | 33.83 | 35.65 | +18.30 | +105.48% | 0.03 | 288 | 204 | 0.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 982.50 | 28.00 | 35.00 | 31.50 | 33.25 | +12.98 | +64.04% | 0.03 | 158 | 85 | 0.69 | 0.99 | 0.00 | -0.18 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 985.00 | 26.45 | 31.35 | 28.90 | 30.85 | +18.85 | +157.09% | 0.03 | 58 | 52 | 0.66 | 0.98 | 0.01 | -0.26 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 987.50 | 23.90 | 29.10 | 26.50 | 27.35 | +17.15 | +168.14% | 0.03 | 18 | 77 | 0.65 | 0.96 | 0.01 | -0.34 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 990.00 | 21.20 | 26.75 | 23.98 | 24.00 | +13.50 | +128.58% | 0.02 | 63 | 133 | 0.66 | 0.95 | 0.01 | -0.47 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 992.50 | 18.10 | 24.85 | 21.48 | 18.28 | +9.33 | +104.25% | 0.02 | 14 | 60 | 0.58 | 0.93 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 995.00 | 16.10 | 21.30 | 18.70 | 18.20 | +10.10 | +124.70% | 0.02 | 40 | 115 | 0.57 | 0.90 | 0.01 | -0.81 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 997.50 | 14.55 | 19.95 | 17.25 | 16.87 | +9.42 | +126.45% | 0.02 | 26 | 108 | 0.55 | 0.87 | 0.01 | -1.08 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,000.00 | 11.80 | 15.55 | 13.68 | 14.00 | +8.50 | +154.55% | 0.01 | 177 | 439 | 0.25 | 0.84 | 0.02 | -1.33 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,002.50 | 10.75 | 13.35 | 12.05 | 11.95 | +6.80 | +132.04% | 0.01 | 50 | 57 | 0.27 | 0.81 | 0.02 | -1.61 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,005.00 | 9.05 | 11.65 | 10.35 | 9.82 | +6.37 | +184.64% | 0.01 | 120 | 274 | 0.27 | 0.76 | 0.02 | -1.85 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,007.50 | 7.35 | 9.55 | 8.45 | 8.81 | +6.46 | +274.90% | 0.01 | 107 | 108 | 0.28 | 0.70 | 0.03 | -2.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,010.00 | 5.80 | 7.30 | 6.55 | 6.30 | +4.11 | +187.68% | 0.01 | 628 | 773 | 0.24 | 0.64 | 0.03 | -2.16 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,012.50 | 4.20 | 6.05 | 5.13 | 5.04 | +3.42 | +211.12% | 0.01 | 188 | 201 | 0.22 | 0.57 | 0.03 | -2.25 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,015.00 | 3.20 | 4.70 | 3.95 | 3.70 | +2.30 | +164.29% | 0.00 | 288 | 226 | 0.23 | 0.49 | 0.03 | -2.27 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,017.50 | 2.41 | 3.30 | 2.86 | 3.10 | +2.26 | +269.05% | 0.00 | 251 | 111 | 0.24 | 0.42 | 0.03 | -2.22 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,020.00 | 1.87 | 2.44 | 2.16 | 2.16 | +1.32 | +157.15% | 0.00 | 938 | 551 | 0.23 | 0.34 | 0.03 | -2.10 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,022.50 | 1.25 | 1.80 | 1.53 | 1.56 | +0.81 | +108.00% | 0.00 | 317 | 102 | 0.23 | 0.28 | 0.03 | -1.92 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,025.00 | 0.95 | 1.25 | 1.10 | 1.27 | +0.74 | +139.63% | 0.00 | 426 | 302 | 0.24 | 0.22 | 0.02 | -1.63 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,027.50 | 0.62 | 1.17 | 0.90 | 0.89 | +0.59 | +196.67% | 0.00 | 234 | 58 | 0.25 | 0.17 | 0.02 | -1.17 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,030.00 | 0.50 | 0.84 | 0.67 | 0.67 | +0.35 | +109.38% | 0.00 | 339 | 414 | 0.24 | 0.13 | 0.02 | -0.84 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,035.00 | 0.32 | 0.37 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 6,366 | 259 | 0.25 | 0.07 | 0.01 | -0.41 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,040.00 | 0.11 | 0.34 | 0.23 | 0.20 | +0.10 | +100.00% | 0.00 | 122 | 388 | 0.27 | 0.03 | 0.01 | -0.19 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,045.00 | 0.05 | 0.27 | 0.16 | 0.15 | +0.09 | +150.00% | 0.00 | 84 | 333 | 0.28 | 0.02 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,050.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 659 | 1,447 | 0.30 | 0.01 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,055.00 | 0.05 | 0.18 | 0.12 | 0.11 | +0.03 | +37.50% | 0.00 | 82 | 267 | 0.33 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,060.00 | 0.02 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 61 | 252 | 0.34 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,065.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 161 | 0.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,070.00 | 0.01 | 0.32 | 0.17 | 0.16 | +0.06 | +60.00% | 0.00 | 58 | 144 | 0.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,075.00 | 0.05 | 0.26 | 0.16 | 0.09 | -0.08 | -47.06% | 0.00 | 58 | 141 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,080.00 | 0.03 | 0.10 | 0.07 | 0.09 | -0.08 | -47.06% | 0.00 | 59 | 141 | 0.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,085.00 | 0.01 | 0.24 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 56 | 226 | 0.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,090.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 96 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,095.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 340 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,100.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.13 | -76.48% | 0.00 | 346 | 340 | 0.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,105.00 | 0.01 | 0.22 | 0.12 | 0.05 | -0.09 | -64.29% | 0.00 | 104 | 133 | 0.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,110.00 | 0.01 | 0.12 | 0.07 | 0.09 | -0.02 | -18.19% | 0.00 | 15 | 102 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,120.