Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $980.93 as of 10/16/2026 5:31:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 445.90 | 453.10 | 449.50 | % | 0.83 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 550.00 | 435.95 | 443.10 | 439.53 | % | 0.80 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 560.00 | 425.95 | 434.55 | 430.25 | 389.85 | 0.00 | 0.00% | 0.77 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:05 PM EST |
| 570.00 | 415.00 | 424.85 | 419.93 | 388.84 | 0.00 | 0.00% | 0.74 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 580.00 | 405.35 | 414.00 | 409.68 | % | 0.71 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 590.00 | 397.00 | 402.95 | 399.98 | % | 0.68 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 600.00 | 385.95 | 394.30 | 390.13 | % | 0.65 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 610.00 | 376.00 | 384.60 | 380.30 | 291.22 | 0.00 | 0.00% | 0.62 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 4:00:05 PM EST |
| 620.00 | 366.00 | 373.15 | 369.58 | 303.07 | 0.00 | 0.00% | 0.60 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:05 PM EST |
| 630.00 | 356.75 | 364.45 | 360.60 | 271.27 | 0.00 | 0.00% | 0.57 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 4:00:05 PM EST |
| 640.00 | 346.00 | 355.00 | 350.50 | % | 0.55 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 650.00 | 336.80 | 342.95 | 339.88 | 273.15 | 0.00 | 0.00% | 0.52 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:05 PM EST |
| 660.00 | 326.75 | 334.90 | 330.83 | % | 0.50 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 670.00 | 315.55 | 324.55 | 320.05 | % | 0.48 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 680.00 | 305.45 | 315.00 | 310.23 | 221.47 | 0.00 | 0.00% | 0.46 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 4:00:05 PM EST |
| 690.00 | 295.00 | 304.90 | 299.95 | 212.22 | 0.00 | 0.00% | 0.43 | 0 | 4 | 9.04 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 4:00:05 PM EST |
| 700.00 | 285.45 | 294.05 | 289.75 | 202.22 | 0.00 | 0.00% | 0.41 | 0 | 6 | 9.53 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 4:00:05 PM EST |
| 710.00 | 275.50 | 285.00 | 280.25 | 192.40 | 0.00 | 0.00% | 0.39 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/16/2026 4:00:05 PM EST |
| 720.00 | 266.10 | 274.35 | 270.23 | % | 0.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 725.00 | 261.10 | 267.60 | 264.35 | % | 0.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 730.00 | 256.10 | 263.00 | 259.55 | % | 0.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 735.00 | 251.10 | 258.05 | 254.58 | % | 0.35 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 740.00 | 245.20 | 254.05 | 249.63 | % | 0.34 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 745.00 | 240.20 | 249.05 | 244.63 | % | 0.33 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 750.00 | 235.45 | 244.05 | 239.75 | % | 0.32 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 760.00 | 225.45 | 233.25 | 229.35 | 153.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/16/2026 4:00:05 PM EST |
| 770.00 | 216.15 | 223.00 | 219.58 | % | 0.29 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 780.00 | 206.15 | 212.65 | 209.40 | % | 0.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 785.00 | 201.15 | 208.05 | 204.60 | % | 0.26 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 790.00 | 196.15 | 202.70 | 199.43 | % | 0.25 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 795.00 | 191.15 | 198.10 | 194.63 | % | 0.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 800.00 | 186.15 | 193.10 | 189.63 | 122.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 4:00:05 PM EST |
| 805.00 | 181.20 | 188.00 | 184.60 | % | 0.23 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 810.00 | 176.20 | 182.70 | 179.45 | 114.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/16/2026 4:00:05 PM EST |
| 815.00 | 171.20 | 178.00 | 174.60 | 109.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/16/2026 4:00:05 PM EST |
| 820.00 | 165.60 | 174.15 | 169.88 | 110.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 4:00:05 PM EST |
| 825.00 | 162.75 | 167.75 | 165.25 | % | 0.20 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 830.00 | 156.20 | 163.10 | 159.65 | 116.48 | 0.00 | 0.00% | 0.19 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:05 PM EST |
| 835.00 | 151.20 | 158.10 | 154.65 | % | 0.19 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 840.00 | 146.30 | 152.75 | 149.53 | 153.25 | +0.22 | +0.15% | 0.18 | 4 | 9 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 845.00 | 141.25 | 148.10 | 144.68 | 64.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/16/2026 4:00:05 PM EST |
| 850.00 | 136.25 | 143.15 | 139.70 | 88.49 | 0.00 | 0.00% | 0.16 | 0 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 4:00:05 PM EST |
| 855.00 | 131.25 | 137.75 | 134.50 | 75.05 | 0.00 | 0.00% | 0.16 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 4:00:05 PM EST |
| 860.00 | 126.25 | 133.00 | 129.63 | 133.30 | +67.30 | +101.97% | 0.15 | 4 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 865.00 | 121.30 | 128.15 | 124.73 | 63.10 | 0.00 | 0.00% | 0.14 | 0 | 20 | 10.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 4:00:05 PM EST |
| 870.00 | 117.25 | 123.15 | 120.20 | 62.20 | 0.00 | 0.00% | 0.14 | 0 | 16 | 10.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 4:00:05 PM EST |
| 875.00 | 111.30 | 117.80 | 114.55 | 54.15 | 0.00 | 0.00% | 0.13 | 0 | 46 | 5.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 4:00:05 PM EST |
| 880.00 | 105.65 | 113.15 | 109.40 | 83.04 | 0.00 | 0.00% | 0.12 | 0 | 34 | 2.80 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 885.00 | 101.50 | 107.15 | 104.33 | 64.00 | 0.00 | 0.00% | 0.12 | 0 | 162 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:05 PM EST |
| 890.00 | 96.30 | 102.95 | 99.63 | 101.13 | +16.46 | +19.44% | 0.11 | 1 | 21 | 1.33 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 895.00 | 91.45 | 98.15 | 94.80 | 71.30 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.95 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 897.50 | 88.85 | 95.65 | 92.25 | % | 0.10 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/16/2026 4:00:05 PM EST | |||
| 900.00 | 87.50 | 93.20 | 90.35 | 91.71 | +1.71 | +1.90% | 0.10 | 2 | 261 | 0.76 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 902.50 | 83.85 | 90.70 | 87.28 | % | 0.10 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 10/16/2026 4:00:05 PM EST | |||
| 905.00 | 82.25 | 87.20 | 84.73 | 86.40 | +1.79 | +2.12% | 0.09 | 1 | 82 | 0.63 | 1.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 907.50 | 78.85 | 85.40 | 82.13 | 52.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.62 | 1.00 | 0.00 | -0.02 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 910.00 | 76.45 | 83.20 | 79.83 | 94.35 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.59 | 1.00 | 0.00 | -0.04 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 912.50 | 73.90 | 80.70 | 77.30 | % | 0.08 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.04 | 10/16/2026 4:00:05 PM EST | |||
| 915.00 | 71.75 | 78.20 | 74.98 | 84.64 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.54 | 0.99 | 0.00 | -0.05 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 917.50 | 68.95 | 75.75 | 72.35 | 32.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.07 | 10/9/2026 | 10/16/2026 4:00:05 PM EST |
| 920.00 | 67.30 | 72.25 | 69.78 | 73.38 | +9.88 | +15.56% | 0.08 | 4 | 132 | 0.42 | 0.99 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 922.50 | 64.20 | 70.80 | 67.50 | 66.13 | -0.82 | -1.23% | 0.07 | 1 | 3 | 0.48 | 0.99 | 0.00 | -0.09 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 925.00 | 62.35 | 68.35 | 65.35 | 68.15 | +3.80 | +5.91% | 0.07 | 2 | 74 | 0.46 | 0.99 | 0.00 | -0.10 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 927.50 | 59.00 | 65.85 | 62.43 | 66.17 | +41.12 | +164.16% | 0.07 | 3 | 2 | 0.44 | 0.98 | 0.00 | -0.13 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 930.00 | 57.35 | 62.60 | 59.98 | 60.89 | +3.89 | +6.83% | 0.06 | 30 | 160 | 0.40 | 0.98 | 0.00 | -0.14 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 935.00 | 52.75 | 58.30 | 55.53 | 58.21 | +3.54 | +6.48% | 0.06 | 5 | 108 | 0.38 | 0.97 | 0.00 | -0.15 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 937.50 | 49.60 | 55.75 | 52.68 | 54.00 | +1.76 | +3.37% | 0.06 | 5 | 3 | 0.38 | 0.96 | 0.00 | -0.21 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 940.00 | 47.30 | 52.60 | 49.95 | 50.21 | +2.71 | +5.71% | 0.05 | 55 | 248 | 0.35 | 0.95 | 0.00 | -0.23 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 942.50 | 45.40 | 51.15 | 48.28 | 50.70 | +2.96 | +6.20% | 0.05 | 2 | 3 | 0.36 | 0.95 | 0.00 | -0.23 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 945.00 | 43.40 | 47.85 | 45.63 | 45.22 | -1.27 | -2.74% | 0.05 | 28 | 151 | 0.33 | 0.94 | 0.00 | -0.27 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 947.50 | 39.75 | 45.40 | 42.58 | 42.20 | +24.66 | +140.60% | 0.04 | 5 | 28 | 0.31 | 0.93 | 0.00 | -0.31 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 950.00 | 38.80 | 43.05 | 40.93 | 41.43 | +10.38 | +33.43% | 0.04 | 37 | 200 | 0.31 | 0.92 | 0.01 | -0.34 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 952.50 | 34.80 | 41.65 | 38.23 | 39.04 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.32 | 0.91 | 0.01 | -0.37 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 955.00 | 34.05 | 38.25 | 36.15 | 36.45 | +1.19 | +3.38% | 0.04 | 12 | 347 | 0.28 | 0.89 | 0.01 | -0.40 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 957.50 | 30.50 | 37.35 | 33.93 | 31.30 | -1.85 | -5.59% | 0.04 | 3 | 24 | 0.31 | 0.88 | 0.01 | -0.43 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 960.00 | 29.55 | 33.45 | 31.50 | 31.18 | +4.56 | +17.13% | 0.03 | 51 | 227 | 0.26 | 0.86 | 0.01 | -0.46 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 965.00 | 25.60 | 28.95 | 27.28 | 27.10 | +5.98 | +28.32% | 0.03 | 32 | 190 | 0.20 | 0.82 | 0.01 | -0.52 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 970.00 | 21.50 | 24.50 | 23.00 | 24.12 | +1.45 | +6.40% | 0.02 | 78 | 174 | 0.19 | 0.78 | 0.01 | -0.59 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 975.00 | 16.45 | 21.80 | 19.13 | 18.66 | +3.65 | +24.32% | 0.02 | 66 | 150 | 0.19 | 0.72 | 0.01 | -0.65 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 980.00 | 13.10 | 17.35 | 15.23 | 15.94 | +3.44 | +27.52% | 0.02 | 113 | 196 | 0.18 | 0.65 | 0.01 | -0.70 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 985.00 | 12.30 | 13.65 | 12.98 | 13.30 | +3.96 | +42.40% | 0.01 | 182 | 321 | 0.19 | 0.58 | 0.02 | -0.73 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 990.00 | 9.85 | 10.70 | 10.28 | 10.60 | +3.30 | +45.21% | 0.01 | 300 | 213 | 0.19 | 0.50 | 0.02 | -0.74 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 995.00 | 6.95 | 8.45 | 7.70 | 7.98 | +2.26 | +39.51% | 0.01 | 247 | 231 | 0.19 | 0.42 | 0.02 | -0.73 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,000.00 | 5.05 | 6.40 | 5.73 | 5.55 | +1.85 | +50.00% | 0.01 | 290 | 315 | 0.18 | 0.35 | 0.01 | -0.69 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,005.00 | 3.80 | 4.85 | 4.33 | 4.31 | +1.21 | +39.04% | 0.00 | 169 | 151 | 0.19 | 0.28 | 0.01 | -0.64 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,010.00 | 3.10 | 3.45 | 3.28 | 3.45 | +1.00 | +40.82% | 0.00 | 574 | 559 | 0.19 | 0.22 | 0.01 | -0.57 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,015.00 | 2.10 | 2.60 | 2.35 | 2.02 | -0.22 | -9.83% | 0.00 | 157 | 608 | 0.19 | 0.18 | 0.01 | -0.50 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,020.00 | 1.60 | 1.83 | 1.72 | 1.72 | +0.43 | +33.34% | 0.00 | 3,582 | 151 | 0.19 | 0.13 | 0.01 | -0.42 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,025.00 | 0.99 | 1.31 | 1.15 | 1.24 | +0.38 | +44.19% | 0.00 | 327 | 188 | 0.19 | 0.10 | 0.01 | -0.35 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,030.00 | 0.81 | 1.04 | 0.93 | 0.90 | +0.40 | +80.00% | 0.00 | 565 | 190 | 0.20 | 0.08 | 0.01 | -0.28 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,035.00 | 0.53 | 0.77 | 0.65 | 0.53 | -0.13 | -19.70% | 0.00 | 85 | 163 | 0.20 | 0.06 | 0.00 | -0.22 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,040.00 | 0.41 | 0.63 | 0.52 | 0.41 | -0.16 | -28.07% | 0.00 | 105 | 268 | 0.21 | 0.04 | 0.00 | -0.17 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,045.00 | 0.05 | 0.83 | 0.44 | 0.42 | +0.01 | +2.44% | 0.00 | 59 | 198 | 0.20 | 0.03 | 0.00 | -0.13 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,050.00 | 0.21 | 0.50 | 0.36 | 0.36 | +0.13 | +56.53% | 0.00 | 142 | 125 | 0.22 | 0.02 | 0.00 | -0.10 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,055.00 | 0.20 | 0.58 | 0.39 | 0.24 | -0.02 | -7.70% | 0.00 | 42 | 86 | 0.22 | 0.01 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,060.00 | 0.00 | 0.44 | 0.22 | 0.23 | +0.01 | +4.55% | 0.00 | 46 | 162 | 0.27 | 0.01 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,065.00 | 0.06 | 0.20 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 33 | 58 | 0.23 | 0.01 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,070.00 | 0.05 | 1.14 | 0.60 | 0.11 | -0.08 | -42.11% | 0.00 | 27 | 98 | 0.29 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,075.00 | 0.07 | 0.13 | 0.10 | 0.14 | -0.04 | -22.23% | 0.00 | 17 | 103 | 0.25 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,080.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.11 | -68.75% | 0.00 | 3 | 61 | 0.31 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,085.00 | 0.00 | 0.34 | 0.17 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 62 | 0.32 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,090.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 14 | 57 | 0.29 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,095.00 | 0.00 | 0.31 | 0.16 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 30 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,100.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 37 | 361 | 0.29 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,105.00 | 0.00 | 0.18 | 0.09 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 70 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,110.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 188 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,115.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 99 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,120.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.50 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,125.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,130.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.41 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.35 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,140.00 | 0.00 | 0.83 | 0.42 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.53 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,145.00 | 0.00 | 1.29 | 0.65 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 24 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,150.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,160.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 54 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,170.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.46 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 1,180.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.46 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,190.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,200.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.51 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,210.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.52 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,220.00 | 0.00 | 1.51 | 0.76 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.54 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,230.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.53 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 4:00:05 PM EST |
| 1,250.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,270.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 4:00:05 PM EST |
| 1,280.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/16/2026 4:00:05 PM EST |
| 1,290.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 4:00:05 PM EST |
| 1,300.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 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 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 240 | 191 | 1.29 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.35 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.44 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/16/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 230 | 1.25 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 346 | 1.12 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 272 | 1.97 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.99 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 155 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.74 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.63 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 725.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.07 | +0.04 | +133.34% | 0.00 | 6 | 225 | 0.69 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 735.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.36 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.33 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.31 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.28 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 2.95 | 1.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.13 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 780.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 51 | 64 | 0.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.09 | -69.24% | 0.00 | 1 | 73 | 1.07 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 795.00 | 0.01 | 0.09 | 0.05 | 0.09 | -0.05 | -35.72% | 0.00 | 2 | 113 | 0.51 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 62 | 339 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 805.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 810.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 17 | 96 | 0.47 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 815.00 | 0.00 | 1.28 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.73 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 1.29 | 0.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.71 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 825.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.77 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 835.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.26 | -81.25% | 0.00 | 6 | 64 | 0.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 840.00 | 0.01 | 0.12 | 0.07 | 0.11 | -0.37 | -77.09% | 0.00 | 18 | 177 | 0.39 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 845.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 289 | 0.40 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 850.00 | 0.01 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 120 | 0.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 855.00 | 0.01 | 0.09 | 0.05 | 0.05 | -2.32 | -97.89% | 0.00 | 13 | 280 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 860.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 21 | 332 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 865.00 | 0.01 | 0.12 | 0.07 | 0.07 | -2.32 | -97.08% | 0.00 | 15 | 107 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 870.00 | 0.01 | 0.32 | 0.17 | 0.08 | -0.16 | -66.67% | 0.00 | 8 | 150 | 0.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 875.00 | 0.01 | 0.32 | 0.17 | 0.09 | -0.11 | -55.00% | 0.00 | 17 | 106 | 0.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 880.00 | 0.08 | 0.33 | 0.21 | 0.09 | -0.09 | -50.00% | 0.00 | 38 | 146 | 0.35 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 885.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 28 | 97 | 0.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 0.16 | 0.08 | 0.11 | -0.10 | -47.62% | 0.00 | 9 | 110 | 0.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 895.00 | 0.02 | 0.17 | 0.10 | 0.08 | -0.08 | -50.00% | 0.00 | 20 | 93 | 0.29 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 897.50 | 0.00 | 0.50 | 0.25 | 0.12 | -0.18 | -60.00% | 0.00 | 5 | 23 | 0.37 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 900.00 | 0.01 | 0.17 | 0.09 | 0.13 | -0.10 | -43.48% | 0.00 | 77 | 245 | 0.27 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 902.50 | 0.05 | 0.23 | 0.14 | 0.12 | -0.23 | -65.72% | 0.00 | 4 | 29 | 0.28 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 905.00 | 0.00 | 0.19 | 0.10 | 0.15 | -0.09 | -37.50% | 0.00 | 9 | 183 | 0.29 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 907.50 | 0.00 | 0.21 | 0.11 | 0.16 | -0.09 | -36.00% | 0.00 | 18 | 44 | 0.29 | 0.00 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 910.00 | 0.05 | 0.21 | 0.13 | 0.15 | -0.12 | -44.45% | 0.00 | 17 | 293 | 0.26 | 0.00 | 0.00 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 912.50 | 0.00 | 0.28 | 0.14 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.29 | 0.00 | 0.00 | -0.04 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 915.00 | 0.00 | 0.24 | 0.12 | 0.20 | -1.21 | -85.82% | 0.00 | 17 | 66 | 0.27 | -0.01 | 0.00 | -0.05 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 917.50 | 0.00 | 0.29 | 0.15 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 9 | 0.27 | -0.01 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 920.00 | 0.17 | 0.57 | 0.37 | 0.29 | -0.17 | -36.96% | 0.00 | 11 | 259 | 0.27 | -0.01 | 0.00 | -0.08 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 922.50 | 0.01 | 0.29 | 0.15 | 0.25 | -0.17 | -40.48% | 0.00 | 15 | 91 | 0.21 | -0.01 | 0.00 | -0.09 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 925.00 | 0.01 | 0.33 | 0.17 | 0.20 | -1.37 | -87.27% | 0.00 | 101 | 309 | 0.25 | -0.01 | 0.00 | -0.10 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 927.50 | 0.02 | 0.52 | 0.27 | 0.32 | -3.93 | -92.48% | 0.00 | 2 | 31 | 0.21 | -0.02 | 0.00 | -0.13 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 930.00 | 0.25 | 0.41 | 0.33 | 0.32 | -0.30 | -48.39% | 0.00 | 23 | 98 | 0.23 | -0.02 | 0.00 | -0.14 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 935.00 | 0.00 | 1.01 | 0.51 | 0.49 | -0.51 | -51.00% | 0.00 | 18 | 230 | 0.27 | -0.03 | 0.00 | -0.15 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 937.50 | 0.16 | 0.67 | 0.42 | 0.49 | -0.51 | -51.00% | 0.00 | 19 | 203 | 0.21 | -0.04 | 0.00 | -0.21 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 940.00 | 0.37 | 0.65 | 0.51 | 0.51 | -0.59 | -53.64% | 0.00 | 42 | 353 | 0.22 | -0.05 | 0.00 | -0.23 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 942.50 | 0.01 | 4.25 | 2.13 | 0.50 | -1.55 | -75.61% | 0.00 | 56 | 9 | 0.24 | -0.05 | 0.00 | -0.23 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 945.00 | 0.55 | 1.16 | 0.86 | 0.68 | -0.48 | -41.38% | 0.00 | 124 | 58 | 0.22 | -0.06 | 0.00 | -0.27 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 947.50 | 0.70 | 0.99 | 0.85 | 0.79 | -0.56 | -41.49% | 0.00 | 33 | 15 | 0.21 | -0.07 | 0.00 | -0.31 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 950.00 | 0.81 | 1.09 | 0.95 | 0.93 | -1.49 | -61.57% | 0.00 | 124 | 468 | 0.21 | -0.08 | 0.01 | -0.34 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 952.50 | 0.80 | 1.46 | 1.13 | 1.16 | -1.39 | -54.51% | 0.00 | 110 | 511 | 0.20 | -0.09 | 0.01 | -0.37 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 955.00 | 1.15 | 1.46 | 1.31 | 1.28 | -1.32 | -50.77% | 0.00 | 92 | 158 | 0.20 | -0.11 | 0.01 | -0.40 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 957.50 | 1.01 | 2.31 | 1.66 | 1.25 | -1.13 | -47.48% | 0.00 | 38 | 22 | 0.20 | -0.12 | 0.01 | -0.43 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 960.00 | 1.54 | 1.95 | 1.75 | 2.07 | -1.76 | -45.96% | 0.00 | 173 | 391 | 0.20 | -0.14 | 0.01 | -0.46 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 965.00 | 2.22 | 2.86 | 2.54 | 2.65 | -2.85 | -51.82% | 0.00 | 37 | 174 | 0.20 | -0.18 | 0.01 | -0.52 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 970.00 | 3.00 | 3.95 | 3.48 | 3.60 | -2.60 | -41.94% | 0.00 | 107 | 127 | 0.19 | -0.22 | 0.01 | -0.59 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 975.00 | 3.95 | 5.40 | 4.68 | 5.00 | -3.30 | -39.76% | 0.00 | 167 | 43 | 0.19 | -0.28 | 0.01 | -0.65 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 980.00 | 5.65 | 7.35 | 6.50 | 6.57 | -3.67 | -35.84% | 0.01 | 143 | 91 | 0.19 | -0.35 | 0.01 | -0.70 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 985.00 | 7.45 | 9.15 | 8.30 | 8.37 | -4.32 | -34.05% | 0.01 | 52 | 421 | 0.19 | -0.42 | 0.02 | -0.73 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 990.00 | 9.65 | 10.80 | 10.23 | 10.20 | -4.65 | -31.32% | 0.01 | 503 | 369 | 0.18 | -0.50 | 0.02 | -0.74 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 995.00 | 10.60 | 16.35 | 13.48 | 11.25 | -7.25 | -39.19% | 0.01 | 5 | 37 | 0.19 | -0.58 | 0.02 | -0.73 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,000.00 | 13.90 | 19.30 | 16.60 | 14.90 | -5.50 | -26.97% | 0.02 | 22 | 109 | 0.19 | -0.65 | 0.01 | -0.69 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,005.00 | 17.40 | 23.00 | 20.20 | 18.78 | -2.57 | -12.04% | 0.02 | 1 | 33 | 0.19 | -0.72 | 0.01 | -0.64 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,010.00 | 20.65 | 25.90 | 23.28 | 26.07 | -1.68 | -6.06% | 0.02 | 10 | 18 | 0.28 | -0.78 | 0.01 | -0.57 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 1,015.00 | 24.20 | 31.90 | 28.05 | 16.87 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.29 | -0.82 | 0.01 | -0.50 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,020.00 | 29.70 | 35.25 | 32.48 | 38.00 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.28 | -0.87 | 0.01 | -0.42 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,025.00 | 33.40 | 40.25 | 36.83 | 41.10 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.31 | -0.90 | 0.01 | -0.35 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,030.00 | 38.00 | 45.00 | 41.50 | 114.65 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.28 | 9/25/2026 | 10/16/2026 4:00:05 PM EST |
