Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $894.00 as of 9/18/2026 8:49:38 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 | 352.85 | 358.95 | 355.90 | 365.45 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:04 PM EST |
| 550.00 | 342.80 | 348.95 | 345.88 | % | 0.63 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 560.00 | 332.75 | 339.00 | 335.88 | % | 0.60 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 570.00 | 322.80 | 329.00 | 325.90 | % | 0.57 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 580.00 | 312.85 | 318.85 | 315.85 | % | 0.54 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 590.00 | 302.85 | 309.00 | 305.93 | 365.85 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 4:00:04 PM EST |
| 600.00 | 292.85 | 299.00 | 295.93 | % | 0.49 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 610.00 | 282.85 | 289.20 | 286.03 | % | 0.47 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 620.00 | 272.85 | 278.90 | 275.88 | 306.83 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:04 PM EST |
| 630.00 | 262.90 | 268.95 | 265.93 | % | 0.42 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 640.00 | 252.90 | 258.90 | 255.90 | % | 0.40 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 650.00 | 242.90 | 249.00 | 245.95 | 276.92 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:04 PM EST |
| 660.00 | 232.90 | 239.05 | 235.98 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 670.00 | 222.90 | 229.00 | 225.95 | % | 0.34 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 680.00 | 212.95 | 219.00 | 215.98 | 241.70 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:04 PM EST |
| 690.00 | 202.95 | 209.00 | 205.98 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 700.00 | 193.00 | 199.00 | 196.00 | % | 0.28 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 710.00 | 183.00 | 189.00 | 186.00 | % | 0.26 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 720.00 | 173.00 | 179.00 | 176.00 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 725.00 | 168.00 | 174.00 | 171.00 | % | 0.24 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 730.00 | 163.00 | 169.00 | 166.00 | 173.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:04 PM EST |
| 735.00 | 158.00 | 164.00 | 161.00 | % | 0.22 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 740.00 | 153.00 | 159.00 | 156.00 | 168.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 745.00 | 148.00 | 154.00 | 151.00 | % | 0.20 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 750.00 | 143.05 | 149.00 | 146.03 | 144.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 760.00 | 133.05 | 139.00 | 136.03 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 770.00 | 123.05 | 129.05 | 126.05 | 135.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.02 | 9/11/2026 | 9/17/2026 4:00:04 PM EST |
| 780.00 | 113.10 | 119.05 | 116.08 | 124.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.04 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 785.00 | 108.10 | 114.05 | 111.08 | % | 0.14 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.06 | 9/17/2026 4:00:04 PM EST | |||
| 790.00 | 103.15 | 109.00 | 106.08 | % | 0.13 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.08 | 9/17/2026 4:00:04 PM EST | |||
| 795.00 | 98.15 | 104.15 | 101.15 | % | 0.13 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.10 | 9/17/2026 4:00:04 PM EST | |||
| 800.00 | 93.10 | 99.35 | 96.23 | 91.63 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.60 | 0.99 | 0.00 | -0.18 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 805.00 | 88.20 | 94.40 | 91.30 | % | 0.11 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.20 | 9/17/2026 4:00:04 PM EST | |||
| 810.00 | 83.25 | 89.45 | 86.35 | 92.52 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.49 | 0.98 | 0.00 | -0.26 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 815.00 | 78.30 | 84.40 | 81.35 | 97.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.53 | 0.97 | 0.00 | -0.29 | 9/8/2026 | 9/17/2026 4:00:04 PM EST |
| 820.00 | 74.10 | 78.70 | 76.40 | 72.03 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.47 | 0.97 | 0.00 | -0.32 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 825.00 | 68.40 | 74.70 | 71.55 | 80.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.50 | 0.96 | 0.00 | -0.36 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 830.00 | 63.50 | 69.80 | 66.65 | 71.05 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.48 | 0.95 | 0.00 | -0.40 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 835.00 | 58.70 | 65.00 | 61.85 | % | 0.07 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.44 | 9/17/2026 4:00:04 PM EST | |||
| 840.00 | 55.20 | 60.35 | 57.78 | % | 0.07 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.50 | 9/17/2026 4:00:04 PM EST | |||
| 845.00 | 49.60 | 55.50 | 52.55 | % | 0.06 | 0 | 0 | 0.43 | 0.90 | 0.00 | -0.55 | 9/17/2026 4:00:04 PM EST | |||
| 850.00 | 44.75 | 50.85 | 47.80 | 45.75 | 0.00 | 0.00% | 0.06 | 0 | 135 | 0.34 | 0.88 | 0.00 | -0.60 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 855.00 | 40.60 | 46.95 | 43.78 | % | 0.05 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.66 | 9/17/2026 4:00:04 PM EST | |||
| 860.00 | 36.75 | 42.90 | 39.83 | 39.00 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.39 | 0.82 | 0.01 | -0.73 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 865.00 | 34.75 | 37.55 | 36.15 | 31.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | 0.79 | 0.01 | -0.79 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 870.00 | 29.90 | 33.70 | 31.80 | 28.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.29 | 0.75 | 0.01 | -0.85 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 875.00 | 26.45 | 30.10 | 28.28 | 25.99 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.29 | 0.71 | 0.01 | -0.90 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 880.00 | 22.50 | 26.70 | 24.60 | 24.25 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.29 | 0.66 | 0.01 | -0.95 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 885.00 | 19.95 | 23.45 | 21.70 | 20.35 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.30 | 0.61 | 0.01 | -0.99 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 887.50 | 18.35 | 20.95 | 19.65 | 18.77 | -1.43 | -7.08% | 0.02 | 2 | 77 | 0.30 | 0.58 | 0.01 | -1.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 890.00 | 17.05 | 19.00 | 18.03 | 18.43 | -0.07 | -0.38% | 0.02 | 25 | 132 | 0.29 | 0.56 | 0.01 | -1.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 892.50 | 15.70 | 17.45 | 16.58 | 16.90 | +0.34 | +2.06% | 0.02 | 6 | 23 | 0.29 | 0.53 | 0.01 | -1.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 895.00 | 14.65 | 16.00 | 15.33 | 15.57 | -0.03 | -0.20% | 0.02 | 31 | 85 | 0.29 | 0.51 | 0.01 | -1.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 897.50 | 13.75 | 15.10 | 14.43 | 14.50 | +1.37 | +10.44% | 0.02 | 16 | 41 | 0.30 | 0.48 | 0.01 | -1.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 900.00 | 12.65 | 13.40 | 13.03 | 13.00 | -0.16 | -1.22% | 0.01 | 17 | 386 | 0.30 | 0.45 | 0.01 | -1.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 902.50 | 10.85 | 13.00 | 11.93 | 11.73 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.29 | 0.43 | 0.01 | -1.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 905.00 | 10.15 | 11.95 | 11.05 | 10.85 | -0.38 | -3.39% | 0.01 | 14 | 168 | 0.30 | 0.40 | 0.01 | -0.98 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 907.50 | 8.90 | 10.50 | 9.70 | 8.05 | -1.50 | -15.71% | 0.01 | 1 | 23 | 0.29 | 0.38 | 0.01 | -0.97 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 910.00 | 8.65 | 9.40 | 9.03 | 9.20 | -0.15 | -1.61% | 0.01 | 65 | 398 | 0.30 | 0.35 | 0.01 | -0.95 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 912.50 | 6.50 | 8.85 | 7.68 | 7.51 | -1.36 | -15.34% | 0.01 | 1 | 42 | 0.30 | 0.33 | 0.01 | -0.92 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 915.00 | 7.00 | 7.85 | 7.43 | 7.75 | -0.16 | -2.03% | 0.01 | 11 | 208 | 0.30 | 0.31 | 0.01 | -0.90 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 917.50 | 5.10 | 7.45 | 6.28 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.30 | 0.29 | 0.01 | -0.88 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 920.00 | 5.90 | 6.30 | 6.10 | 6.20 | -0.35 | -5.35% | 0.01 | 136 | 746 | 0.30 | 0.27 | 0.01 | -0.85 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 922.50 | 4.90 | 5.80 | 5.35 | 6.50 | +0.71 | +12.27% | 0.01 | 7 | 40 | 0.29 | 0.25 | 0.01 | -0.82 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 925.00 | 4.90 | 5.25 | 5.08 | 5.05 | -0.35 | -6.49% | 0.01 | 52 | 404 | 0.30 | 0.23 | 0.01 | -0.79 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 927.50 | 3.90 | 4.65 | 4.28 | 4.55 | -0.37 | -7.52% | 0.00 | 1 | 130 | 0.30 | 0.21 | 0.01 | -0.76 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 930.00 | 3.55 | 4.15 | 3.85 | 4.10 | -0.14 | -3.31% | 0.00 | 72 | 508 | 0.30 | 0.20 | 0.01 | -0.73 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 935.00 | 2.82 | 3.35 | 3.09 | 3.50 | +0.02 | +0.58% | 0.00 | 2 | 228 | 0.31 | 0.17 | 0.01 | -0.67 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 940.00 | 2.22 | 2.73 | 2.48 | 2.53 | -0.52 | -17.05% | 0.00 | 8 | 377 | 0.31 | 0.14 | 0.01 | -0.61 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 945.00 | 1.85 | 2.25 | 2.05 | 2.11 | -0.24 | -10.22% | 0.00 | 68 | 234 | 0.31 | 0.12 | 0.01 | -0.56 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 950.00 | 1.60 | 1.76 | 1.68 | 1.50 | -0.61 | -28.91% | 0.00 | 60 | 534 | 0.32 | 0.10 | 0.00 | -0.50 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 955.00 | 1.25 | 1.48 | 1.37 | 1.38 | -0.20 | -12.66% | 0.00 | 2 | 137 | 0.33 | 0.09 | 0.00 | -0.45 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 960.00 | 1.08 | 1.19 | 1.14 | 1.14 | -0.26 | -18.58% | 0.00 | 21 | 271 | 0.32 | 0.08 | 0.00 | -0.41 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 965.00 | 0.47 | 1.00 | 0.74 | 1.00 | -0.20 | -16.67% | 0.00 | 2 | 75 | 0.32 | 0.06 | 0.00 | -0.36 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 970.00 | 0.54 | 0.97 | 0.76 | 0.83 | -0.12 | -12.64% | 0.00 | 35 | 467 | 0.34 | 0.05 | 0.00 | -0.32 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 975.00 | 0.39 | 0.98 | 0.69 | 0.63 | -0.12 | -16.00% | 0.00 | 6 | 154 | 0.34 | 0.05 | 0.00 | -0.28 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 980.00 | 0.43 | 0.95 | 0.69 | 0.55 | -0.10 | -15.39% | 0.00 | 676 | 838 | 0.34 | 0.04 | 0.00 | -0.25 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 985.00 | 0.37 | 0.59 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 443 | 939 | 0.35 | 0.03 | 0.00 | -0.22 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 990.00 | 0.27 | 0.68 | 0.48 | 0.52 | +0.04 | +8.34% | 0.00 | 10 | 373 | 0.36 | 0.03 | 0.00 | -0.18 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 995.00 | 0.01 | 1.50 | 0.76 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.38 | 0.02 | 0.00 | -0.15 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,000.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.11 | -28.21% | 0.00 | 78 | 550 | 0.37 | 0.02 | 0.00 | -0.14 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 1,005.00 | 0.01 | 1.16 | 0.59 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.40 | 0.01 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,010.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.40 | 0.01 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,015.00 | 0.14 | 0.30 | 0.22 | 0.32 | -0.01 | -3.03% | 0.00 | 1 | 56 | 0.40 | 0.01 | 0.00 | -0.07 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 1,020.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.41 | 0.01 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,025.00 | 0.10 | 0.65 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 6 | 87 | 0.41 | 0.01 | 0.00 | -0.05 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 1,030.00 | 0.00 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.43 | 0.00 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,035.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.40 | 0.00 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,040.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.41 | 0.00 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,045.00 | 0.00 | 1.11 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.43 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,050.00 | 0.00 | 1.51 | 0.76 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.62 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,055.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,060.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.45 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,065.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,070.00 | 0.00 | 1.22 | 0.61 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.47 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,075.00 | 0.00 | 0.88 | 0.44 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,080.00 | 0.00 | 7.80 | 3.90 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 1,085.00 | 0.00 | 8.55 | 4.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 1,090.00 | 0.00 | 1.03 | 0.52 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,095.00 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,100.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 4 | 250 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 1,105.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,110.00 | 0.00 | 8.55 | 4.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 1,115.00 | 0.00 | 0.87 | 0.44 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,120.00 | 0.01 | 0.12 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 90 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 1,125.00 | 0.03 | 0.08 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 3 | 120 | 0.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 1,130.00 | 0.03 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 352 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 1,135.00 | 0.03 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 0.00 | 5 | 385 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 201 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 1,145.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 8.55 | 4.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 8.55 | 4.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 1,170.00 | 0.00 | 7.80 | 3.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.71 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 1,230.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 1,250.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 1,260.00 | 0.00 | 8.55 | 4.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 1,270.00 | 0.00 | 8.55 | 4.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 1,280.00 | 0.00 | 8.55 | 4.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 1,290.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.32 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.27 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 902 | 1.03 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.89 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 606 | 0.83 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.87 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.91 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 777 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.87 | 0.44 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 0.87 | 0.44 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.87 | 0.44 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 1.01 | 0.51 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 1.02 | 0.51 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 8.55 | 4.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.54 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 8.60 | 4.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.47 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 1.01 | 0.51 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.44 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.36 | 0.00 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 1.01 | 0.51 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.41 | 0.00 | 0.00 | -0.06 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.54 | 0.27 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.40 | -0.01 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 795.00 | 0.06 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.41 | -0.01 | 0.00 | -0.10 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 800.00 | 0.15 | 0.45 | 0.30 | 0.22 | +0.03 | +15.79% | 0.00 | 16 | 94 | 0.35 | -0.01 | 0.00 | -0.18 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 1.70 | 0.85 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.39 | -0.01 | 0.00 | -0.20 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.32 | -0.02 | 0.00 | -0.26 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 815.00 | 0.01 | 0.58 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.32 | -0.03 | 0.00 | -0.29 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 820.00 | 0.36 | 0.54 | 0.45 | 0.70 | +0.01 | +1.45% | 0.00 | 1 | 207 | 0.32 | -0.03 | 0.00 | -0.32 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 825.00 | 0.11 | 0.75 | 0.43 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.32 | -0.04 | 0.00 | -0.36 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 830.00 | 0.45 | 0.82 | 0.64 | 0.80 | -0.16 | -16.67% | 0.00 | 7 | 263 | 0.31 | -0.05 | 0.00 | -0.40 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 835.00 | 0.66 | 1.20 | 0.93 | 1.05 | -0.15 | -12.50% | 0.00 | 7 | 155 | 0.31 | -0.07 | 0.00 | -0.44 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 840.00 | 0.91 | 1.30 | 1.11 | 1.47 | -0.11 | -6.97% | 0.00 | 6 | 271 | 0.30 | -0.08 | 0.00 | -0.50 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 845.00 | 1.28 | 1.56 | 1.42 | 1.43 | -0.60 | -29.56% | 0.00 | 430 | 1,148 | 0.30 | -0.10 | 0.00 | -0.55 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 850.00 | 1.65 | 2.19 | 1.92 | 1.80 | -0.78 | -30.24% | 0.00 | 698 | 932 | 0.30 | -0.12 | 0.00 | -0.60 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 855.00 | 2.31 | 2.51 | 2.41 | 2.38 | -1.01 | -29.80% | 0.00 | 70 | 211 | 0.30 | -0.15 | 0.01 | -0.66 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 860.00 | 2.93 | 3.25 | 3.09 | 3.10 | -0.82 | -20.92% | 0.00 | 16 | 671 | 0.28 | -0.18 | 0.01 | -0.73 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 865.00 | 3.60 | 4.10 | 3.85 | 4.58 | -0.30 | -6.15% | 0.00 | 1 | 190 | 0.29 | -0.21 | 0.01 | -0.79 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 870.00 | 4.65 | 5.30 | 4.98 | 5.39 | -0.46 | -7.87% | 0.01 | 92 | 682 | 0.28 | -0.25 | 0.01 | -0.85 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 875.00 | 6.15 | 6.65 | 6.40 | 6.35 | -1.20 | -15.90% | 0.01 | 45 | 264 | 0.28 | -0.29 | 0.01 | -0.90 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 880.00 | 7.25 | 8.25 | 7.75 | 8.72 | -0.58 | -6.24% | 0.01 | 10 | 615 | 0.28 | -0.34 | 0.01 | -0.95 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 885.00 | 8.80 | 10.00 | 9.40 | 9.15 | -3.15 | -25.61% | 0.01 | 24 | 258 | 0.29 | -0.39 | 0.01 | -0.99 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 887.50 | 9.80 | 11.20 | 10.50 | 10.80 | -2.23 | -17.12% | 0.01 | 26 | 74 | 0.28 | -0.42 | 0.01 | -1.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 890.00 | 11.30 | 12.15 | 11.73 | 11.60 | -2.17 | -15.76% | 0.01 | 89 | 363 | 0.29 | -0.44 | 0.01 | -1.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 892.50 | 12.30 | 14.60 | 13.45 | 12.45 | -3.15 | -20.20% | 0.02 | 44 | 28 | 0.30 | -0.47 | 0.01 | -1.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 895.00 | 13.55 | 14.40 | 13.98 | 14.14 | -1.86 | -11.63% | 0.02 | 45 | 245 | 0.28 | -0.49 | 0.01 | -1.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 897.50 | 14.10 | 16.20 | 15.15 | 15.60 | -2.80 | -15.22% | 0.02 | 2 | 29 | 0.28 | -0.52 | 0.01 | -1.01 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 900.00 | 16.05 | 17.00 | 16.53 | 16.00 | -1.94 | -10.82% | 0.02 | 14 | 1,020 | 0.29 | -0.55 | 0.01 | -1.00 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 902.50 | 16.90 | 20.60 | 18.75 | 21.99 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.28 | -0.57 | 0.01 | -1.00 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 905.00 | 18.75 | 20.10 | 19.43 | 20.78 | -1.73 | -7.69% | 0.02 | 2 | 286 | 0.29 | -0.60 | 0.01 | -0.98 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 907.50 | 19.65 | 22.20 | 20.93 | 24.22 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.29 | -0.62 | 0.01 | -0.97 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 910.00 | 21.65 | 23.40 | 22.53 | 23.43 | -2.19 | -8.55% | 0.02 | 4 | 658 | 0.31 | -0.65 | 0.01 | -0.95 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 912.50 | 22.75 | 27.85 | 25.30 | 27.50 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.29 | -0.67 | 0.01 | -0.92 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 915.00 | 25.15 | 26.75 | 25.95 | 26.56 | -2.64 | -9.05% | 0.03 | 1 | 315 | 0.29 | -0.69 | 0.01 | -0.90 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 917.50 | 26.00 | 30.40 | 28.20 | 19.51 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.30 | -0.71 | 0.01 | -0.88 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 920.00 | 29.20 | 31.15 | 30.18 | 28.30 | -3.18 | -10.11% | 0.03 | 3 | 382 | 0.28 | -0.73 | 0.01 | -0.85 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 922.50 | 29.80 | 35.50 | 32.65 | 36.37 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.29 | -0.75 | 0.01 | -0.82 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 925.00 | 32.85 | 35.10 | 33.98 | 32.23 | -7.58 | -19.04% | 0.04 | 2 | 291 | 0.30 | -0.77 | 0.01 | -0.79 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 927.50 | 33.35 | 39.25 | 36.30 | % | 0.04 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.76 | 9/17/2026 4:00:04 PM EST | |||
| 930.00 | 36.25 | 40.65 | 38.45 | 38.85 | -2.40 | -5.82% | 0.04 | 3 | 231 | 0.29 | -0.80 | 0.01 | -0.73 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 935.00 | 39.70 | 45.15 | 42.43 | 45.29 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.30 | -0.83 | 0.01 | -0.67 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 940.00 | 44.10 | 50.00 | 47.05 | 47.26 | -2.20 | -4.45% | 0.05 | 1 | 270 | 0.39 | -0.85 | 0.01 | -0.61 | 9/18/2026 | 9/17/2026 4:00:04 PM EST |
| 945.00 | 48.35 | 53.10 | 50.73 | 54.41 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.40 | -0.88 | 0.01 | -0.56 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 950.00 | 53.20 | 58.60 | 55.90 | 57.00 | 0.00 | 0.00% | 0.06 | 0 | 431 | 0.42 | -0.90 | 0.00 | -0.50 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 955.00 | 57.45 | 63.90 | 60.68 | 53.57 | 0.00 | 0.00% | 0.06 | 0 | 77 | 0.43 | -0.91 | 0.00 | -0.45 | 9/11/2026 | 9/17/2026 4:00:04 PM EST |
| 960.00 | 62.10 | 68.20 | 65.15 | 68.90 | 0.00 | 0.00% | 0.07 | 0 | 156 | 0.47 | -0.92 | 0.00 | -0.41 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 965.00 | 67.15 | 73.10 | 70.13 | 73.45 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.48 | -0.94 | 0.00 | -0.36 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 970.00 | 72.10 | 77.85 | 74.98 | 78.47 | 0.00 | 0.00% | 0.08 | 0 | 140 | 0.50 | -0.95 | 0.00 | -0.32 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 975.00 | 77.00 | 82.85 | 79.93 | 74.07 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.52 | -0.95 | 0.00 | -0.28 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 980.00 | 82.50 | 87.75 | 85.13 | 80.17 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.25 | 9/16/2026 | 9/17/2026 4:00:04 PM EST |
| 985.00 | 87.00 | 92.75 | 89.88 | 77.04 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.22 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 990.00 | 91.90 | 97.80 | 94.85 | 74.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.18 | 9/14/2026 | 9/17/2026 4:00:04 PM EST |
| 995.00 | 96.80 | 102.70 | 99.75 | 85.02 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.15 | 9/15/2026 | 9/17/2026 4:00:04 PM EST |
| 1,000.00 | 102.40 | 108.00 | 105.20 | 110.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,005.00 | 106.80 | 112.70 | 109.75 | 102.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.10 | 9/9/2026 | 9/17/2026 4:00:04 PM EST |
| 1,010.00 | 111.85 | 117.70 | 114.78 | 80.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.09 | 9/2/2026 | 9/17/2026 4:00:04 PM EST |
| 1,015.00 | 116.85 | 122.70 | 119.78 | 102.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.07 | 9/8/2026 | 9/17/2026 4:00:04 PM EST |
| 1,020.00 | 121.85 | 127.70 | 124.78 | 72.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.06 | 8/13/2026 | 9/17/2026 4:00:04 PM EST |
| 1,025.00 | 126.85 | 132.70 | 129.78 | 81.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.05 | 9/1/2026 | 9/17/2026 4:00:04 PM EST |
| 1,030.00 | 131.85 | 137.70 | 134.78 | 134.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:04 PM EST |
| 1,035.00 | 136.65 | 142.70 | 139.68 | 88.91 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.03 | 8/27/2026 | 9/17/2026 4:00:04 PM EST |
| 1,040.00 | 141.65 | 147.70 | 144.68 | 93.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.03 | 8/21/2026 | 9/17/2026 4:00:04 PM EST |
| 1,045.00 | 146.65 | 152.70 | 149.68 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 9/17/2026 4:00:04 PM EST | |||
| 1,050.00 | 151.65 | 157.70 | 154.68 | 116.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 9/2/2026 | 9/17/2026 4:00:04 PM EST |
| 1,055.00 | 156.80 | 162.70 | 159.75 | 107.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 9/17/2026 4:00:04 PM EST |
| 1,060.00 | 161.65 | 167.70 | 164.68 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 1,065.00 | 166.65 | 172.70 | 169.68 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:04 PM EST | |||
| 1,070.00 | 171.65 | 177.70 | 174.68 | 144.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 9/4/2026 | 9/17/2026 4:00:04 PM EST |
| 1,075.00 | 176.65 | 182.70 | 179.68 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,080.00 | 181.65 | 187.70 | 184.68 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,085.00 | 185.60 | 192.75 | 189.18 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,090.00 | 191.65 | 197.70 | 194.68 | 172.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 4:00:04 PM EST |
| 1,095.00 | 195.80 | 202.70 | 199.25 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,100.00 | 201.90 | 207.70 | 204.80 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,105.00 | 206.60 | 212.70 | 209.65 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,110.00 | 211.65 | 217.70 | 214.68 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,115.00 | 216.35 | 222.70 | 219.53 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,120.00 | 221.85 | 227.70 | 224.78 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,125.00 | 226.65 | 232.70 | 229.68 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,130.00 | 231.65 | 237.70 | 234.68 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,135.00 | 236.65 | 242.70 | 239.68 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,140.00 | 241.65 | 247.70 | 244.68 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,145.00 | 246.65 | 252.70 | 249.68 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,150.00 | 251.65 | 257.75 | 254.70 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,160.00 | 261.30 | 267.70 | 264.50 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,170.00 | 271.65 | 277.70 | 274.68 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,180.00 | 281.80 | 287.70 | 284.75 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,190.00 | 291.65 | 297.70 | 294.68 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,200.00 | 301.35 | 307.70 | 304.53 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,210.00 | 311.75 | 317.70 | 314.73 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,220.00 | 321.65 | 327.70 | 324.68 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,230.00 | 331.05 | 337.75 | 334.40 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,240.00 | 341.35 | 347.70 | 344.53 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,250.00 | 351.70 | 357.70 | 354.70 | % | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,260.00 | 361.65 | 367.70 | 364.68 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,270.00 | 371.65 | 377.70 | 374.68 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,280.00 | 381.70 | 387.70 | 384.70 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,290.00 | 391.65 | 397.70 | 394.68 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST | |||
| 1,300.00 | 401.80 | 407.65 | 404.73 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:04 PM EST |