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.12 | -80.00% | 0.00 | 787 | 892 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,130.00 | 0.01 | 0.26 | 0.14 | 0.12 | +0.06 | +100.00% | 0.00 | 33 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,140.00 | 0.01 | 0.15 | 0.08 | 0.16 | +0.14 | +700.00% | 0.00 | 386 | 91 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,150.00 | 0.01 | 0.32 | 0.17 | 0.06 | -0.06 | -50.00% | 0.00 | 427 | 50 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,160.00 | 0.01 | 0.22 | 0.12 | 0.12 | -0.04 | -25.00% | 0.00 | 172 | 54 | 0.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,170.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.13 | +650.00% | 0.00 | 537 | 136 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,180.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.06 | -66.67% | 0.00 | 67 | 101 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,190.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.17 | -85.00% | 0.00 | 99 | 751 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,200.00 | 0.01 | 0.16 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 249 | 228 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,210.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 319 | 462 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,220.00 | 0.00 | 4.80 | 2.40 | 0.01 | -0.14 | -93.34% | 0.00 | 54 | 1,077 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,230.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 99 | 216 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,240.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 2 | 356 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,250.00 | 0.00 | 2.03 | 1.02 | 0.15 | +0.13 | +650.00% | 0.00 | 256 | 159 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,260.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 42 | 149 | 1.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,270.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.24 | -96.00% | 0.00 | 102 | 84 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,280.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 1,290.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 1,300.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,962 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 18 | 1,637 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 570.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 820 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,068 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 590.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,253 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 600.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,975 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 610.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,382 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 620.00 | 0.00 | 0.12 | 0.06 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 630.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 640.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 660.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.56 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 670.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 160 | 2.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 680.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 413 | 2.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 690.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 195 | 2.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 700.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 202 | 2.23 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 710.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 202 | 1,131 | 1.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 720.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 177 | 2.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 725.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 184 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 730.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 1,374 | 80 | 2.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 735.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.97 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 740.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 870 | 133 | 2.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 745.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 750.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 950 | 147 | 2.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 760.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 7 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 770.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 29 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 780.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 325 | 137 | 1.72 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 785.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.19 | -95.00% | 0.00 | 103 | 147 | 1.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 790.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 62 | 130 | 1.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 795.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 612 | 272 | 1.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 800.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 419 | 341 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 805.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 208 | 570 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 810.00 | 0.01 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 252 | 228 | 1.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 815.00 | 0.01 | 0.09 | 0.05 | 0.19 | +0.03 | +18.75% | 0.00 | 55 | 252 | 1.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 820.00 | 0.01 | 0.09 | 0.05 | 0.13 | +0.03 | +30.00% | 0.00 | 169 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.03 | -0.02 | -40.00% | 0.00 | 90 | 54 | 2.69 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 830.00 | 0.00 | 4.75 | 2.38 | 0.03 | -0.01 | -25.00% | 0.00 | 27 | 67 | 2.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 835.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 18 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 845.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 855.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 284 | 472 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 860.00 | 0.00 | 0.25 | 0.13 | 0.12 | -1.38 | -92.00% | 0.00 | 4 | 68 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 865.00 | 0.00 | 0.31 | 0.16 | 0.20 | -1.30 | -86.67% | 0.00 | 2 | 223 | 1.32 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 870.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.29 | -96.67% | 0.00 | 17 | 59 | 1.17 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 875.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 92 | 112 | 1.13 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 880.00 | 0.01 | 0.16 | 0.09 | 0.19 | -0.06 | -24.00% | 0.00 | 20 | 87 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 885.00 | 0.01 | 0.23 | 0.12 | 0.12 | -0.15 | -55.56% | 0.00 | 41 | 94 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 890.00 | 0.00 | 0.32 | 0.16 | 0.02 | -0.01 | -33.34% | 0.00 | 175 | 185 | 1.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 895.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 42 | 106 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 900.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 273 | 266 | 0.84 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 905.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 114 | 173 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 910.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 915.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 61 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 920.00 | 0.02 | 0.14 | 0.08 | 0.15 | +0.07 | +87.50% | 0.00 | 442 | 136 | 0.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 925.00 | 0.01 | 0.35 | 0.18 | 0.11 | -0.17 | -60.72% | 0.00 | 120 | 222 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 930.00 | 0.01 | 0.13 | 0.07 | 0.14 | -0.01 | -6.67% | 0.00 | 75 | 196 | 0.61 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 935.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 39 | 150 | 0.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 940.00 | 0.01 | 0.13 | 0.07 | 0.14 | -0.05 | -26.32% | 0.00 | 123 | 554 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 945.00 | 0.01 | 0.40 | 0.21 | 0.13 | -0.08 | -38.10% | 0.00 | 76 | 246 | 0.51 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 950.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 124 | 638 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 955.00 | 0.05 | 0.46 | 0.26 | 0.09 | -0.31 | -77.50% | 0.00 | 420 | 341 | 0.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 960.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.36 | -81.82% | 0.00 | 113 | 953 | 0.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 965.00 | 0.07 | 0.23 | 0.15 | 0.16 | -0.39 | -70.91% | 0.00 | 220 | 657 | 0.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 970.00 | 0.09 | 0.20 | 0.15 | 0.15 | -0.80 | -84.22% | 0.00 | 124 | 430 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 975.00 | 0.12 | 0.26 | 0.19 | 0.20 | -1.25 | -86.21% | 0.00 | 256 | 318 | 0.37 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 980.00 | 0.19 | 0.22 | 0.21 | 0.20 | -1.38 | -87.35% | 0.00 | 300 | 392 | 0.35 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 982.50 | 0.11 | 0.53 | 0.32 | 0.33 | -2.73 | -89.22% | 0.00 | 55 | 414 | 0.32 | -0.01 | 0.00 | -0.18 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 985.00 | 0.14 | 0.60 | 0.37 | 0.42 | -2.82 | -87.04% | 0.00 | 201 | 207 | 0.32 | -0.02 | 0.01 | -0.26 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 987.50 | 0.21 | 0.61 | 0.41 | 0.40 | -4.70 | -92.16% | 0.00 | 49 | 156 | 0.32 | -0.04 | 0.01 | -0.34 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 990.00 | 0.29 | 0.66 | 0.48 | 0.42 | -3.38 | -88.95% | 0.00 | 378 | 285 | 0.30 | -0.05 | 0.01 | -0.47 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 992.50 | 0.33 | 0.87 | 0.60 | 0.95 | -9.20 | -90.64% | 0.00 | 6 | 46 | 0.29 | -0.07 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 995.00 | 0.47 | 1.22 | 0.85 | 0.80 | -6.70 | -89.34% | 0.00 | 110 | 104 | 0.28 | -0.10 | 0.01 | -0.81 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 997.50 | 0.72 | 1.38 | 1.05 | 1.06 | -8.49 | -88.91% | 0.00 | 58 | 119 | 0.27 | -0.13 | 0.01 | -1.08 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,000.00 | 1.04 | 1.50 | 1.27 | 1.47 | -6.73 | -82.08% | 0.00 | 158 | 111 | 0.26 | -0.16 | 0.02 | -1.33 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,002.50 | 1.43 | 2.34 | 1.89 | 1.95 | -8.28 | -80.94% | 0.00 | 13 | 56 | 0.28 | -0.19 | 0.02 | -1.61 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,005.00 | 2.00 | 3.10 | 2.55 | 2.35 | -13.00 | -84.70% | 0.00 | 69 | 61 | 0.24 | -0.24 | 0.02 | -1.85 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,007.50 | 2.56 | 4.20 | 3.38 | 2.65 | -19.54 | -88.06% | 0.00 | 34 | 48 | 0.26 | -0.30 | 0.03 | -2.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,010.00 | 3.45 | 5.15 | 4.30 | 4.10 | -14.48 | -77.94% | 0.00 | 85 | 135 | 0.25 | -0.36 | 0.03 | -2.16 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,012.50 | 4.60 | 6.15 | 5.38 | 5.00 | -22.90 | -82.08% | 0.01 | 29 | 52 | 0.25 | -0.43 | 0.03 | -2.25 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,015.00 | 5.85 | 7.50 | 6.68 | 6.90 | -14.00 | -66.99% | 0.01 | 24 | 56 | 0.25 | -0.51 | 0.03 | -2.27 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,017.50 | 7.60 | 9.30 | 8.45 | 7.55 | -16.36 | -68.43% | 0.01 | 18 | 17 | 0.23 | -0.58 | 0.03 | -2.22 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,020.00 | 9.30 | 11.30 | 10.30 | 11.09 | -17.40 | -61.08% | 0.01 | 12 | 55 | 0.26 | -0.66 | 0.03 | -2.10 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,022.50 | 9.25 | 13.40 | 11.33 | 13.19 | -10.82 | -45.07% | 0.01 | 1 | 1 | 0.25 | -0.72 | 0.03 | -1.92 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,025.00 | 11.65 | 16.10 | 13.88 | 12.25 | -25.33 | -67.41% | 0.01 | 1 | 26 | 0.25 | -0.78 | 0.02 | -1.63 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,027.50 | 13.40 | 18.50 | 15.95 | 25.95 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.37 | -0.83 | 0.02 | -1.17 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 1,030.00 | 15.90 | 20.25 | 18.08 | 23.44 | -20.36 | -46.49% | 0.02 | 27 | 51 | 0.40 | -0.87 | 0.02 | -0.84 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,035.00 | 19.25 | 25.25 | 22.25 | 23.11 | -9.49 | -29.11% | 0.02 | 24 | 35 | 0.46 | -0.93 | 0.01 | -0.41 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,040.00 | 25.25 | 29.85 | 27.55 | 33.88 | -0.32 | -0.94% | 0.03 | 17 | 31 | 0.50 | -0.97 | 0.01 | -0.19 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,045.00 | 29.00 | 35.45 | 32.23 | 44.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.57 | -0.98 | 0.00 | -0.09 | 4/7/2026 | 4/30/2026 1:59:13 PM EST |
| 1,050.00 | 34.00 | 40.85 | 37.43 | 54.83 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.62 | -0.99 | 0.00 | -0.04 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 1,055.00 | 39.00 | 45.90 | 42.45 | % | 0.04 | 0 | 1 | 0.68 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:13 PM EST | |||
| 1,060.00 | 43.95 | 50.65 | 47.30 | % | 0.04 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:13 PM EST | |||
| 1,065.00 | 48.95 | 55.10 | 52.03 | % | 0.05 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,070.00 | 53.85 | 60.50 | 57.18 | % | 0.05 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,075.00 | 58.85 | 65.85 | 62.35 | % | 0.06 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,080.00 | 63.95 | 70.60 | 67.28 | % | 0.06 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,085.00 | 68.95 | 76.05 | 72.50 | % | 0.07 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,090.00 | 73.95 | 80.35 | 77.15 | % | 0.07 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,095.00 | 78.95 | 86.10 | 82.53 | % | 0.08 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,100.00 | 83.95 | 90.20 | 87.08 | % | 0.08 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,105.00 | 88.90 | 95.60 | 92.25 | % | 0.08 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,110.00 | 93.90 | 101.10 | 97.50 | % | 0.09 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,120.00 | 103.90 | 111.10 | 107.50 | % | 0.10 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,130.00 | 113.90 | 121.10 | 117.50 | % | 0.10 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,140.00 | 123.90 | 130.55 | 127.23 | % | 0.11 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,150.00 | 133.85 | 139.90 | 136.88 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,160.00 | 143.85 | 150.50 | 147.18 | % | 0.13 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,170.00 | 153.85 | 160.55 | 157.20 | % | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,180.00 | 163.85 | 170.15 | 167.00 | % | 0.14 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,190.00 | 173.85 | 180.50 | 177.18 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,200.00 | 183.85 | 190.65 | 187.25 | % | 0.16 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,210.00 | 193.85 | 200.50 | 197.18 | % | 0.16 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,220.00 | 203.85 | 210.55 | 207.20 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,230.00 | 213.85 | 220.80 | 217.33 | % | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,240.00 | 223.75 | 230.80 | 227.28 | % | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,250.00 | 233.75 | 240.15 | 236.95 | % | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,260.00 | 243.80 | 250.50 | 247.15 | % | 0.20 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,270.00 | 253.80 | 261.05 | 257.43 | % | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,280.00 | 263.80 | 270.30 | 267.05 | % | 0.21 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,290.00 | 273.80 | 280.80 | 277.30 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,300.00 | 283.80 | 290.60 | 287.20 | % | 0.22 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST |