Options Chain for FAIR ISAAC CORP COM (FICO) - $617.87 as of 9/30/2026 4:04:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 332.00 | 350.50 | 341.25 | % | 1.14 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 310.00 | 322.10 | 340.60 | 331.35 | % | 1.07 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 320.00 | 312.10 | 330.60 | 321.35 | % | 1.00 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 330.00 | 302.10 | 320.60 | 311.35 | % | 0.94 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 340.00 | 292.10 | 311.10 | 301.60 | % | 0.89 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 350.00 | 282.10 | 300.70 | 291.40 | % | 0.83 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 360.00 | 272.10 | 290.70 | 281.40 | % | 0.78 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 370.00 | 262.60 | 280.70 | 271.65 | % | 0.73 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 380.00 | 252.80 | 270.80 | 261.80 | % | 0.69 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 390.00 | 242.60 | 261.20 | 251.90 | % | 0.65 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 400.00 | 235.40 | 250.50 | 242.95 | 195.75 | 0.00 | 0.00% | 0.61 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 410.00 | 224.70 | 240.50 | 232.60 | % | 0.57 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/1/2026 9:58:59 AM EST | |||
| 420.00 | 214.80 | 230.60 | 222.70 | % | 0.53 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 430.00 | 204.40 | 220.60 | 212.50 | % | 0.49 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 10/1/2026 9:58:59 AM EST | |||
| 440.00 | 192.60 | 211.00 | 201.80 | % | 0.46 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.04 | 10/1/2026 9:58:59 AM EST | |||
| 450.00 | 184.50 | 200.70 | 192.60 | % | 0.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.07 | 10/1/2026 9:58:59 AM EST | |||
| 460.00 | 174.00 | 190.80 | 182.40 | 197.53 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.35 | 0.99 | 0.00 | -0.06 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 470.00 | 166.50 | 181.50 | 174.00 | % | 0.37 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.08 | 10/1/2026 9:58:59 AM EST | |||
| 480.00 | 154.30 | 171.10 | 162.70 | 130.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.13 | 0.98 | 0.00 | -0.11 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 490.00 | 146.30 | 161.40 | 153.85 | 166.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.17 | 0.98 | 0.00 | -0.16 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 500.00 | 137.50 | 151.70 | 144.60 | 93.00 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.13 | 0.97 | 0.00 | -0.18 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 510.00 | 125.70 | 142.00 | 133.85 | % | 0.26 | 0 | 0 | 1.11 | 0.96 | 0.00 | -0.23 | 10/1/2026 9:58:59 AM EST | |||
| 520.00 | 116.60 | 132.50 | 124.55 | % | 0.24 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.28 | 10/1/2026 9:58:59 AM EST | |||
| 530.00 | 107.50 | 123.60 | 115.55 | % | 0.22 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.35 | 10/1/2026 9:58:59 AM EST | |||
| 540.00 | 100.80 | 114.60 | 107.70 | 61.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.41 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 550.00 | 92.20 | 105.20 | 98.70 | 94.12 | +37.72 | +66.88% | 0.18 | 1 | 14 | 0.93 | 0.90 | 0.00 | -0.49 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 560.00 | 80.00 | 96.90 | 88.45 | 46.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.90 | 0.88 | 0.00 | -0.57 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 570.00 | 73.90 | 87.00 | 80.45 | 83.00 | +42.00 | +102.44% | 0.14 | 4 | 6 | 0.60 | 0.85 | 0.00 | -0.65 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 580.00 | 66.70 | 78.60 | 72.65 | 80.55 | +43.25 | +115.96% | 0.13 | 7 | 27 | 0.56 | 0.82 | 0.00 | -0.73 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 590.00 | 59.90 | 71.00 | 65.45 | 65.00 | +29.65 | +83.88% | 0.11 | 46 | 44 | 0.61 | 0.78 | 0.00 | -0.81 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 600.00 | 52.60 | 61.10 | 56.85 | 57.65 | +30.65 | +113.52% | 0.09 | 130 | 203 | 0.60 | 0.74 | 0.00 | -0.89 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 610.00 | 45.30 | 54.50 | 49.90 | 62.80 | +39.30 | +167.24% | 0.08 | 10 | 14 | 0.61 | 0.70 | 0.00 | -0.95 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 620.00 | 39.30 | 47.50 | 43.40 | 46.00 | +26.00 | +130.00% | 0.07 | 63 | 257 | 0.60 | 0.66 | 0.00 | -1.01 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 630.00 | 33.90 | 42.30 | 38.10 | 40.00 | +22.67 | +130.82% | 0.06 | 13 | 21 | 0.58 | 0.61 | 0.00 | -1.05 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 640.00 | 31.60 | 33.90 | 32.75 | 32.00 | +18.50 | +137.04% | 0.05 | 276 | 353 | 0.59 | 0.56 | 0.01 | -1.08 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 650.00 | 26.90 | 29.70 | 28.30 | 28.00 | +14.82 | +112.45% | 0.04 | 80 | 11 | 0.60 | 0.51 | 0.01 | -1.09 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 660.00 | 22.80 | 28.90 | 25.85 | 27.85 | +17.35 | +165.24% | 0.04 | 121 | 149 | 0.60 | 0.46 | 0.01 | -1.08 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 670.00 | 19.20 | 24.40 | 21.80 | 26.00 | +18.10 | +229.12% | 0.03 | 17 | 48 | 0.59 | 0.41 | 0.00 | -1.06 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 680.00 | 16.00 | 21.80 | 18.90 | 20.03 | +14.03 | +233.84% | 0.03 | 378 | 84 | 0.60 | 0.37 | 0.00 | -1.03 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 690.00 | 13.10 | 16.90 | 15.00 | 17.20 | +12.50 | +265.96% | 0.02 | 17 | 266 | 0.59 | 0.32 | 0.00 | -0.98 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 700.00 | 10.80 | 12.00 | 11.40 | 12.39 | +7.50 | +153.38% | 0.02 | 784 | 915 | 0.57 | 0.28 | 0.00 | -0.93 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 710.00 | 9.50 | 12.00 | 10.75 | 11.00 | +7.50 | +214.29% | 0.02 | 25 | 32 | 0.58 | 0.25 | 0.00 | -0.87 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 720.00 | 7.40 | 9.00 | 8.20 | 7.90 | +5.10 | +182.15% | 0.01 | 30 | 232 | 0.60 | 0.21 | 0.00 | -0.80 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 730.00 | 5.60 | 8.80 | 7.20 | 8.50 | +6.20 | +269.57% | 0.01 | 4 | 8 | 0.60 | 0.18 | 0.00 | -0.74 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 740.00 | 4.40 | 7.90 | 6.15 | 4.70 | +2.58 | +121.70% | 0.01 | 7 | 55 | 0.60 | 0.16 | 0.00 | -0.67 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 750.00 | 4.20 | 4.90 | 4.55 | 5.00 | +3.30 | +194.12% | 0.01 | 115 | 101 | 0.60 | 0.13 | 0.00 | -0.60 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 760.00 | 2.50 | 5.00 | 3.75 | 4.90 | +3.20 | +188.24% | 0.00 | 13 | 30 | 0.60 | 0.11 | 0.00 | -0.54 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 770.00 | 3.00 | 5.50 | 4.25 | 3.00 | +1.70 | +130.77% | 0.01 | 5 | 46 | 0.64 | 0.10 | 0.00 | -0.48 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 780.00 | 1.80 | 4.40 | 3.10 | 2.25 | +1.25 | +125.00% | 0.00 | 1 | 21 | 0.62 | 0.08 | 0.00 | -0.42 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 790.00 | 0.90 | 4.20 | 2.55 | 2.65 | +1.60 | +152.39% | 0.00 | 1 | 8 | 0.58 | 0.07 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 800.00 | 1.05 | 2.45 | 1.75 | 1.90 | +1.15 | +153.34% | 0.00 | 73 | 143 | 0.64 | 0.06 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 810.00 | 0.85 | 3.00 | 1.93 | 1.89 | +1.09 | +136.25% | 0.00 | 4 | 12 | 0.68 | 0.05 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 820.00 | 1.00 | 2.45 | 1.73 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.74 | 0.04 | 0.00 | -0.23 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 830.00 | 0.80 | 2.55 | 1.68 | 1.40 | +0.90 | +180.00% | 0.00 | 3 | 37 | 0.65 | 0.03 | 0.00 | -0.21 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 840.00 | 0.55 | 1.30 | 0.93 | 1.04 | +0.59 | +131.12% | 0.00 | 8 | 103 | 0.65 | 0.03 | 0.00 | -0.18 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 850.00 | 0.10 | 1.35 | 0.73 | 0.70 | +0.30 | +75.00% | 0.00 | 1 | 126 | 0.64 | 0.02 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 860.00 | 0.05 | 1.00 | 0.53 | 0.66 | +0.31 | +88.58% | 0.00 | 9 | 46 | 0.71 | 0.02 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 870.00 | 0.20 | 0.90 | 0.55 | 0.74 | +0.29 | +64.45% | 0.00 | 5 | 85 | 0.61 | 0.01 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 880.00 | 0.05 | 4.90 | 2.48 | 0.49 | +0.24 | +96.00% | 0.00 | 5 | 61 | 0.93 | 0.01 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 890.00 | 0.05 | 4.90 | 2.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.79 | 0.01 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 900.00 | 0.00 | 4.90 | 2.45 | 1.38 | +0.97 | +236.59% | 0.00 | 7 | 78 | 0.97 | 0.01 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 910.00 | 0.05 | 4.90 | 2.48 | 0.30 | +0.25 | +500.00% | 0.00 | 1 | 21 | 0.84 | 0.01 | 0.00 | -0.05 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 920.00 | 0.05 | 4.80 | 2.43 | 0.36 | -0.18 | -33.34% | 0.00 | 1 | 49 | 0.85 | 0.00 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 930.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.10 | +50.00% | 0.00 | 15 | 88 | 0.73 | 0.00 | 0.00 | -0.04 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 940.00 | 0.05 | 4.00 | 2.03 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 29 | 0.90 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 950.00 | 0.10 | 2.50 | 1.30 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 68 | 0.94 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 960.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.23 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 970.00 | 0.00 | 4.90 | 2.45 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.26 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 980.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.28 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 990.00 | 0.00 | 4.90 | 2.45 | 2.45 | +2.30 | +1,533.34% | 0.00 | 2 | 52 | 1.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 1,000.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 33 | 988 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 1,020.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 93 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 1,040.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 208 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 1,060.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.81 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,080.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 74 | 0.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 1,100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.92 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.94 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.97 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 76 | 0.94 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 1,180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,210.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,230.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,240.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,260.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,270.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,280.00 | 0.00 | 0.05 | 0.03 | 34.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/1/2026 9:58:59 AM EST |
| 1,290.00 | 0.00 | 0.05 | 0.03 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:58:59 AM EST |
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.10 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,310.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,320.00 | 0.00 | 0.05 | 0.03 | 4.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/1/2026 9:58:59 AM EST |
| 1,330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,360.00 | 0.00 | 0.05 | 0.03 | 25.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 9:58:59 AM EST |
| 1,370.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.20 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,410.00 | 0.00 | 0.05 | 0.03 | 15.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/1/2026 9:58:59 AM EST |
| 1,420.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 9:58:59 AM EST |
| 1,430.00 | 0.00 | 0.05 | 0.03 | 14.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/1/2026 9:58:59 AM EST |
| 1,440.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,460.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,520.00 | 0.00 | 0.05 | 0.03 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 9:58:59 AM EST |
| 1,540.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,560.00 | 0.00 | 0.05 | 0.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:58:59 AM EST |
| 1,580.00 | 0.00 | 0.05 | 0.03 | 70.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,600.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 1,620.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 1,640.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 1,660.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 1,680.00 | 0.00 | 0.05 | 0.03 | 3.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 9:58:59 AM EST |
| 1,700.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,720.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,740.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,760.00 | 0.00 | 0.05 | 0.03 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 9:58:59 AM EST |
| 1,780.00 | 0.00 | 0.05 | 0.03 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 9:58:59 AM EST |
| 1,800.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 1,820.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,840.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,860.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,880.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:58:59 AM EST |
| 1,900.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 9:58:59 AM EST |
| 1,920.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:58:59 AM EST |
| 1,940.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:58:59 AM EST |
| 1,960.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 9:58:59 AM EST |
| 1,980.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 9:58:59 AM EST |
| 2,000.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 9:58:59 AM EST |
| 2,020.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 9:58:59 AM EST |
| 2,040.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 9:58:59 AM EST |
| 2,060.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/1/2026 9:58:59 AM EST |
| 2,080.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.74 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 9:58:59 AM EST |
| 2,100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.28 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 320.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 330.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 340.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 350.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 370.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 380.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 390.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.58 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 420.00 | 0.00 | 1.05 | 0.53 | 0.05 | % | 0.00 | 2 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:58:59 AM EST | |
| 430.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.32 | 0.00 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.26 | 0.00 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 460.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.62 | -67.40% | 0.00 | 26 | 328 | 0.71 | -0.01 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 470.00 | 0.05 | 1.20 | 0.63 | 0.61 | -0.39 | -39.00% | 0.00 | 3 | 134 | 0.72 | -0.01 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 480.00 | 0.25 | 2.35 | 1.30 | 0.34 | -0.91 | -72.80% | 0.00 | 26 | 55 | 0.68 | -0.02 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 490.00 | 0.05 | 4.20 | 2.13 | 0.80 | -1.09 | -57.68% | 0.00 | 3 | 41 | 0.62 | -0.02 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 500.00 | 0.95 | 1.90 | 1.43 | 0.95 | -1.55 | -62.00% | 0.00 | 40 | 505 | 0.70 | -0.03 | 0.00 | -0.18 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 510.00 | 0.60 | 2.00 | 1.30 | 1.00 | -2.60 | -72.23% | 0.00 | 4 | 60 | 0.68 | -0.04 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 520.00 | 0.70 | 2.90 | 1.80 | 1.92 | -2.21 | -53.52% | 0.00 | 4 | 56 | 0.68 | -0.05 | 0.00 | -0.28 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 530.00 | 0.70 | 3.20 | 1.95 | 2.55 | -3.55 | -58.20% | 0.00 | 5 | 129 | 0.63 | -0.06 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 540.00 | 2.20 | 4.20 | 3.20 | 3.20 | -4.10 | -56.17% | 0.01 | 15 | 142 | 0.65 | -0.08 | 0.00 | -0.41 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 550.00 | 3.30 | 4.50 | 3.90 | 3.69 | -5.41 | -59.46% | 0.01 | 63 | 231 | 0.72 | -0.10 | 0.00 | -0.49 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 560.00 | 4.20 | 6.00 | 5.10 | 4.41 | -8.36 | -65.47% | 0.01 | 9 | 95 | 0.65 | -0.12 | 0.00 | -0.57 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 570.00 | 5.20 | 7.90 | 6.55 | 5.80 | -9.45 | -61.97% | 0.01 | 31 | 97 | 0.64 | -0.15 | 0.00 | -0.65 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 580.00 | 6.70 | 9.70 | 8.20 | 8.40 | -12.60 | -60.00% | 0.01 | 50 | 128 | 0.69 | -0.18 | 0.00 | -0.73 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 590.00 | 7.80 | 12.10 | 9.95 | 8.70 | -18.25 | -67.72% | 0.02 | 18 | 227 | 0.63 | -0.22 | 0.00 | -0.81 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 600.00 | 10.00 | 14.80 | 12.40 | 13.39 | -16.61 | -55.37% | 0.02 | 76 | 265 | 0.62 | -0.26 | 0.00 | -0.89 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 610.00 | 16.40 | 18.40 | 17.40 | 15.68 | -13.22 | -45.75% | 0.03 | 2 | 2 | 0.63 | -0.30 | 0.00 | -0.95 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 620.00 | 20.20 | 22.10 | 21.15 | 20.50 | -20.06 | -49.46% | 0.03 | 49 | 85 | 0.62 | -0.34 | 0.00 | -1.01 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 630.00 | 24.30 | 26.10 | 25.20 | 25.50 | % | 0.04 | 22 | 0 | 0.60 | -0.39 | 0.00 | -1.05 | 10/1/2026 | 10/1/2026 9:58:59 AM EST | |
| 640.00 | 29.00 | 30.80 | 29.90 | 30.00 | -24.04 | -44.49% | 0.05 | 463 | 443 | 0.62 | -0.44 | 0.01 | -1.08 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 650.00 | 34.20 | 36.10 | 35.15 | 35.50 | -25.08 | -41.40% | 0.05 | 30 | 3 | 0.59 | -0.49 | 0.01 | -1.09 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 660.00 | 34.30 | 42.90 | 38.60 | 35.10 | -23.90 | -40.51% | 0.06 | 2 | 262 | 0.58 | -0.54 | 0.01 | -1.08 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 670.00 | 42.10 | 49.60 | 45.85 | 48.00 | -21.80 | -31.24% | 0.07 | 3 | 16 | 0.61 | -0.59 | 0.00 | -1.06 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 680.00 | 45.10 | 57.40 | 51.25 | 55.50 | -31.24 | -36.02% | 0.08 | 1 | 9 | 0.58 | -0.63 | 0.00 | -1.03 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 690.00 | 52.00 | 66.70 | 59.35 | 53.53 | -40.96 | -43.35% | 0.09 | 1 | 3 | 0.60 | -0.68 | 0.00 | -0.98 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 700.00 | 61.90 | 72.10 | 67.00 | 60.74 | -49.26 | -44.79% | 0.10 | 4 | 23 | 0.61 | -0.72 | 0.00 | -0.93 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 710.00 | 70.70 | 80.90 | 75.80 | 75.09 | -41.46 | -35.58% | 0.11 | 1 | 3 | 0.59 | -0.75 | 0.00 | -0.87 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 720.00 | 76.80 | 90.90 | 83.85 | 124.05 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.77 | -0.79 | 0.00 | -0.80 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 730.00 | 85.20 | 99.30 | 92.25 | 123.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.81 | -0.82 | 0.00 | -0.74 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 740.00 | 94.60 | 108.70 | 101.65 | 140.92 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.85 | -0.84 | 0.00 | -0.67 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 750.00 | 104.60 | 117.80 | 111.20 | 109.52 | -46.33 | -29.73% | 0.15 | 1 | 21 | 0.83 | -0.87 | 0.00 | -0.60 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 760.00 | 113.10 | 127.70 | 120.40 | 158.00 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.87 | -0.89 | 0.00 | -0.54 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 770.00 | 122.00 | 137.80 | 129.90 | 163.53 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.91 | -0.90 | 0.00 | -0.48 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 780.00 | 132.20 | 147.50 | 139.85 | 178.37 | 0.00 | 0.00% | 0.18 | 0 | 229 | 0.97 | -0.92 | 0.00 | -0.42 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 790.00 | 141.30 | 155.30 | 148.30 | 157.16 | -42.98 | -21.48% | 0.19 | 7 | 80 | 0.93 | -0.93 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 800.00 | 151.50 | 165.90 | 158.70 | 157.26 | -43.74 | -21.77% | 0.20 | 5 | 98 | 1.00 | -0.94 | 0.00 | -0.32 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 810.00 | 161.30 | 174.70 | 168.00 | 193.89 | -18.11 | -8.55% | 0.21 | 1 | 6 | 0.97 | -0.95 | 0.00 | -0.27 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 820.00 | 171.10 | 185.10 | 178.10 | 180.10 | -39.90 | -18.14% | 0.22 | 6 | 131 | 1.01 | -0.96 | 0.00 | -0.23 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 830.00 | 182.80 | 193.40 | 188.10 | 192.15 | -28.75 | -13.02% | 0.23 | 5 | 5 | 1.13 | -0.97 | 0.00 | -0.21 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 840.00 | 190.80 | 206.10 | 198.45 | 239.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.15 | -0.97 | 0.00 | -0.18 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 850.00 | 200.70 | 214.30 | 207.50 | 216.20 | -36.00 | -14.28% | 0.24 | 1 | 10 | 1.15 | -0.98 | 0.00 | -0.16 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 860.00 | 210.70 | 224.20 | 217.45 | 218.99 | -53.01 | -19.49% | 0.25 | 3 | 20 | 1.09 | -0.98 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 870.00 | 220.70 | 235.20 | 227.95 | 243.80 | -28.64 | -10.52% | 0.26 | 1 | 7 | 1.16 | -0.98 | 0.00 | -0.11 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 880.00 | 230.70 | 244.00 | 237.35 | 234.00 | -44.00 | -15.83% | 0.27 | 1 | 9 | 1.23 | -0.99 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 890.00 | 240.70 | 255.90 | 248.30 | 274.07 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.07 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 900.00 | 250.70 | 265.80 | 258.25 | 300.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 910.00 | 260.70 | 277.40 | 269.05 | 313.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.27 | -0.99 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 920.00 | 270.20 | 284.80 | 277.50 | 316.79 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.36 | -1.00 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 930.00 | 280.70 | 297.40 | 289.05 | 320.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 940.00 | 290.70 | 306.50 | 298.60 | 325.79 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 950.00 | 300.70 | 315.00 | 307.85 | 338.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 960.00 | 310.70 | 327.40 | 319.05 | 361.00 | 0.00 | 0.00% | 0.33 | 0 | 27 | 1.40 | -1.00 | 0.00 | -0.01 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 970.00 | 320.40 | 338.00 | 329.20 | 101.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 9/23/2026 | 10/1/2026 9:58:59 AM EST |
| 980.00 | 330.70 | 345.40 | 338.05 | 380.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 990.00 | 340.70 | 357.80 | 349.25 | 377.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,000.00 | 354.10 | 366.30 | 360.20 | 356.00 | -43.00 | -10.78% | 0.36 | 10 | 15 | 1.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:58:59 AM EST |
| 1,020.00 | 370.30 | 388.00 | 379.15 | 426.86 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,040.00 | 390.30 | 408.00 | 399.15 | 446.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,060.00 | 410.30 | 428.00 | 419.15 | 215.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:58:59 AM EST |
| 1,080.00 | 430.40 | 448.00 | 439.20 | 487.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,100.00 | 450.40 | 468.00 | 459.20 | 507.72 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,120.00 | 470.30 | 488.00 | 479.15 | 208.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,140.00 | 490.30 | 508.00 | 499.15 | 176.02 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 9:58:59 AM EST |
| 1,160.00 | 510.30 | 528.00 | 519.15 | 546.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,180.00 | 530.30 | 548.00 | 539.15 | 587.85 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.99 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,200.00 | 549.90 | 568.00 | 558.95 | 607.68 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,210.00 | 560.30 | 578.00 | 569.15 | 597.21 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,220.00 | 569.90 | 588.00 | 578.95 | 627.69 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,230.00 | 579.90 | 598.00 | 588.95 | 637.46 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,240.00 | 590.40 | 608.00 | 599.20 | 645.69 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,250.00 | 600.30 | 618.00 | 609.15 | 655.82 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,260.00 | 610.30 | 628.00 | 619.15 | 667.89 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:58:59 AM EST |
| 1,270.00 | 620.30 | 638.00 | 629.15 | 202.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/1/2026 9:58:59 AM EST |
| 1,280.00 | 629.90 | 648.00 | 638.95 | 126.93 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 9:58:59 AM EST |
| 1,290.00 | 640.30 | 658.00 | 649.15 | 127.99 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/1/2026 9:58:59 AM EST |
| 1,300.00 | 650.30 | 668.00 | 659.15 | 196.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 9:58:59 AM EST |
| 1,310.00 | 660.30 | 678.00 | 669.15 | % | 0.51 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,320.00 | 670.30 | 688.00 | 679.15 | 153.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 10/1/2026 9:58:59 AM EST |
| 1,330.00 | 680.30 | 698.00 | 689.15 | 152.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 9:58:59 AM EST |
| 1,340.00 | 689.90 | 708.00 | 698.95 | 397.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 9:58:59 AM EST |
| 1,350.00 | 699.90 | 718.00 | 708.95 | % | 0.53 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,360.00 | 709.90 | 728.00 | 718.95 | 133.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 9:58:59 AM EST |
| 1,370.00 | 720.30 | 738.00 | 729.15 | 258.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 9:58:59 AM EST |
| 1,380.00 | 730.30 | 748.00 | 739.15 | 136.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 9:58:59 AM EST |
| 1,390.00 | 740.30 | 758.00 | 749.15 | 145.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/1/2026 9:58:59 AM EST |
| 1,400.00 | 750.30 | 768.00 | 759.15 | 352.07 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/1/2026 9:58:59 AM EST |
| 1,410.00 | 760.30 | 778.00 | 769.15 | 136.48 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,420.00 | 770.30 | 788.00 | 779.15 | % | 0.55 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,430.00 | 779.90 | 798.00 | 788.95 | % | 0.55 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,440.00 | 789.90 | 808.00 | 798.95 | % | 0.55 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,450.00 | 800.30 | 818.00 | 809.15 | 326.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 9:58:59 AM EST |
| 1,460.00 | 810.30 | 828.00 | 819.15 | % | 0.56 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,470.00 | 819.90 | 838.00 | 828.95 | % | 0.56 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,480.00 | 830.30 | 848.00 | 839.15 | % | 0.57 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,500.00 | 850.30 | 868.00 | 859.15 | % | 0.57 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,520.00 | 869.90 | 888.00 | 878.95 | 578.23 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 9:58:59 AM EST |
| 1,540.00 | 890.30 | 908.00 | 899.15 | 598.27 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/1/2026 9:58:59 AM EST |
| 1,560.00 | 909.90 | 928.00 | 918.95 | % | 0.59 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,580.00 | 929.90 | 948.00 | 938.95 | 499.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 10/1/2026 9:58:59 AM EST |
| 1,600.00 | 949.90 | 968.00 | 958.95 | % | 0.60 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,620.00 | 969.90 | 988.00 | 978.95 | 456.10 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,640.00 | 989.90 | 1,008.00 | 998.95 | 496.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,660.00 | 1,010.30 | 1,028.00 | 1,019.15 | 516.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,680.00 | 1,030.30 | 1,048.00 | 1,039.15 | 536.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,700.00 | 1,049.90 | 1,068.00 | 1,058.95 | 556.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,720.00 | 1,070.40 | 1,088.00 | 1,079.20 | 555.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/1/2026 9:58:59 AM EST |
| 1,740.00 | 1,090.40 | 1,108.00 | 1,099.20 | % | 0.63 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,760.00 | 1,110.30 | 1,128.00 | 1,119.15 | % | 0.64 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,780.00 | 1,130.40 | 1,148.00 | 1,139.20 | % | 0.64 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,800.00 | 1,150.30 | 1,168.00 | 1,159.15 | % | 0.64 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,820.00 | 1,170.30 | 1,188.00 | 1,179.15 | % | 0.65 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,840.00 | 1,190.30 | 1,208.00 | 1,199.15 | % | 0.65 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,860.00 | 1,210.40 | 1,228.00 | 1,219.20 | 804.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/1/2026 9:58:59 AM EST |
| 1,880.00 | 1,229.90 | 1,248.00 | 1,238.95 | % | 0.66 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,900.00 | 1,249.90 | 1,268.00 | 1,258.95 | % | 0.66 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,920.00 | 1,269.90 | 1,288.00 | 1,278.95 | % | 0.67 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,940.00 | 1,290.40 | 1,308.00 | 1,299.20 | % | 0.67 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 1,960.00 | 1,310.30 | 1,328.00 | 1,319.15 | 681.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 9:58:59 AM EST |
| 1,980.00 | 1,329.90 | 1,348.00 | 1,338.95 | % | 0.68 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 2,000.00 | 1,350.40 | 1,368.00 | 1,359.20 | 813.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/1/2026 9:58:59 AM EST |
| 2,020.00 | 1,370.40 | 1,388.00 | 1,379.20 | 740.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 9:58:59 AM EST |
| 2,040.00 | 1,390.40 | 1,408.00 | 1,399.20 | % | 0.69 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 2,060.00 | 1,410.40 | 1,428.00 | 1,419.20 | 779.20 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/1/2026 9:58:59 AM EST |
| 2,080.00 | 1,430.30 | 1,448.00 | 1,439.15 | % | 0.69 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST | |||
| 2,100.00 | 1,450.30 | 1,468.00 | 1,459.15 | % | 0.69 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:58:59 AM EST |