Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,005.81 as of 4/22/2026 10:51:59 AM 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 | 461.25 | 466.75 | 464.00 | % | 0.86 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 550.00 | 451.25 | 457.85 | 454.55 | % | 0.83 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 560.00 | 441.25 | 447.00 | 444.13 | % | 0.79 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 570.00 | 431.25 | 436.80 | 434.03 | % | 0.76 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 580.00 | 421.05 | 428.30 | 424.68 | % | 0.73 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 590.00 | 411.30 | 416.80 | 414.05 | % | 0.70 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 600.00 | 401.30 | 407.85 | 404.58 | % | 0.67 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 610.00 | 391.30 | 398.35 | 394.83 | % | 0.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 620.00 | 381.30 | 387.90 | 384.60 | 366.75 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 630.00 | 371.35 | 376.85 | 374.10 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 640.00 | 361.30 | 366.90 | 364.10 | % | 0.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 650.00 | 351.35 | 357.10 | 354.23 | 336.68 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 660.00 | 341.35 | 348.30 | 344.83 | % | 0.52 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 670.00 | 331.35 | 338.30 | 334.83 | % | 0.50 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 680.00 | 321.35 | 328.55 | 324.95 | % | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 690.00 | 311.20 | 318.35 | 314.78 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 700.00 | 301.40 | 307.60 | 304.50 | % | 0.43 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 710.00 | 291.40 | 297.80 | 294.60 | % | 0.41 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 720.00 | 281.45 | 287.60 | 284.53 | % | 0.40 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 725.00 | 276.45 | 282.85 | 279.65 | % | 0.39 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 730.00 | 271.45 | 278.50 | 274.98 | % | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 735.00 | 266.50 | 272.95 | 269.73 | % | 0.37 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 740.00 | 261.50 | 267.60 | 264.55 | % | 0.36 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 745.00 | 256.50 | 263.55 | 260.03 | % | 0.35 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 750.00 | 251.50 | 257.00 | 254.25 | % | 0.34 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 760.00 | 241.50 | 248.55 | 245.03 | % | 0.32 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 770.00 | 231.55 | 238.45 | 235.00 | % | 0.31 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 780.00 | 221.60 | 227.00 | 224.30 | % | 0.29 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 785.00 | 216.60 | 223.25 | 219.93 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 790.00 | 211.60 | 217.35 | 214.48 | % | 0.27 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 795.00 | 206.65 | 213.55 | 210.10 | % | 0.26 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 800.00 | 201.65 | 207.00 | 204.33 | % | 0.26 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 805.00 | 196.70 | 203.20 | 199.95 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 810.00 | 191.70 | 198.20 | 194.95 | % | 0.24 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 815.00 | 186.75 | 192.60 | 189.68 | % | 0.23 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 820.00 | 181.75 | 188.25 | 185.00 | % | 0.23 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 825.00 | 176.75 | 183.25 | 180.00 | 148.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 4:00:05 PM EST |
| 830.00 | 171.80 | 178.30 | 175.05 | 152.87 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 4:00:05 PM EST |
| 835.00 | 166.80 | 172.35 | 169.58 | % | 0.20 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 840.00 | 161.85 | 167.60 | 164.73 | % | 0.20 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 845.00 | 156.85 | 163.55 | 160.20 | % | 0.19 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 850.00 | 151.90 | 158.95 | 155.43 | % | 0.18 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 855.00 | 146.95 | 153.85 | 150.40 | % | 0.18 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 860.00 | 141.95 | 148.45 | 145.20 | % | 0.17 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 865.00 | 137.00 | 143.75 | 140.38 | % | 0.16 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 870.00 | 132.05 | 139.10 | 135.58 | % | 0.16 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 4/22/2026 4:00:05 PM EST | |||
| 875.00 | 127.10 | 134.00 | 130.55 | % | 0.15 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 4/22/2026 4:00:05 PM EST | |||
| 880.00 | 122.10 | 129.20 | 125.65 | 105.55 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.51 | 1.00 | 0.00 | -0.04 | 4/15/2026 | 4/22/2026 4:00:05 PM EST |
| 885.00 | 117.15 | 123.00 | 120.08 | % | 0.14 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 4/22/2026 4:00:05 PM EST | |||
| 890.00 | 112.20 | 118.70 | 115.45 | % | 0.13 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 4/22/2026 4:00:05 PM EST | |||
| 895.00 | 107.25 | 112.70 | 109.98 | 91.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.99 | 0.00 | -0.06 | 4/15/2026 | 4/22/2026 4:00:05 PM EST |
| 900.00 | 102.30 | 109.20 | 105.75 | % | 0.12 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.07 | 4/22/2026 4:00:05 PM EST | |||
| 905.00 | 97.40 | 102.85 | 100.13 | % | 0.11 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.08 | 4/22/2026 4:00:05 PM EST | |||
| 910.00 | 92.45 | 98.45 | 95.45 | 93.55 | +22.55 | +31.77% | 0.10 | 2 | 2 | 0.39 | 0.98 | 0.00 | -0.10 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 915.00 | 87.60 | 93.05 | 90.33 | % | 0.10 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.12 | 4/22/2026 4:00:05 PM EST | |||
| 920.00 | 82.75 | 88.25 | 85.50 | 86.35 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.35 | 0.97 | 0.00 | -0.14 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 925.00 | 77.90 | 84.40 | 81.15 | 64.17 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.36 | 0.96 | 0.00 | -0.16 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 930.00 | 72.85 | 79.65 | 76.25 | 74.50 | +21.40 | +40.31% | 0.08 | 10 | 4 | 0.35 | 0.95 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 935.00 | 68.25 | 74.80 | 71.53 | 75.31 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.34 | 0.93 | 0.00 | -0.22 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 940.00 | 63.55 | 70.50 | 67.03 | 67.99 | +5.44 | +8.70% | 0.07 | 1 | 3 | 0.33 | 0.92 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 945.00 | 59.15 | 66.00 | 62.58 | 58.24 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.33 | 0.90 | 0.00 | -0.29 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 950.00 | 54.15 | 61.60 | 57.88 | 60.00 | +0.10 | +0.17% | 0.06 | 2 | 6 | 0.32 | 0.88 | 0.00 | -0.32 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 955.00 | 50.00 | 55.90 | 52.95 | 55.70 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.22 | 0.86 | 0.00 | -0.36 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 960.00 | 47.00 | 50.75 | 48.88 | 38.55 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.23 | 0.83 | 0.01 | -0.39 | 4/16/2026 | 4/22/2026 4:00:05 PM EST |
| 965.00 | 41.85 | 47.20 | 44.53 | 46.75 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.22 | 0.81 | 0.01 | -0.43 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 970.00 | 37.90 | 43.25 | 40.58 | 41.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.23 | 0.78 | 0.01 | -0.46 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 975.00 | 35.50 | 39.00 | 37.25 | 34.28 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.23 | 0.74 | 0.01 | -0.49 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 980.00 | 31.80 | 35.30 | 33.55 | 33.75 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.23 | 0.71 | 0.01 | -0.52 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 982.50 | 28.40 | 32.85 | 30.63 | % | 0.03 | 0 | 0 | 0.21 | 0.69 | 0.01 | -0.53 | 4/22/2026 4:00:05 PM EST | |||
| 985.00 | 26.65 | 32.15 | 29.40 | 29.00 | -1.50 | -4.92% | 0.03 | 5 | 32 | 0.22 | 0.67 | 0.01 | -0.54 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 987.50 | 26.45 | 29.75 | 28.10 | 27.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.65 | 0.01 | -0.55 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 990.00 | 23.35 | 28.25 | 25.80 | 27.20 | +0.32 | +1.19% | 0.03 | 7 | 73 | 0.21 | 0.63 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 992.50 | 22.65 | 26.50 | 24.58 | 26.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.61 | 0.01 | -0.56 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 995.00 | 21.85 | 24.75 | 23.30 | 22.25 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.22 | 0.59 | 0.01 | -0.56 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 997.50 | 18.80 | 22.80 | 20.80 | 20.70 | +2.70 | +15.00% | 0.02 | 24 | 10 | 0.21 | 0.57 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,000.00 | 17.80 | 22.10 | 19.95 | 19.40 | -1.54 | -7.36% | 0.02 | 3 | 24 | 0.21 | 0.54 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,002.50 | 17.50 | 20.90 | 19.20 | % | 0.02 | 0 | 0 | 0.22 | 0.52 | 0.01 | -0.57 | 4/22/2026 4:00:05 PM EST | |||
| 1,005.00 | 15.25 | 19.35 | 17.30 | 17.11 | -0.79 | -4.42% | 0.02 | 46 | 10 | 0.21 | 0.50 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,007.50 | 14.20 | 17.30 | 15.75 | 15.80 | % | 0.02 | 5 | 0 | 0.21 | 0.48 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 1,010.00 | 13.35 | 17.45 | 15.40 | 14.70 | -1.30 | -8.13% | 0.02 | 10 | 50 | 0.22 | 0.45 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,015.00 | 11.30 | 13.55 | 12.43 | 12.15 | +0.78 | +6.86% | 0.01 | 4 | 75 | 0.21 | 0.41 | 0.01 | -0.54 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,020.00 | 9.15 | 11.15 | 10.15 | 11.40 | -0.40 | -3.39% | 0.01 | 5 | 201 | 0.20 | 0.36 | 0.01 | -0.51 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,025.00 | 7.70 | 9.35 | 8.53 | 9.05 | -0.45 | -4.74% | 0.01 | 21 | 41 | 0.20 | 0.32 | 0.01 | -0.48 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,030.00 | 6.45 | 7.80 | 7.13 | 7.73 | -0.59 | -7.10% | 0.01 | 10 | 37 | 0.20 | 0.28 | 0.01 | -0.45 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,035.00 | 5.25 | 6.10 | 5.68 | 5.74 | -1.36 | -19.16% | 0.01 | 3 | 59 | 0.20 | 0.24 | 0.01 | -0.41 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,040.00 | 4.35 | 5.35 | 4.85 | 5.33 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.20 | 0.20 | 0.01 | -0.37 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 1,045.00 | 3.25 | 4.45 | 3.85 | 3.75 | -0.17 | -4.34% | 0.00 | 2 | 69 | 0.20 | 0.17 | 0.01 | -0.33 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,050.00 | 2.69 | 4.10 | 3.40 | 3.50 | -0.30 | -7.90% | 0.00 | 12 | 159 | 0.21 | 0.14 | 0.01 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,055.00 | 2.29 | 3.25 | 2.77 | 3.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.21 | 0.12 | 0.00 | -0.25 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 1,060.00 | 1.62 | 2.92 | 2.27 | 2.23 | -0.24 | -9.72% | 0.00 | 3 | 81 | 0.21 | 0.09 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,065.00 | 1.22 | 2.60 | 1.91 | 1.71 | -0.49 | -22.28% | 0.00 | 2 | 58 | 0.21 | 0.07 | 0.00 | -0.18 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,070.00 | 1.19 | 1.97 | 1.58 | 1.50 | +0.41 | +37.62% | 0.00 | 12 | 28 | 0.21 | 0.06 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,075.00 | 1.00 | 1.70 | 1.35 | 1.43 | -0.01 | -0.70% | 0.00 | 1 | 9 | 0.22 | 0.05 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,080.00 | 0.83 | 1.49 | 1.16 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.22 | 0.04 | 0.00 | -0.10 | 4/15/2026 | 4/22/2026 4:00:05 PM EST |
| 1,085.00 | 0.02 | 2.95 | 1.49 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.03 | 0.00 | -0.08 | 4/13/2026 | 4/22/2026 4:00:05 PM EST |
| 1,090.00 | 0.00 | 2.72 | 1.36 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | 0.02 | 0.00 | -0.07 | 4/10/2026 | 4/22/2026 4:00:05 PM EST |
| 1,095.00 | 0.00 | 1.95 | 0.98 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | 0.02 | 0.00 | -0.05 | 4/13/2026 | 4/22/2026 4:00:05 PM EST |
| 1,100.00 | 0.00 | 1.14 | 0.57 | 0.51 | -0.24 | -32.00% | 0.00 | 4 | 15 | 0.26 | 0.01 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,110.00 | 0.00 | 2.50 | 1.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.01 | 0.00 | -0.02 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/22/2026 4:00:05 PM EST |
| 1,130.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/22/2026 4:00:05 PM EST |
| 1,140.00 | 0.01 | 4.80 | 2.41 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 4:00:05 PM EST |
| 1,150.00 | 0.00 | 2.51 | 1.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 1,160.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,180.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 2.50 | 1.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/22/2026 4:00:05 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 2.91 | 1.46 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 2.30 | 1.15 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 4:00:05 PM EST |
| 1,290.00 | 0.00 | 2.30 | 1.15 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:05 PM EST |
| 1,300.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.06 | +150.00% | 0.00 | 41 | 305 | 0.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 550.00 | 0.01 | 0.25 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 137 | 174 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 560.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.08 | -66.67% | 0.00 | 26 | 1,159 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,897 | 1.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 0.66 | 0.33 | 0.13 | +0.12 | +1,200.00% | 0.00 | 17 | 211 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 610.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,332 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,286 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/22/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 640.00 | 0.01 | 0.57 | 0.29 | 0.06 | -0.02 | -25.00% | 0.00 | 55 | 245 | 0.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 1.91 | 0.96 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/22/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 710.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 720.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 725.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 730.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 735.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 740.00 | 0.15 | 0.50 | 0.33 | 0.39 | +0.18 | +85.72% | 0.00 | 3 | 259 | 0.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 2 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 760.00 | 0.00 | 1.90 | 0.95 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 3.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.77 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 0.51 | 0.26 | 0.23 | -0.27 | -54.00% | 0.00 | 4 | 250 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 790.00 | 0.00 | 0.68 | 0.34 | 0.55 | % | 0.00 | 5 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST | |
| 795.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 800.00 | 0.03 | 0.50 | 0.27 | 0.35 | -0.01 | -2.78% | 0.00 | 205 | 359 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 805.00 | 0.03 | 0.84 | 0.44 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 810.00 | 0.03 | 0.87 | 0.45 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 815.00 | 0.14 | 0.78 | 0.46 | 0.51 | -0.45 | -46.88% | 0.00 | 117 | 251 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 820.00 | 0.31 | 0.84 | 0.58 | 0.41 | -0.28 | -40.58% | 0.00 | 198 | 395 | 0.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 825.00 | 0.14 | 0.82 | 0.48 | 0.44 | +0.27 | +158.83% | 0.00 | 12 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 830.00 | 0.23 | 0.81 | 0.52 | 0.54 | -0.23 | -29.87% | 0.00 | 11 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 835.00 | 0.22 | 0.86 | 0.54 | 0.51 | -0.35 | -40.70% | 0.00 | 15 | 4 | 0.42 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 840.00 | 0.17 | 0.91 | 0.54 | 0.57 | +0.05 | +9.62% | 0.00 | 3 | 26 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 845.00 | 0.16 | 1.07 | 0.62 | 0.60 | +0.04 | +7.15% | 0.00 | 1 | 8 | 0.39 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 850.00 | 0.27 | 1.23 | 0.75 | 0.54 | -0.03 | -5.27% | 0.00 | 67 | 10 | 0.40 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 855.00 | 0.16 | 1.09 | 0.63 | 0.67 | -0.09 | -11.85% | 0.00 | 64 | 295 | 0.37 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 860.00 | 0.48 | 0.85 | 0.67 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.38 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 865.00 | 0.18 | 1.26 | 0.72 | 0.80 | +0.12 | +17.65% | 0.00 | 1 | 211 | 0.35 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 870.00 | 0.47 | 1.05 | 0.76 | 0.73 | -0.12 | -14.12% | 0.00 | 81 | 19 | 0.36 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 875.00 | 0.47 | 1.04 | 0.76 | 0.88 | +0.25 | +39.69% | 0.00 | 67 | 70 | 0.35 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 880.00 | 0.05 | 1.75 | 0.90 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.31 | 0.00 | 0.00 | -0.04 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 885.00 | 0.12 | 1.55 | 0.84 | 0.90 | -0.03 | -3.23% | 0.00 | 1 | 8 | 0.31 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 890.00 | 0.49 | 1.58 | 1.04 | 0.92 | +0.08 | +9.53% | 0.00 | 22 | 20 | 0.32 | -0.01 | 0.00 | -0.05 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 895.00 | 0.67 | 1.43 | 1.05 | 1.18 | -0.34 | -22.37% | 0.00 | 2 | 13 | 0.32 | -0.01 | 0.00 | -0.06 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 900.00 | 0.90 | 1.09 | 1.00 | 1.02 | -0.28 | -21.54% | 0.00 | 15 | 67 | 0.30 | -0.01 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 905.00 | 0.89 | 1.55 | 1.22 | 0.91 | -0.24 | -20.87% | 0.00 | 13 | 34 | 0.30 | -0.02 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 910.00 | 0.95 | 1.75 | 1.35 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.29 | -0.02 | 0.00 | -0.10 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 915.00 | 0.79 | 1.56 | 1.18 | 1.58 | -0.04 | -2.47% | 0.00 | 12 | 16 | 0.27 | -0.03 | 0.00 | -0.12 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 920.00 | 1.13 | 1.70 | 1.42 | 1.55 | -0.31 | -16.67% | 0.00 | 8 | 21 | 0.27 | -0.03 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 925.00 | 1.30 | 2.13 | 1.72 | 1.78 | -0.18 | -9.19% | 0.00 | 1 | 30 | 0.27 | -0.04 | 0.00 | -0.16 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 930.00 | 1.39 | 2.18 | 1.79 | 1.98 | -0.22 | -10.00% | 0.00 | 1 | 53 | 0.26 | -0.05 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 935.00 | 1.56 | 2.65 | 2.11 | 2.10 | -0.46 | -17.97% | 0.00 | 2 | 28 | 0.25 | -0.07 | 0.00 | -0.22 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 940.00 | 2.00 | 2.89 | 2.45 | 2.46 | -0.48 | -16.33% | 0.00 | 12 | 199 | 0.25 | -0.08 | 0.00 | -0.25 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 945.00 | 2.32 | 3.35 | 2.84 | 2.87 | -0.40 | -12.24% | 0.00 | 7 | 50 | 0.24 | -0.10 | 0.00 | -0.29 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 950.00 | 2.76 | 4.10 | 3.43 | 3.35 | -0.32 | -8.72% | 0.00 | 13 | 181 | 0.24 | -0.12 | 0.00 | -0.32 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 955.00 | 3.15 | 4.55 | 3.85 | 3.79 | -0.12 | -3.07% | 0.00 | 46 | 39 | 0.23 | -0.14 | 0.00 | -0.36 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 960.00 | 3.95 | 4.80 | 4.38 | 4.80 | +0.16 | +3.45% | 0.00 | 13 | 76 | 0.23 | -0.17 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 965.00 | 4.70 | 5.60 | 5.15 | 5.24 | -0.57 | -9.82% | 0.01 | 21 | 52 | 0.23 | -0.19 | 0.01 | -0.43 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 970.00 | 6.10 | 6.55 | 6.33 | 5.75 | -2.72 | -32.12% | 0.01 | 23 | 30 | 0.23 | -0.22 | 0.01 | -0.46 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 975.00 | 6.85 | 7.90 | 7.38 | 7.15 | -0.70 | -8.92% | 0.01 | 9 | 22 | 0.22 | -0.26 | 0.01 | -0.49 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 980.00 | 7.90 | 9.05 | 8.48 | 8.18 | -1.50 | -15.50% | 0.01 | 14 | 47 | 0.22 | -0.29 | 0.01 | -0.52 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 982.50 | 8.65 | 10.45 | 9.55 | 8.81 | -1.53 | -14.80% | 0.01 | 1 | 1 | 0.22 | -0.31 | 0.01 | -0.53 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 985.00 | 9.50 | 11.00 | 10.25 | 9.77 | -1.18 | -10.78% | 0.01 | 10 | 25 | 0.22 | -0.33 | 0.01 | -0.54 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 987.50 | 10.30 | 12.20 | 11.25 | 11.60 | -0.07 | -0.60% | 0.01 | 1 | 2 | 0.22 | -0.35 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 990.00 | 11.20 | 13.55 | 12.38 | 11.65 | -0.83 | -6.66% | 0.01 | 5 | 17 | 0.22 | -0.37 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 992.50 | 11.25 | 14.55 | 12.90 | 14.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | -0.39 | 0.01 | -0.56 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 995.00 | 12.35 | 15.65 | 14.00 | 13.97 | -2.43 | -14.82% | 0.01 | 10 | 17 | 0.22 | -0.41 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 997.50 | 14.10 | 15.80 | 14.95 | 13.89 | -3.67 | -20.90% | 0.01 | 4 | 6 | 0.22 | -0.43 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,000.00 | 14.80 | 17.50 | 16.15 | 16.52 | +0.04 | +0.25% | 0.02 | 2 | 22 | 0.22 | -0.46 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,002.50 | 15.50 | 18.95 | 17.23 | 20.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.48 | 0.01 | -0.57 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 1,005.00 | 16.70 | 20.40 | 18.55 | 20.00 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.22 | -0.50 | 0.01 | -0.57 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 1,007.50 | 17.80 | 21.50 | 19.65 | 18.25 | -5.10 | -21.85% | 0.02 | 2 | 7 | 0.21 | -0.52 | 0.01 | -0.56 | 4/22/2026 | 4/22/2026 4:00:05 PM EST |
| 1,010.00 | 18.40 | 22.80 | 20.60 | 21.33 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.21 | -0.55 | 0.01 | -0.55 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 1,015.00 | 21.95 | 25.55 | 23.75 | 31.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.21 | -0.59 | 0.01 | -0.54 | 4/10/2026 | 4/22/2026 4:00:05 PM EST |
| 1,020.00 | 25.05 | 27.55 | 26.30 | 27.21 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.20 | -0.64 | 0.01 | -0.51 | 4/21/2026 | 4/22/2026 4:00:05 PM EST |
| 1,025.00 | 27.55 | 31.40 | 29.48 | 31.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.20 | -0.68 | 0.01 | -0.48 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 1,030.00 | 32.00 | 36.45 | 34.23 | 45.73 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.21 | -0.72 | 0.01 | -0.45 | 4/17/2026 | 4/22/2026 4:00:05 PM EST |
| 1,035.00 | 35.05 | 40.20 | 37.63 | 23.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | -0.76 | 0.01 | -0.41 | 4/9/2026 | 4/22/2026 4:00:05 PM EST |
| 1,040.00 | 37.85 | 44.10 | 40.98 | 49.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.20 | -0.80 | 0.01 | -0.37 | 4/13/2026 | 4/22/2026 4:00:05 PM EST |
| 1,045.00 | 43.05 | 48.40 | 45.73 | % | 0.04 | 0 | 0 | 0.21 | -0.83 | 0.01 | -0.33 | 4/22/2026 4:00:05 PM EST | |||
| 1,050.00 | 46.30 | 52.50 | 49.40 | 55.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.18 | -0.86 | 0.01 | -0.29 | 4/20/2026 | 4/22/2026 4:00:05 PM EST |
| 1,055.00 | 51.55 | 56.90 | 54.23 | % | 0.05 | 0 | 0 | 0.20 | -0.88 | 0.00 | -0.25 | 4/22/2026 4:00:05 PM EST | |||
| 1,060.00 | 55.75 | 60.90 | 58.33 | % | 0.06 | 0 | 0 | 0.26 | -0.91 | 0.00 | -0.21 | 4/22/2026 4:00:05 PM EST | |||
| 1,065.00 | 60.15 | 66.00 | 63.08 | % | 0.06 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.18 | 4/22/2026 4:00:05 PM EST | |||
| 1,070.00 | 64.45 | 70.85 | 67.65 | % | 0.06 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.15 | 4/22/2026 4:00:05 PM EST | |||
| 1,075.00 | 69.30 | 75.45 | 72.38 | % | 0.07 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.12 | 4/22/2026 4:00:05 PM EST | |||
| 1,080.00 | 73.15 | 80.45 | 76.80 | 56.27 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.10 | 4/10/2026 | 4/22/2026 4:00:05 PM EST |
| 1,085.00 | 78.15 | 85.10 | 81.63 | % | 0.08 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.08 | 4/22/2026 4:00:05 PM EST | |||
| 1,090.00 | 83.75 | 90.20 | 86.98 | % | 0.08 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.07 | 4/22/2026 4:00:05 PM EST | |||
| 1,095.00 | 89.25 | 94.90 | 92.08 | % | 0.08 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.05 | 4/22/2026 4:00:05 PM EST | |||
| 1,100.00 | 92.75 | 100.00 | 96.38 | % | 0.09 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.04 | 4/22/2026 4:00:05 PM EST | |||
| 1,110.00 | 102.70 | 109.70 | 106.20 | % | 0.10 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.02 | 4/22/2026 4:00:05 PM EST | |||
| 1,120.00 | 112.85 | 119.85 | 116.35 | % | 0.10 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 1,130.00 | 122.75 | 129.55 | 126.15 | % | 0.11 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 4/22/2026 4:00:05 PM EST | |||
| 1,140.00 | 132.65 | 139.65 | 136.15 | % | 0.12 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,150.00 | 142.45 | 149.70 | 146.08 | % | 0.13 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,160.00 | 152.40 | 159.65 | 156.03 | % | 0.13 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,170.00 | 162.40 | 169.60 | 166.00 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,180.00 | 172.65 | 179.80 | 176.23 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,190.00 | 182.80 | 189.55 | 186.18 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,200.00 | 192.35 | 199.95 | 196.15 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,210.00 | 202.95 | 209.50 | 206.23 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,220.00 | 213.10 | 219.30 | 216.20 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,230.00 | 222.20 | 229.50 | 225.85 | % | 0.18 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,240.00 | 232.20 | 239.45 | 235.83 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,250.00 | 242.20 | 249.60 | 245.90 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,260.00 | 252.20 | 259.80 | 256.00 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,270.00 | 262.70 | 269.60 | 266.15 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,280.00 | 272.25 | 280.50 | 276.38 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,290.00 | 282.20 | 289.25 | 285.73 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST | |||
| 1,300.00 | 292.30 | 299.85 | 296.08 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/22/2026 4:00:05 PM EST |