Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $990.00 as of 2/6/2026 4:15:15 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 | 457.35 | 465.30 | 461.33 | % | 0.85 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 550.00 | 447.35 | 455.30 | 451.33 | % | 0.82 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 560.00 | 437.15 | 445.15 | 441.15 | % | 0.79 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 570.00 | 427.20 | 435.10 | 431.15 | % | 0.76 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 580.00 | 417.40 | 425.10 | 421.25 | % | 0.73 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 590.00 | 407.10 | 415.30 | 411.20 | 410.49 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 600.00 | 397.40 | 405.15 | 401.28 | % | 0.67 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 610.00 | 387.45 | 395.15 | 391.30 | % | 0.64 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 620.00 | 377.45 | 385.20 | 381.33 | % | 0.62 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 630.00 | 367.30 | 375.40 | 371.35 | % | 0.59 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 640.00 | 357.25 | 365.15 | 361.20 | % | 0.56 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 650.00 | 347.15 | 355.40 | 351.28 | % | 0.54 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 660.00 | 337.25 | 345.20 | 341.23 | % | 0.52 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 670.00 | 327.30 | 335.25 | 331.28 | % | 0.49 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 680.00 | 317.50 | 325.20 | 321.35 | % | 0.47 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 690.00 | 307.20 | 315.20 | 311.20 | % | 0.45 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 700.00 | 297.20 | 305.45 | 301.33 | % | 0.43 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 710.00 | 287.50 | 295.25 | 291.38 | 290.53 | % | 0.41 | 2 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 720.00 | 277.55 | 285.25 | 281.40 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 725.00 | 272.55 | 280.25 | 276.40 | % | 0.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 730.00 | 267.55 | 275.25 | 271.40 | % | 0.37 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 735.00 | 262.40 | 270.25 | 266.33 | % | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 740.00 | 257.55 | 265.25 | 261.40 | 200.55 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 745.00 | 252.25 | 260.25 | 256.25 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 750.00 | 247.55 | 255.30 | 251.43 | 138.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 4:00:04 PM EST |
| 760.00 | 237.35 | 245.30 | 241.33 | % | 0.32 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 770.00 | 227.60 | 235.30 | 231.45 | % | 0.30 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 780.00 | 217.60 | 225.15 | 221.38 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 785.00 | 212.60 | 220.15 | 216.38 | % | 0.28 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 790.00 | 207.60 | 215.20 | 211.40 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 795.00 | 202.60 | 208.65 | 205.63 | % | 0.26 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 800.00 | 197.60 | 203.65 | 200.63 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 805.00 | 192.65 | 198.70 | 195.68 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 810.00 | 187.65 | 193.70 | 190.68 | 123.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:04 PM EST |
| 815.00 | 182.65 | 188.70 | 185.68 | % | 0.23 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 820.00 | 177.65 | 183.25 | 180.45 | % | 0.22 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 825.00 | 172.65 | 178.25 | 175.45 | % | 0.21 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 830.00 | 167.65 | 173.05 | 170.35 | 94.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:04 PM EST |
| 835.00 | 162.70 | 168.10 | 165.40 | 89.09 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:04 PM EST |
| 840.00 | 157.70 | 163.30 | 160.50 | 92.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:04 PM EST |
| 845.00 | 152.70 | 158.10 | 155.40 | 101.41 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.73 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 4:00:04 PM EST |
| 850.00 | 147.70 | 153.60 | 150.65 | 50.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 4:00:04 PM EST |
| 855.00 | 142.70 | 148.10 | 145.40 | 35.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/6/2026 4:00:04 PM EST |
| 860.00 | 137.75 | 143.75 | 140.75 | 99.56 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:04 PM EST |
| 865.00 | 132.75 | 138.40 | 135.58 | 104.75 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.66 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:04 PM EST |
| 870.00 | 127.75 | 133.35 | 130.55 | 113.19 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.64 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:04 PM EST |
| 875.00 | 122.80 | 128.50 | 125.65 | 120.35 | +5.35 | +4.66% | 0.14 | 1 | 27 | 0.63 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 880.00 | 117.80 | 123.20 | 120.50 | 78.26 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.59 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/6/2026 4:00:04 PM EST |
| 885.00 | 112.80 | 118.20 | 115.50 | 84.54 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.56 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 2/6/2026 4:00:04 PM EST |
| 890.00 | 108.55 | 113.60 | 111.08 | 100.15 | +24.72 | +32.78% | 0.12 | 1 | 71 | 0.57 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 895.00 | 103.60 | 109.00 | 106.30 | 58.93 | 0.00 | 0.00% | 0.12 | 0 | 63 | 0.57 | 1.00 | 0.00 | -0.05 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 900.00 | 97.90 | 103.50 | 100.70 | 96.70 | +5.00 | +5.46% | 0.11 | 4 | 20 | 0.52 | 0.99 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 905.00 | 92.90 | 98.50 | 95.70 | 71.11 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.50 | 0.99 | 0.00 | -0.10 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 910.00 | 88.70 | 92.65 | 90.68 | 88.33 | +0.01 | +0.02% | 0.10 | 6 | 40 | 0.43 | 0.99 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 915.00 | 83.75 | 88.45 | 86.10 | 78.58 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.45 | 0.98 | 0.00 | -0.20 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 920.00 | 78.80 | 83.30 | 81.05 | 65.00 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.42 | 0.98 | 0.00 | -0.23 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 925.00 | 73.10 | 78.70 | 75.90 | 72.10 | +2.93 | +4.24% | 0.08 | 2 | 31 | 0.42 | 0.97 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 930.00 | 68.90 | 73.60 | 71.25 | 66.76 | +4.23 | +6.77% | 0.08 | 2 | 39 | 0.40 | 0.97 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 935.00 | 63.25 | 68.90 | 66.08 | 61.89 | +0.79 | +1.30% | 0.07 | 1 | 22 | 0.39 | 0.96 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 940.00 | 58.15 | 64.90 | 61.53 | 54.00 | -8.23 | -13.23% | 0.07 | 1 | 107 | 0.40 | 0.95 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 945.00 | 54.35 | 59.75 | 57.05 | 55.65 | +10.45 | +23.12% | 0.06 | 10 | 49 | 0.37 | 0.94 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 947.50 | 51.10 | 57.85 | 54.48 | 49.56 | +2.30 | +4.87% | 0.06 | 2 | 11 | 0.38 | 0.93 | 0.00 | -0.44 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 950.00 | 50.75 | 54.60 | 52.68 | 52.18 | +5.33 | +11.38% | 0.06 | 22 | 87 | 0.35 | 0.92 | 0.00 | -0.47 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 952.50 | 46.45 | 51.45 | 48.95 | 44.92 | +2.72 | +6.45% | 0.05 | 1 | 80 | 0.31 | 0.92 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 955.00 | 44.85 | 49.85 | 47.35 | 45.60 | +3.00 | +7.05% | 0.05 | 1 | 134 | 0.33 | 0.91 | 0.00 | -0.51 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 957.50 | 41.60 | 47.00 | 44.30 | 41.57 | +4.00 | +10.65% | 0.05 | 8 | 45 | 0.30 | 0.90 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 960.00 | 40.25 | 45.35 | 42.80 | 41.27 | +6.39 | +18.32% | 0.04 | 93 | 325 | 0.32 | 0.89 | 0.01 | -0.55 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 962.50 | 37.85 | 42.15 | 40.00 | 37.41 | +1.38 | +3.83% | 0.04 | 73 | 99 | 0.28 | 0.88 | 0.01 | -0.57 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 965.00 | 35.80 | 39.45 | 37.63 | 37.59 | +6.44 | +20.68% | 0.04 | 41 | 198 | 0.27 | 0.87 | 0.01 | -0.58 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 967.50 | 33.55 | 37.20 | 35.38 | 29.25 | -3.01 | -9.33% | 0.04 | 4 | 45 | 0.26 | 0.86 | 0.01 | -0.60 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 970.00 | 31.35 | 34.85 | 33.10 | 34.00 | +4.25 | +14.29% | 0.03 | 61 | 168 | 0.25 | 0.85 | 0.01 | -0.62 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 972.50 | 29.05 | 33.00 | 31.03 | 28.20 | -0.45 | -1.58% | 0.03 | 15 | 377 | 0.17 | 0.83 | 0.01 | -0.65 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 975.00 | 27.70 | 31.00 | 29.35 | 29.18 | +3.09 | +11.85% | 0.03 | 90 | 439 | 0.20 | 0.82 | 0.01 | -0.67 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 977.50 | 25.45 | 29.00 | 27.23 | 24.64 | +2.61 | +11.85% | 0.03 | 67 | 106 | 0.20 | 0.80 | 0.01 | -0.69 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 980.00 | 23.40 | 26.70 | 25.05 | 25.95 | +5.59 | +27.46% | 0.03 | 72 | 167 | 0.19 | 0.78 | 0.01 | -0.71 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 982.50 | 22.30 | 24.90 | 23.60 | 20.45 | +0.41 | +2.05% | 0.02 | 34 | 66 | 0.21 | 0.75 | 0.01 | -0.73 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 985.00 | 20.25 | 22.90 | 21.58 | 21.45 | +1.38 | +6.88% | 0.02 | 61 | 153 | 0.22 | 0.73 | 0.01 | -0.75 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 987.50 | 19.95 | 21.05 | 20.50 | 18.60 | +1.80 | +10.72% | 0.02 | 21 | 93 | 0.22 | 0.70 | 0.01 | -0.78 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 990.00 | 18.30 | 19.20 | 18.75 | 18.66 | +1.78 | +10.55% | 0.02 | 116 | 331 | 0.21 | 0.67 | 0.01 | -0.80 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 992.50 | 16.65 | 17.55 | 17.10 | 15.79 | +0.29 | +1.88% | 0.02 | 17 | 265 | 0.21 | 0.64 | 0.01 | -0.82 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 995.00 | 15.15 | 15.90 | 15.53 | 15.48 | +3.00 | +24.04% | 0.02 | 329 | 213 | 0.21 | 0.60 | 0.01 | -0.84 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,000.00 | 12.30 | 13.00 | 12.65 | 12.78 | +1.08 | +9.24% | 0.01 | 715 | 812 | 0.21 | 0.53 | 0.01 | -0.86 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,005.00 | 9.90 | 10.85 | 10.38 | 9.90 | +1.42 | +16.75% | 0.01 | 239 | 165 | 0.21 | 0.46 | 0.01 | -0.87 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,010.00 | 7.75 | 8.50 | 8.13 | 8.10 | -0.18 | -2.18% | 0.01 | 390 | 373 | 0.21 | 0.40 | 0.01 | -0.87 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,015.00 | 5.90 | 6.55 | 6.23 | 6.25 | -0.59 | -8.63% | 0.01 | 128 | 80 | 0.21 | 0.34 | 0.01 | -0.84 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,020.00 | 4.80 | 5.15 | 4.98 | 5.02 | +0.50 | +11.07% | 0.00 | 2,001 | 243 | 0.21 | 0.29 | 0.01 | -0.81 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,025.00 | 3.55 | 3.95 | 3.75 | 3.76 | +0.11 | +3.02% | 0.00 | 140 | 133 | 0.21 | 0.25 | 0.01 | -0.76 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,030.00 | 2.76 | 3.00 | 2.88 | 2.90 | -0.72 | -19.89% | 0.00 | 238 | 198 | 0.21 | 0.21 | 0.01 | -0.69 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,035.00 | 2.12 | 2.37 | 2.25 | 2.25 | -0.37 | -14.13% | 0.00 | 126 | 130 | 0.22 | 0.17 | 0.01 | -0.62 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,040.00 | 1.63 | 1.82 | 1.73 | 1.66 | -0.81 | -32.80% | 0.00 | 139 | 143 | 0.22 | 0.14 | 0.01 | -0.54 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,045.00 | 1.20 | 1.39 | 1.30 | 1.20 | -0.52 | -30.24% | 0.00 | 79 | 94 | 0.23 | 0.11 | 0.01 | -0.46 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,050.00 | 0.93 | 1.07 | 1.00 | 1.01 | -0.40 | -28.37% | 0.00 | 342 | 500 | 0.23 | 0.09 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,055.00 | 0.42 | 0.86 | 0.64 | 0.79 | -0.63 | -44.37% | 0.00 | 35 | 72 | 0.23 | 0.07 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,060.00 | 0.47 | 0.68 | 0.58 | 0.56 | -0.44 | -44.00% | 0.00 | 44 | 147 | 0.24 | 0.05 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,065.00 | 0.48 | 0.55 | 0.52 | 0.44 | -0.53 | -54.64% | 0.00 | 65 | 77 | 0.24 | 0.04 | 0.00 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,070.00 | 0.26 | 0.71 | 0.49 | 0.92 | +0.07 | +8.24% | 0.00 | 30 | 57 | 0.26 | 0.03 | 0.00 | -0.15 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,075.00 | 0.23 | 0.36 | 0.30 | 0.36 | -0.35 | -49.30% | 0.00 | 133 | 133 | 0.25 | 0.02 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,080.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.36 | -64.29% | 0.00 | 85 | 30 | 0.24 | 0.01 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,085.00 | 0.00 | 2.76 | 1.38 | 0.21 | -0.43 | -67.19% | 0.00 | 40 | 30 | 0.44 | 0.01 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,090.00 | 0.00 | 0.25 | 0.13 | 0.26 | -0.49 | -65.34% | 0.00 | 13 | 6 | 0.30 | 0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,095.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 33 | 0 | 0.30 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,100.00 | 0.09 | 0.15 | 0.12 | 0.14 | -0.32 | -69.57% | 0.00 | 116 | 49 | 0.29 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,110.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.32 | -86.49% | 0.00 | 38 | 101 | 0.29 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 2.10 | 1.05 | 0.18 | -0.25 | -58.14% | 0.00 | 43 | 23 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,130.00 | 0.00 | 0.13 | 0.07 | 0.15 | -0.14 | -48.28% | 0.00 | 17 | 20 | 0.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 2.69 | 1.35 | 0.01 | -0.26 | -96.30% | 0.00 | 32 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 0.32 | 0.16 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 53 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 4.00 | 2.00 | 0.17 | -0.02 | -10.53% | 0.00 | 17 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,170.00 | 0.00 | 4.05 | 2.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 4.70 | 2.35 | 0.01 | -0.07 | -87.50% | 0.00 | 9 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 2.29 | 1.15 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 65 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 14 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 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 | 4.80 | 2.40 | 0.01 | -0.01 | -50.00% | 0.00 | 341 | 31 | 2.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.13 | 0.07 | 0.14 | +0.04 | +40.00% | 0.00 | 45 | 36 | 1.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.10 | -0.05 | -33.34% | 0.00 | 31 | 55 | 2.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 86 | 46 | 2.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.23 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.17 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.11 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 745.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.29 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 76 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 4.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.08 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 815.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.55 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.25 | 0.13 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 31 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 4.00 | 2.00 | 2.40 | +2.33 | +3,328.58% | 0.00 | 1 | 71 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 1.50 | 0.75 | 2.41 | +2.14 | +792.60% | 0.00 | 1 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 4.75 | 2.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 845.00 | 0.01 | 0.41 | 0.21 | 0.11 | -0.24 | -68.58% | 0.00 | 4 | 28 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 850.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.06 | +100.00% | 0.00 | 174 | 109 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 0.77 | 0.39 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.57 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 865.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:04 PM EST |
| 870.00 | 0.00 | 4.80 | 2.40 | 0.14 | -0.28 | -66.67% | 0.00 | 20 | 51 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 875.00 | 0.00 | 0.33 | 0.17 | 0.12 | -0.09 | -42.86% | 0.00 | 140 | 55 | 0.43 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 880.00 | 0.08 | 0.50 | 0.29 | 0.13 | -0.03 | -18.75% | 0.00 | 550 | 171 | 0.42 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 885.00 | 0.00 | 0.37 | 0.19 | 0.16 | -0.05 | -23.81% | 0.00 | 140 | 27 | 0.39 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 890.00 | 0.00 | 2.36 | 1.18 | 0.10 | -0.64 | -86.49% | 0.00 | 91 | 135 | 0.59 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 895.00 | 0.00 | 0.22 | 0.11 | 0.22 | -0.08 | -26.67% | 0.00 | 8 | 97 | 0.37 | 0.00 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 900.00 | 0.15 | 0.36 | 0.26 | 0.43 | -0.27 | -38.58% | 0.00 | 70 | 230 | 0.36 | -0.01 | 0.00 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 905.00 | 0.20 | 0.24 | 0.22 | 0.24 | -0.18 | -42.86% | 0.00 | 7 | 130 | 0.33 | -0.01 | 0.00 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 910.00 | 0.20 | 1.42 | 0.81 | 0.34 | -0.53 | -60.92% | 0.00 | 58 | 275 | 0.38 | -0.01 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 915.00 | 0.10 | 0.47 | 0.29 | 0.32 | -0.34 | -51.52% | 0.00 | 33 | 172 | 0.31 | -0.02 | 0.00 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 920.00 | 0.19 | 0.40 | 0.30 | 0.40 | -0.44 | -52.39% | 0.00 | 235 | 773 | 0.30 | -0.02 | 0.00 | -0.23 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 925.00 | 0.25 | 0.65 | 0.45 | 0.45 | -0.53 | -54.09% | 0.00 | 201 | 568 | 0.30 | -0.03 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 930.00 | 0.25 | 0.72 | 0.49 | 0.45 | -0.93 | -67.40% | 0.00 | 84 | 469 | 0.29 | -0.03 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 935.00 | 0.36 | 0.68 | 0.52 | 0.61 | -0.80 | -56.74% | 0.00 | 62 | 268 | 0.28 | -0.04 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 940.00 | 0.57 | 0.78 | 0.68 | 0.68 | -1.38 | -66.99% | 0.00 | 243 | 272 | 0.27 | -0.05 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 945.00 | 0.68 | 0.94 | 0.81 | 0.79 | -1.29 | -62.02% | 0.00 | 78 | 202 | 0.26 | -0.06 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 947.50 | 0.77 | 1.00 | 0.89 | 0.95 | -1.26 | -57.02% | 0.00 | 20 | 56 | 0.26 | -0.07 | 0.00 | -0.44 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 950.00 | 0.87 | 1.11 | 0.99 | 0.99 | -2.13 | -68.27% | 0.00 | 289 | 243 | 0.25 | -0.08 | 0.00 | -0.47 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 952.50 | 0.99 | 1.23 | 1.11 | 1.12 | -2.18 | -66.07% | 0.00 | 41 | 36 | 0.25 | -0.08 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 955.00 | 1.15 | 1.36 | 1.26 | 1.26 | -2.84 | -69.27% | 0.00 | 104 | 125 | 0.25 | -0.09 | 0.00 | -0.51 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 957.50 | 1.31 | 1.52 | 1.42 | 1.35 | -2.40 | -64.00% | 0.00 | 39 | 26 | 0.25 | -0.10 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 960.00 | 1.49 | 1.68 | 1.59 | 1.61 | -2.56 | -61.40% | 0.00 | 130 | 331 | 0.24 | -0.11 | 0.01 | -0.55 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 962.50 | 1.70 | 1.92 | 1.81 | 1.83 | -2.52 | -57.94% | 0.00 | 27 | 39 | 0.24 | -0.12 | 0.01 | -0.57 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 965.00 | 1.93 | 2.14 | 2.04 | 2.06 | -2.68 | -56.54% | 0.00 | 170 | 200 | 0.24 | -0.13 | 0.01 | -0.58 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 967.50 | 2.22 | 2.51 | 2.37 | 2.94 | -2.41 | -45.05% | 0.00 | 52 | 10 | 0.24 | -0.14 | 0.01 | -0.60 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 970.00 | 2.55 | 3.10 | 2.83 | 2.68 | -3.19 | -54.35% | 0.00 | 233 | 225 | 0.23 | -0.15 | 0.01 | -0.62 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 972.50 | 2.87 | 3.50 | 3.19 | 3.05 | -3.50 | -53.44% | 0.00 | 17 | 51 | 0.23 | -0.17 | 0.01 | -0.65 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 975.00 | 3.10 | 3.80 | 3.45 | 3.67 | -4.04 | -52.40% | 0.00 | 31 | 53 | 0.23 | -0.18 | 0.01 | -0.67 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 977.50 | 3.50 | 4.05 | 3.78 | 4.15 | -4.95 | -54.40% | 0.00 | 15 | 8 | 0.23 | -0.20 | 0.01 | -0.69 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 980.00 | 4.25 | 4.55 | 4.40 | 4.37 | -5.82 | -57.12% | 0.00 | 66 | 161 | 0.23 | -0.22 | 0.01 | -0.71 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 982.50 | 4.50 | 5.20 | 4.85 | 5.25 | -5.80 | -52.49% | 0.00 | 16 | 9 | 0.22 | -0.25 | 0.01 | -0.73 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 985.00 | 5.35 | 5.90 | 5.63 | 5.64 | -6.81 | -54.70% | 0.01 | 45 | 53 | 0.22 | -0.27 | 0.01 | -0.75 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 987.50 | 5.75 | 6.80 | 6.28 | 7.31 | -4.44 | -37.79% | 0.01 | 14 | 38 | 0.22 | -0.30 | 0.01 | -0.78 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 990.00 | 6.90 | 7.45 | 7.18 | 7.11 | -5.84 | -45.10% | 0.01 | 101 | 20 | 0.22 | -0.33 | 0.01 | -0.80 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 992.50 | 7.55 | 8.50 | 8.03 | 8.53 | -6.77 | -44.25% | 0.01 | 17 | 29 | 0.22 | -0.36 | 0.01 | -0.82 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 995.00 | 8.40 | 9.15 | 8.78 | 8.93 | -7.37 | -45.22% | 0.01 | 39 | 30 | 0.22 | -0.40 | 0.01 | -0.84 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,000.00 | 10.70 | 11.50 | 11.10 | 11.46 | -8.29 | -41.98% | 0.01 | 122 | 96 | 0.22 | -0.47 | 0.01 | -0.86 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,005.00 | 13.05 | 13.95 | 13.50 | 13.60 | -12.40 | -47.70% | 0.01 | 14 | 0 | 0.21 | -0.54 | 0.01 | -0.87 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,010.00 | 16.00 | 17.05 | 16.53 | 16.89 | -10.61 | -38.59% | 0.02 | 8 | 18 | 0.22 | -0.60 | 0.01 | -0.87 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,015.00 | 19.20 | 20.30 | 19.75 | 37.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.66 | 0.01 | -0.84 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 1,020.00 | 22.65 | 25.85 | 24.25 | 27.65 | -6.45 | -18.92% | 0.02 | 6 | 2 | 0.24 | -0.71 | 0.01 | -0.81 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,025.00 | 25.25 | 30.05 | 27.65 | % | 0.03 | 0 | 0 | 0.22 | -0.75 | 0.01 | -0.76 | 2/6/2026 4:00:04 PM EST | |||
| 1,030.00 | 29.00 | 34.20 | 31.60 | 77.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.28 | -0.79 | 0.01 | -0.69 | 1/20/2026 | 2/6/2026 4:00:04 PM EST |
| 1,035.00 | 34.45 | 38.60 | 36.53 | % | 0.04 | 0 | 0 | 0.24 | -0.83 | 0.01 | -0.62 | 2/6/2026 4:00:04 PM EST | |||
| 1,040.00 | 38.95 | 44.20 | 41.58 | % | 0.04 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.54 | 2/6/2026 4:00:04 PM EST | |||
| 1,045.00 | 43.45 | 48.85 | 46.15 | % | 0.04 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.46 | 2/6/2026 4:00:04 PM EST | |||
| 1,050.00 | 48.10 | 53.60 | 50.85 | 52.94 | -18.71 | -26.12% | 0.05 | 1 | 0 | 0.37 | -0.91 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,055.00 | 53.25 | 58.40 | 55.83 | % | 0.05 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.31 | 2/6/2026 4:00:04 PM EST | |||
| 1,060.00 | 57.25 | 63.25 | 60.25 | % | 0.06 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.25 | 2/6/2026 4:00:04 PM EST | |||
| 1,065.00 | 62.95 | 68.15 | 65.55 | % | 0.06 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.20 | 2/6/2026 4:00:04 PM EST | |||
| 1,070.00 | 67.70 | 73.05 | 70.38 | % | 0.07 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.15 | 2/6/2026 4:00:04 PM EST | |||
| 1,075.00 | 72.60 | 78.05 | 75.33 | % | 0.07 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 1,080.00 | 76.45 | 83.00 | 79.73 | % | 0.07 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 1,085.00 | 80.90 | 88.15 | 84.53 | % | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 1,090.00 | 85.40 | 93.00 | 89.20 | % | 0.08 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 1,095.00 | 90.05 | 98.65 | 94.35 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 1,100.00 | 95.25 | 103.70 | 99.48 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 1,110.00 | 105.25 | 113.30 | 109.28 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 1,120.00 | 115.40 | 123.00 | 119.20 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,130.00 | 125.40 | 133.30 | 129.35 | 129.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 1,140.00 | 135.40 | 143.00 | 139.20 | 140.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 1,150.00 | 146.05 | 153.30 | 149.68 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,160.00 | 155.40 | 163.30 | 159.35 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,170.00 | 165.40 | 173.00 | 169.20 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,180.00 | 175.50 | 183.00 | 179.25 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,190.00 | 185.40 | 193.00 | 189.20 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,200.00 | 195.40 | 203.00 | 199.20 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,210.00 | 205.40 | 213.00 | 209.20 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,220.00 | 215.25 | 223.30 | 219.28 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,230.00 | 225.45 | 233.30 | 229.38 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,240.00 | 235.40 | 243.20 | 239.30 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,250.00 | 245.40 | 253.30 | 249.35 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,260.00 | 255.45 | 263.30 | 259.38 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,270.00 | 265.45 | 273.50 | 269.48 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,280.00 | 275.40 | 283.30 | 279.35 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,290.00 | 285.25 | 293.30 | 289.28 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 1,300.00 | 295.25 | 303.30 | 299.28 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST |