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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 520.15 | 527.30 | 523.73 | 525.55 | % | 1.07 | 10 | 7 | 2.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST | |
| 500.00 | 510.05 | 517.30 | 513.68 | 514.60 | % | 1.03 | 15 | 18 | 2.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST | |
| 520.00 | 490.60 | 497.30 | 493.95 | 494.75 | % | 0.95 | 10 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST | |
| 540.00 | 470.05 | 477.30 | 473.68 | 451.24 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:59:13 PM EST |
| 560.00 | 450.45 | 457.30 | 453.88 | 455.00 | % | 0.81 | 20 | 21 | 1.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST | |
| 580.00 | 430.45 | 437.30 | 433.88 | 434.75 | +43.43 | +11.10% | 0.75 | 5 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 600.00 | 410.05 | 417.30 | 413.68 | 414.75 | +28.51 | +7.39% | 0.69 | 20 | 19 | 1.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 620.00 | 390.15 | 394.95 | 392.55 | 395.30 | % | 0.63 | 60 | 61 | 1.49 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST | |
| 640.00 | 370.05 | 377.30 | 373.68 | 375.25 | % | 0.58 | 50 | 52 | 1.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST | |
| 660.00 | 350.20 | 357.30 | 353.75 | 355.25 | +27.75 | +8.48% | 0.54 | 50 | 50 | 1.33 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 680.00 | 330.05 | 337.30 | 333.68 | 335.30 | +12.68 | +3.93% | 0.49 | 55 | 56 | 1.21 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 700.00 | 310.05 | 317.30 | 313.68 | 315.40 | +28.08 | +9.78% | 0.45 | 80 | 83 | 1.17 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 720.00 | 290.95 | 297.30 | 294.13 | % | 0.41 | 0 | 55 | 1.03 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 740.00 | 270.90 | 277.30 | 274.10 | % | 0.37 | 0 | 35 | 0.99 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 760.00 | 249.65 | 256.50 | 253.08 | 227.55 | 0.00 | 0.00% | 0.33 | 0 | 39 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 765.00 | 245.55 | 252.25 | 248.90 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 770.00 | 240.10 | 247.25 | 243.68 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 775.00 | 235.30 | 242.25 | 238.78 | % | 0.31 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 780.00 | 231.20 | 236.60 | 233.90 | 234.75 | % | 0.30 | 1 | 38 | 0.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST | |
| 785.00 | 225.55 | 232.25 | 228.90 | % | 0.29 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 790.00 | 220.35 | 227.30 | 223.83 | 192.91 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:13 PM EST |
| 795.00 | 216.05 | 222.30 | 219.18 | % | 0.28 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 800.00 | 210.40 | 217.70 | 214.05 | 183.01 | 0.00 | 0.00% | 0.27 | 0 | 59 | 0.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:13 PM EST |
| 805.00 | 205.60 | 212.35 | 208.98 | % | 0.26 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 810.00 | 200.45 | 207.35 | 203.90 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 815.00 | 195.70 | 202.35 | 199.03 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 820.00 | 190.30 | 197.40 | 193.85 | % | 0.24 | 0 | 8 | 0.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 825.00 | 185.65 | 192.50 | 189.08 | % | 0.23 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 830.00 | 180.40 | 185.70 | 183.05 | 164.83 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.68 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 835.00 | 175.65 | 182.55 | 179.10 | 141.75 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/30/2026 1:59:13 PM EST |
| 840.00 | 170.30 | 177.40 | 173.85 | 165.43 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.64 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/30/2026 1:59:13 PM EST |
| 845.00 | 165.70 | 172.50 | 169.10 | 147.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:13 PM EST |
| 850.00 | 161.35 | 167.50 | 164.43 | 162.00 | 0.00 | 0.00% | 0.19 | 0 | 52 | 0.62 | 1.00 | 0.00 | -0.03 | 4/24/2026 | 4/30/2026 1:59:13 PM EST |
| 855.00 | 155.60 | 162.55 | 159.08 | % | 0.19 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.03 | 4/30/2026 1:59:13 PM EST | |||
| 860.00 | 151.15 | 157.40 | 154.28 | 158.10 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.60 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/30/2026 1:59:13 PM EST |
| 865.00 | 146.45 | 152.70 | 149.58 | % | 0.17 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.08 | 4/30/2026 1:59:13 PM EST | |||
| 870.00 | 140.70 | 148.00 | 144.35 | 121.10 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.57 | 0.99 | 0.00 | -0.09 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 875.00 | 136.05 | 143.00 | 139.53 | 131.65 | +9.48 | +7.76% | 0.16 | 3 | 5 | 0.49 | 0.99 | 0.00 | -0.10 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 880.00 | 131.10 | 137.80 | 134.45 | 132.22 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.53 | 0.99 | 0.00 | -0.10 | 4/24/2026 | 4/30/2026 1:59:13 PM EST |
| 885.00 | 126.65 | 132.85 | 129.75 | 123.15 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.50 | 0.99 | 0.00 | -0.13 | 4/20/2026 | 4/30/2026 1:59:13 PM EST |
| 890.00 | 120.75 | 127.90 | 124.33 | 106.10 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.50 | 0.98 | 0.00 | -0.13 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 895.00 | 116.35 | 122.85 | 119.60 | 113.30 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.49 | 0.98 | 0.00 | -0.14 | 4/20/2026 | 4/30/2026 1:59:13 PM EST |
| 900.00 | 112.30 | 117.50 | 114.90 | 113.70 | +17.75 | +18.50% | 0.13 | 7 | 204 | 0.44 | 0.98 | 0.00 | -0.16 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 905.00 | 106.70 | 113.05 | 109.88 | 103.75 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.44 | 0.98 | 0.00 | -0.17 | 4/20/2026 | 4/30/2026 1:59:13 PM EST |
| 910.00 | 101.50 | 107.85 | 104.68 | 104.83 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.43 | 0.97 | 0.00 | -0.19 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 915.00 | 96.60 | 103.25 | 99.93 | 92.02 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.43 | 0.96 | 0.00 | -0.21 | 4/21/2026 | 4/30/2026 1:59:13 PM EST |
| 920.00 | 91.55 | 98.35 | 94.95 | 88.53 | +1.31 | +1.51% | 0.10 | 1 | 219 | 0.40 | 0.96 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 925.00 | 86.90 | 93.50 | 90.20 | 82.51 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.40 | 0.95 | 0.00 | -0.25 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 930.00 | 82.80 | 89.00 | 85.90 | 62.10 | 0.00 | 0.00% | 0.09 | 0 | 156 | 0.40 | 0.94 | 0.00 | -0.28 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 935.00 | 77.45 | 83.80 | 80.63 | 77.36 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.37 | 0.93 | 0.00 | -0.30 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 940.00 | 73.15 | 77.20 | 75.18 | 75.45 | +22.45 | +42.36% | 0.08 | 12 | 89 | 0.30 | 0.92 | 0.00 | -0.33 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 945.00 | 68.25 | 72.95 | 70.60 | 55.12 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.31 | 0.91 | 0.00 | -0.35 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 950.00 | 63.75 | 69.05 | 66.40 | 63.78 | +13.09 | +25.83% | 0.07 | 7 | 114 | 0.24 | 0.90 | 0.00 | -0.38 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 955.00 | 58.75 | 64.00 | 61.38 | 58.85 | +10.96 | +22.89% | 0.06 | 7 | 31 | 0.25 | 0.88 | 0.00 | -0.41 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 960.00 | 54.90 | 60.40 | 57.65 | 60.45 | +19.16 | +46.41% | 0.06 | 95 | 246 | 0.22 | 0.87 | 0.00 | -0.43 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 965.00 | 50.15 | 55.90 | 53.03 | 31.99 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.24 | 0.85 | 0.00 | -0.46 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 970.00 | 46.20 | 50.80 | 48.50 | 49.00 | +15.10 | +44.55% | 0.05 | 3 | 454 | 0.23 | 0.83 | 0.00 | -0.49 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 975.00 | 41.85 | 46.20 | 44.03 | 38.78 | +9.78 | +33.73% | 0.05 | 1 | 107 | 0.20 | 0.80 | 0.01 | -0.52 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 980.00 | 38.35 | 41.90 | 40.13 | 37.17 | +10.82 | +41.07% | 0.04 | 11 | 260 | 0.22 | 0.78 | 0.01 | -0.54 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 982.50 | 36.35 | 40.05 | 38.20 | 28.25 | +7.20 | +34.21% | 0.04 | 1 | 1 | 0.21 | 0.77 | 0.01 | -0.55 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 985.00 | 34.45 | 39.70 | 37.08 | 36.39 | +11.29 | +44.98% | 0.04 | 5 | 131 | 0.21 | 0.75 | 0.01 | -0.56 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 987.50 | 32.15 | 35.35 | 33.75 | 29.03 | +6.63 | +29.60% | 0.03 | 1 | 24 | 0.21 | 0.74 | 0.01 | -0.57 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 990.00 | 30.30 | 32.85 | 31.58 | 34.78 | +13.78 | +65.62% | 0.03 | 31 | 613 | 0.21 | 0.72 | 0.01 | -0.58 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 992.50 | 28.90 | 33.70 | 31.30 | 26.21 | +6.68 | +34.21% | 0.03 | 2 | 14 | 0.21 | 0.70 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 995.00 | 27.30 | 29.85 | 28.58 | 29.70 | +10.70 | +56.32% | 0.03 | 11 | 156 | 0.21 | 0.69 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 997.50 | 25.65 | 28.45 | 27.05 | 22.30 | +5.65 | +33.94% | 0.03 | 3 | 19 | 0.21 | 0.67 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,000.00 | 24.20 | 25.35 | 24.78 | 25.20 | +10.10 | +66.89% | 0.02 | 36 | 759 | 0.21 | 0.65 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,002.50 | 22.75 | 23.75 | 23.25 | 21.60 | +10.25 | +90.31% | 0.02 | 1 | 7 | 0.22 | 0.63 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,005.00 | 21.10 | 22.35 | 21.73 | 21.70 | +8.90 | +69.54% | 0.02 | 50 | 306 | 0.22 | 0.61 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,007.50 | 19.50 | 21.05 | 20.28 | 18.00 | +7.10 | +65.14% | 0.02 | 3 | 24 | 0.22 | 0.59 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,010.00 | 18.35 | 19.40 | 18.88 | 18.85 | +8.77 | +87.01% | 0.02 | 52 | 225 | 0.22 | 0.56 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,015.00 | 15.80 | 17.15 | 16.48 | 16.05 | +6.15 | +62.13% | 0.02 | 47 | 365 | 0.21 | 0.52 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,020.00 | 13.45 | 14.55 | 14.00 | 14.00 | +5.45 | +63.75% | 0.01 | 83 | 604 | 0.21 | 0.47 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,025.00 | 11.35 | 12.55 | 11.95 | 11.80 | +5.10 | +76.12% | 0.01 | 34 | 723 | 0.21 | 0.42 | 0.01 | -0.57 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,030.00 | 9.55 | 10.30 | 9.93 | 10.05 | +4.84 | +92.90% | 0.01 | 116 | 444 | 0.20 | 0.38 | 0.01 | -0.54 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,035.00 | 8.10 | 8.60 | 8.35 | 9.44 | +4.39 | +86.94% | 0.01 | 53 | 917 | 0.21 | 0.33 | 0.01 | -0.51 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,040.00 | 6.70 | 7.20 | 6.95 | 7.92 | +4.07 | +105.72% | 0.01 | 37 | 1,013 | 0.21 | 0.29 | 0.01 | -0.48 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,045.00 | 5.50 | 5.95 | 5.73 | 5.80 | +2.72 | +88.32% | 0.01 | 26 | 179 | 0.20 | 0.25 | 0.01 | -0.44 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,050.00 | 4.50 | 5.00 | 4.75 | 4.72 | +1.92 | +68.58% | 0.00 | 208 | 619 | 0.20 | 0.21 | 0.01 | -0.41 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,055.00 | 3.70 | 4.10 | 3.90 | 3.92 | +1.84 | +88.47% | 0.00 | 53 | 190 | 0.21 | 0.18 | 0.01 | -0.38 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,060.00 | 3.15 | 3.80 | 3.48 | 3.50 | +1.55 | +79.49% | 0.00 | 67 | 611 | 0.21 | 0.16 | 0.01 | -0.35 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,065.00 | 2.33 | 3.35 | 2.84 | 2.85 | +1.20 | +72.73% | 0.00 | 24 | 666 | 0.21 | 0.14 | 0.01 | -0.33 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,070.00 | 1.98 | 2.77 | 2.38 | 2.32 | +1.03 | +79.85% | 0.00 | 18 | 181 | 0.21 | 0.12 | 0.00 | -0.31 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,075.00 | 1.59 | 2.28 | 1.94 | 2.02 | +0.88 | +77.20% | 0.00 | 16 | 704 | 0.21 | 0.11 | 0.00 | -0.29 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,080.00 | 1.40 | 1.61 | 1.51 | 1.61 | +0.66 | +69.48% | 0.00 | 1,882 | 305 | 0.22 | 0.09 | 0.00 | -0.27 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,085.00 | 1.30 | 1.52 | 1.41 | 1.50 | +0.56 | +59.58% | 0.00 | 41 | 65 | 0.22 | 0.08 | 0.00 | -0.25 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,090.00 | 1.01 | 1.44 | 1.23 | 1.25 | +0.54 | +76.06% | 0.00 | 12 | 79 | 0.22 | 0.07 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,095.00 | 0.84 | 1.35 | 1.10 | 1.07 | +0.47 | +78.34% | 0.00 | 19 | 57 | 0.22 | 0.07 | 0.00 | -0.22 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,100.00 | 0.90 | 0.99 | 0.95 | 0.91 | +0.34 | +59.65% | 0.00 | 158 | 1,966 | 0.23 | 0.06 | 0.00 | -0.20 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,120.00 | 0.65 | 0.67 | 0.66 | 0.65 | +0.27 | +71.06% | 0.00 | 1,319 | 3,243 | 0.26 | 0.03 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,140.00 | 0.23 | 0.57 | 0.40 | 0.61 | +0.36 | +144.00% | 0.00 | 27 | 722 | 0.27 | 0.02 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,160.00 | 0.03 | 0.59 | 0.31 | 0.30 | -0.05 | -14.29% | 0.00 | 3 | 219 | 0.30 | 0.01 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,180.00 | 0.00 | 0.58 | 0.29 | 0.28 | -0.04 | -12.50% | 0.00 | 1 | 82 | 0.36 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,200.00 | 0.00 | 0.39 | 0.20 | 0.21 | +0.13 | +162.50% | 0.00 | 4 | 105 | 0.37 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,220.00 | 0.00 | 0.37 | 0.19 | 0.17 | -0.12 | -41.38% | 0.00 | 2 | 619 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,240.00 | 0.00 | 0.36 | 0.18 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 1,260.00 | 0.05 | 0.35 | 0.20 | 0.27 | -0.03 | -10.00% | 0.00 | 2 | 115 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,280.00 | 0.00 | 0.28 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.46 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/30/2026 1:59:13 PM EST |
| 1,300.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 1,320.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 36 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,340.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,360.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 1,380.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 1,400.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 1,420.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 1,440.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 1,460.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/30/2026 1:59:13 PM EST |
| 1,480.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 0.00 | 1.80 | 0.90 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/30/2026 1:59:13 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/30/2026 1:59:13 PM EST |
| 520.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:59:13 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:59:13 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 580.00 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:59:13 PM EST |
| 600.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:13 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/30/2026 1:59:13 PM EST |
| 640.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 660.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:13 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:13 PM EST |
| 700.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 720.00 | 0.02 | 0.38 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 205 | 632 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 740.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/30/2026 1:59:13 PM EST |
| 760.00 | 0.00 | 0.69 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:59:13 PM EST |
| 765.00 | 0.00 | 0.51 | 0.26 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/30/2026 1:59:13 PM EST |
| 770.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 775.00 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 780.00 | 0.00 | 0.56 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.60 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 785.00 | 0.00 | 0.54 | 0.27 | 0.28 | -0.07 | -20.00% | 0.00 | 20 | 266 | 0.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 790.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 44 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 795.00 | 0.00 | 0.56 | 0.28 | 0.28 | -0.48 | -63.16% | 0.00 | 10 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 800.00 | 0.12 | 0.26 | 0.19 | 0.24 | +0.10 | +71.43% | 0.00 | 28 | 681 | 0.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 805.00 | 0.00 | 0.59 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 810.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 1:59:13 PM EST |
| 815.00 | 0.00 | 0.61 | 0.31 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 820.00 | 0.00 | 0.62 | 0.31 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 825.00 | 0.00 | 0.64 | 0.32 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 830.00 | 0.05 | 0.65 | 0.35 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.42 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 835.00 | 0.00 | 0.67 | 0.34 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 840.00 | 0.01 | 0.51 | 0.26 | 0.26 | -0.34 | -56.67% | 0.00 | 1 | 379 | 0.37 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 845.00 | 0.00 | 0.72 | 0.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 850.00 | 0.15 | 0.70 | 0.43 | 0.42 | -0.02 | -4.55% | 0.00 | 1 | 361 | 0.40 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 855.00 | 0.10 | 0.77 | 0.44 | 0.42 | -0.27 | -39.13% | 0.00 | 1 | 900 | 0.38 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 860.00 | 0.00 | 0.77 | 0.39 | 0.36 | -0.23 | -38.99% | 0.00 | 1 | 382 | 0.42 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 865.00 | 0.25 | 0.49 | 0.37 | 0.49 | +0.03 | +6.53% | 0.00 | 4 | 137 | 0.36 | -0.01 | 0.00 | -0.08 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 870.00 | 0.15 | 0.40 | 0.28 | 0.32 | -0.19 | -37.26% | 0.00 | 4 | 228 | 0.35 | -0.01 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 875.00 | 0.02 | 0.62 | 0.32 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.31 | -0.01 | 0.00 | -0.10 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 880.00 | 0.32 | 0.69 | 0.51 | 0.71 | -0.15 | -17.45% | 0.00 | 5 | 279 | 0.34 | -0.01 | 0.00 | -0.10 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 885.00 | 0.01 | 0.83 | 0.42 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.29 | -0.01 | 0.00 | -0.13 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 890.00 | 0.28 | 0.50 | 0.39 | 0.50 | -0.40 | -44.45% | 0.00 | 29 | 217 | 0.31 | -0.02 | 0.00 | -0.13 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 895.00 | 0.35 | 0.70 | 0.53 | 0.47 | -0.60 | -56.08% | 0.00 | 22 | 103 | 0.31 | -0.02 | 0.00 | -0.14 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 900.00 | 0.42 | 0.76 | 0.59 | 0.57 | -0.45 | -44.12% | 0.00 | 25 | 468 | 0.30 | -0.02 | 0.00 | -0.16 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 905.00 | 0.54 | 0.94 | 0.74 | 0.74 | -0.55 | -42.64% | 0.00 | 6 | 262 | 0.31 | -0.02 | 0.00 | -0.17 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 910.00 | 0.60 | 0.94 | 0.77 | 0.79 | -0.26 | -24.77% | 0.00 | 45 | 307 | 0.29 | -0.03 | 0.00 | -0.19 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 915.00 | 0.68 | 1.00 | 0.84 | 0.81 | -0.98 | -54.75% | 0.00 | 33 | 156 | 0.29 | -0.04 | 0.00 | -0.21 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 920.00 | 0.75 | 1.05 | 0.90 | 0.90 | -0.86 | -48.87% | 0.00 | 33 | 620 | 0.28 | -0.04 | 0.00 | -0.23 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 925.00 | 0.86 | 1.31 | 1.09 | 1.08 | -1.10 | -50.46% | 0.00 | 9 | 274 | 0.28 | -0.05 | 0.00 | -0.25 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 930.00 | 1.05 | 1.42 | 1.24 | 1.24 | -1.08 | -46.56% | 0.00 | 35 | 380 | 0.27 | -0.06 | 0.00 | -0.28 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 935.00 | 1.19 | 1.55 | 1.37 | 1.37 | -0.93 | -40.44% | 0.00 | 20 | 236 | 0.26 | -0.07 | 0.00 | -0.30 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 940.00 | 1.34 | 1.75 | 1.55 | 1.54 | -1.61 | -51.12% | 0.00 | 172 | 751 | 0.26 | -0.08 | 0.00 | -0.33 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 945.00 | 1.65 | 2.01 | 1.83 | 1.83 | -1.67 | -47.72% | 0.00 | 49 | 445 | 0.25 | -0.09 | 0.00 | -0.35 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 950.00 | 1.95 | 2.36 | 2.16 | 2.15 | -1.70 | -44.16% | 0.00 | 73 | 1,175 | 0.25 | -0.10 | 0.00 | -0.38 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 955.00 | 2.28 | 2.93 | 2.61 | 2.60 | -2.45 | -48.52% | 0.00 | 29 | 238 | 0.24 | -0.12 | 0.00 | -0.41 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 960.00 | 2.65 | 3.25 | 2.95 | 2.96 | -2.78 | -48.44% | 0.00 | 51 | 1,264 | 0.24 | -0.13 | 0.00 | -0.43 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 965.00 | 3.15 | 3.80 | 3.48 | 3.47 | -3.78 | -52.14% | 0.00 | 32 | 308 | 0.23 | -0.15 | 0.00 | -0.46 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 970.00 | 3.75 | 4.50 | 4.13 | 4.10 | -4.35 | -51.48% | 0.00 | 43 | 408 | 0.23 | -0.17 | 0.00 | -0.49 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 975.00 | 4.45 | 5.10 | 4.78 | 4.65 | -5.18 | -52.70% | 0.00 | 18 | 320 | 0.22 | -0.20 | 0.01 | -0.52 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 980.00 | 5.35 | 6.00 | 5.68 | 5.70 | -5.68 | -49.92% | 0.01 | 27 | 364 | 0.22 | -0.22 | 0.01 | -0.54 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 982.50 | 5.85 | 6.45 | 6.15 | 5.97 | -9.08 | -60.34% | 0.01 | 8 | 106 | 0.22 | -0.23 | 0.01 | -0.55 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 985.00 | 6.40 | 7.05 | 6.73 | 6.77 | -6.71 | -49.78% | 0.01 | 15 | 262 | 0.22 | -0.25 | 0.01 | -0.56 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 987.50 | 6.95 | 7.65 | 7.30 | 8.58 | -6.07 | -41.44% | 0.01 | 54 | 23 | 0.22 | -0.26 | 0.01 | -0.57 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 990.00 | 7.60 | 8.40 | 8.00 | 7.64 | -6.81 | -47.13% | 0.01 | 14 | 325 | 0.22 | -0.28 | 0.01 | -0.58 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 992.50 | 8.30 | 9.10 | 8.70 | 16.75 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.22 | -0.30 | 0.01 | -0.59 | 4/29/2026 | 4/30/2026 1:59:13 PM EST |
| 995.00 | 8.80 | 10.05 | 9.43 | 9.48 | -7.32 | -43.58% | 0.01 | 9 | 288 | 0.22 | -0.31 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 997.50 | 9.70 | 10.90 | 10.30 | 10.92 | -8.03 | -42.38% | 0.01 | 15 | 79 | 0.22 | -0.33 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,000.00 | 10.55 | 11.65 | 11.10 | 11.25 | -9.58 | -46.00% | 0.01 | 109 | 282 | 0.21 | -0.35 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,002.50 | 11.35 | 12.65 | 12.00 | 12.00 | -9.75 | -44.83% | 0.01 | 1 | 15 | 0.22 | -0.37 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,005.00 | 12.05 | 13.70 | 12.88 | 12.90 | -10.75 | -45.46% | 0.01 | 55 | 157 | 0.22 | -0.39 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,007.50 | 13.30 | 14.60 | 13.95 | 14.50 | -13.85 | -48.86% | 0.01 | 3 | 10 | 0.22 | -0.41 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,010.00 | 14.05 | 16.25 | 15.15 | 15.00 | -12.94 | -46.32% | 0.02 | 35 | 62 | 0.22 | -0.44 | 0.01 | -0.61 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,015.00 | 16.65 | 18.85 | 17.75 | 17.45 | -17.37 | -49.89% | 0.02 | 30 | 70 | 0.22 | -0.48 | 0.01 | -0.60 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,020.00 | 19.15 | 21.00 | 20.08 | 20.55 | -18.29 | -47.10% | 0.02 | 6 | 95 | 0.21 | -0.53 | 0.01 | -0.59 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,025.00 | 22.05 | 23.85 | 22.95 | 23.60 | -16.99 | -41.86% | 0.02 | 5 | 40 | 0.22 | -0.58 | 0.01 | -0.57 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,030.00 | 24.50 | 28.00 | 26.25 | 29.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.21 | -0.62 | 0.01 | -0.54 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 1,035.00 | 27.90 | 31.90 | 29.90 | 31.85 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.20 | -0.67 | 0.01 | -0.51 | 4/23/2026 | 4/30/2026 1:59:13 PM EST |
| 1,040.00 | 31.50 | 35.00 | 33.25 | 35.00 | -1.20 | -3.32% | 0.03 | 3 | 40 | 0.20 | -0.71 | 0.01 | -0.48 | 4/30/2026 | 4/30/2026 1:59:13 PM EST |
| 1,045.00 | 35.10 | 38.75 | 36.93 | 52.22 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.20 | -0.75 | 0.01 | -0.44 | 4/28/2026 | 4/30/2026 1:59:13 PM EST |
| 1,050.00 | 37.30 | 43.30 | 40.30 | 56.45 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.21 | -0.79 | 0.01 | -0.41 | 4/21/2026 | 4/30/2026 1:59:13 PM EST |
| 1,055.00 | 41.50 | 48.25 | 44.88 | 50.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.27 | -0.82 | 0.01 | -0.38 | 4/24/2026 | 4/30/2026 1:59:13 PM EST |
| 1,060.00 | 45.85 | 52.40 | 49.13 | 46.32 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.27 | -0.84 | 0.01 | -0.35 | 4/8/2026 | 4/30/2026 1:59:13 PM EST |
| 1,065.00 | 51.10 | 56.75 | 53.93 | 64.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.86 | 0.01 | -0.33 | 4/21/2026 | 4/30/2026 1:59:13 PM EST |
| 1,070.00 | 55.20 | 61.10 | 58.15 | % | 0.05 | 0 | 0 | 0.28 | -0.88 | 0.00 | -0.31 | 4/30/2026 1:59:13 PM EST | |||
| 1,075.00 | 59.95 | 65.80 | 62.88 | 88.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.29 | -0.89 | 0.00 | -0.29 | 4/16/2026 | 4/30/2026 1:59:13 PM EST |
| 1,080.00 | 64.70 | 71.55 | 68.13 | 92.07 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.29 | -0.91 | 0.00 | -0.27 | 4/13/2026 | 4/30/2026 1:59:13 PM EST |
| 1,085.00 | 69.40 | 76.10 | 72.75 | % | 0.07 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.25 | 4/30/2026 1:59:13 PM EST | |||
| 1,090.00 | 74.30 | 81.10 | 77.70 | % | 0.07 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.23 | 4/30/2026 1:59:13 PM EST | |||
| 1,095.00 | 79.20 | 86.00 | 82.60 | % | 0.08 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.22 | 4/30/2026 1:59:13 PM EST | |||
| 1,100.00 | 84.10 | 90.25 | 87.18 | % | 0.08 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.20 | 4/30/2026 1:59:13 PM EST | |||
| 1,120.00 | 103.95 | 111.00 | 107.48 | % | 0.10 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.13 | 4/30/2026 1:59:13 PM EST | |||
| 1,140.00 | 123.95 | 130.95 | 127.45 | % | 0.11 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.09 | 4/30/2026 1:59:13 PM EST | |||
| 1,160.00 | 143.90 | 150.85 | 147.38 | % | 0.13 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.05 | 4/30/2026 1:59:13 PM EST | |||
| 1,180.00 | 163.90 | 170.85 | 167.38 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:13 PM EST | |||
| 1,200.00 | 183.85 | 189.90 | 186.88 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 4/30/2026 1:59:13 PM EST | |||
| 1,220.00 | 203.85 | 210.45 | 207.15 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,240.00 | 223.85 | 230.80 | 227.33 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,260.00 | 243.75 | 250.45 | 247.10 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,280.00 | 263.80 | 270.85 | 267.33 | % | 0.21 | 0 | 0 | 0.69 | -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 | 0.77 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,320.00 | 303.70 | 310.10 | 306.90 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,340.00 | 323.80 | 330.60 | 327.20 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,360.00 | 343.80 | 350.60 | 347.20 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,380.00 | 363.70 | 370.50 | 367.10 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,400.00 | 383.75 | 391.00 | 387.38 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,420.00 | 403.75 | 411.00 | 407.38 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,440.00 | 423.75 | 430.25 | 427.00 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,460.00 | 443.75 | 450.40 | 447.08 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST | |||
| 1,480.00 | 463.75 | 469.95 | 466.85 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 1:59:13 PM EST |