| 1,035.00 | 42.85 | 49.80 | 46.33 | % | 0.04 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.22 | 10/16/2026 4:00:05 PM EST | |||
| 1,040.00 | 47.85 | 53.70 | 50.78 | 58.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.32 | -0.96 | 0.00 | -0.17 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 1,045.00 | 53.00 | 59.55 | 56.28 | % | 0.05 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.13 | 10/16/2026 4:00:05 PM EST | |||
| 1,050.00 | 57.65 | 63.50 | 60.58 | 105.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.10 | 10/8/2026 | 10/16/2026 4:00:05 PM EST |
| 1,055.00 | 62.95 | 69.50 | 66.23 | % | 0.06 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.07 | 10/16/2026 4:00:05 PM EST | |||
| 1,060.00 | 66.55 | 74.70 | 70.63 | % | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.04 | 10/16/2026 4:00:05 PM EST | |||
| 1,065.00 | 72.60 | 78.55 | 75.58 | % | 0.07 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.04 | 10/16/2026 4:00:05 PM EST | |||
| 1,070.00 | 77.60 | 83.55 | 80.58 | % | 0.08 | 0 | 0 | 0.35 | -1.00 | 0.00 | -0.02 | 10/16/2026 4:00:05 PM EST | |||
| 1,075.00 | 82.95 | 89.50 | 86.23 | % | 0.08 | 0 | 0 | 0.38 | -1.00 | 0.00 | -0.02 | 10/16/2026 4:00:05 PM EST | |||
| 1,080.00 | 87.60 | 94.50 | 91.05 | % | 0.08 | 0 | 0 | 0.29 | -1.00 | 0.00 | -0.01 | 10/16/2026 4:00:05 PM EST | |||
| 1,085.00 | 92.95 | 99.40 | 96.18 | % | 0.09 | 0 | 0 | 0.08 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,090.00 | 97.95 | 104.50 | 101.23 | % | 0.09 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,095.00 | 102.60 | 109.50 | 106.05 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,100.00 | 107.95 | 113.50 | 110.73 | 98.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 1,105.00 | 112.95 | 118.70 | 115.83 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,110.00 | 117.60 | 123.50 | 120.55 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,115.00 | 122.60 | 129.50 | 126.05 | % | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,120.00 | 127.60 | 134.45 | 131.03 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,125.00 | 131.65 | 141.00 | 136.33 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,130.00 | 136.65 | 144.70 | 140.68 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,135.00 | 141.65 | 150.30 | 145.98 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,140.00 | 147.60 | 154.50 | 151.05 | % | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,145.00 | 152.60 | 159.50 | 156.05 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,150.00 | 157.60 | 164.50 | 161.05 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,160.00 | 167.95 | 174.50 | 171.23 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,170.00 | 177.60 | 184.40 | 181.00 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,180.00 | 186.70 | 195.65 | 191.18 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,190.00 | 196.30 | 205.75 | 201.03 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,200.00 | 206.65 | 216.00 | 211.33 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,210.00 | 216.65 | 225.50 | 221.08 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,220.00 | 226.70 | 236.00 | 231.35 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,230.00 | 236.65 | 245.65 | 241.15 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,240.00 | 246.10 | 255.10 | 250.60 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,250.00 | 256.25 | 265.00 | 260.63 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,260.00 | 266.10 | 275.10 | 270.60 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,270.00 | 276.10 | 285.00 | 280.55 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,280.00 | 286.65 | 295.30 | 290.98 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,290.00 | 296.65 | 305.05 | 300.85 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 1,300.00 | 306.65 | 316.00 | 311.33 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST |