Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $985.00 as of 2/24/2026 7:47:38 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 | 455.30 | 463.90 | 459.60 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 550.00 | 445.35 | 453.90 | 449.63 | 445.09 | +13.77 | +3.20% | 0.82 | 1 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 560.00 | 435.35 | 444.00 | 439.68 | % | 0.79 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 570.00 | 425.00 | 433.95 | 429.48 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 580.00 | 415.20 | 424.00 | 419.60 | % | 0.72 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 590.00 | 405.45 | 414.00 | 409.73 | 399.62 | 0.00 | 0.00% | 0.69 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 600.00 | 395.00 | 404.00 | 399.50 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 610.00 | 385.50 | 394.05 | 389.78 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 620.00 | 375.50 | 383.45 | 379.48 | 375.91 | +14.04 | +3.88% | 0.61 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 630.00 | 365.55 | 372.40 | 368.98 | % | 0.59 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 640.00 | 355.55 | 361.90 | 358.73 | % | 0.56 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 650.00 | 345.50 | 351.85 | 348.68 | 345.10 | -2.55 | -0.74% | 0.54 | 1 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 660.00 | 335.65 | 341.90 | 338.78 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 670.00 | 325.65 | 333.55 | 329.60 | % | 0.49 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 680.00 | 315.60 | 323.95 | 319.78 | % | 0.47 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 690.00 | 305.75 | 311.60 | 308.68 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 700.00 | 295.75 | 302.05 | 298.90 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 710.00 | 285.70 | 292.05 | 288.88 | % | 0.41 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 720.00 | 275.75 | 284.00 | 279.88 | % | 0.39 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 725.00 | 270.85 | 278.15 | 274.50 | % | 0.38 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 730.00 | 265.90 | 274.05 | 269.98 | % | 0.37 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 735.00 | 260.90 | 269.85 | 265.38 | % | 0.36 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 740.00 | 255.95 | 263.80 | 259.88 | % | 0.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 745.00 | 250.95 | 258.95 | 254.95 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 750.00 | 246.00 | 253.50 | 249.75 | % | 0.33 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 760.00 | 236.05 | 244.00 | 240.03 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 770.00 | 226.00 | 233.35 | 229.68 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 780.00 | 216.15 | 222.35 | 219.25 | % | 0.28 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.06 | 2/24/2026 4:00:04 PM EST | |||
| 785.00 | 211.00 | 217.25 | 214.13 | % | 0.27 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.06 | 2/24/2026 4:00:04 PM EST | |||
| 790.00 | 206.25 | 214.05 | 210.15 | % | 0.27 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.08 | 2/24/2026 4:00:04 PM EST | |||
| 795.00 | 201.30 | 209.15 | 205.23 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.12 | 2/24/2026 4:00:04 PM EST | |||
| 800.00 | 196.30 | 204.10 | 200.20 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.12 | 2/24/2026 4:00:04 PM EST | |||
| 805.00 | 191.35 | 197.55 | 194.45 | % | 0.24 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.12 | 2/24/2026 4:00:04 PM EST | |||
| 810.00 | 186.40 | 192.60 | 189.50 | % | 0.23 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.12 | 2/24/2026 4:00:04 PM EST | |||
| 815.00 | 181.45 | 187.35 | 184.40 | % | 0.23 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.13 | 2/24/2026 4:00:04 PM EST | |||
| 820.00 | 176.50 | 184.40 | 180.45 | 163.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.14 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 825.00 | 171.55 | 177.60 | 174.58 | % | 0.21 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.18 | 2/24/2026 4:00:04 PM EST | |||
| 830.00 | 166.60 | 174.60 | 170.60 | % | 0.21 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.13 | 2/24/2026 4:00:04 PM EST | |||
| 835.00 | 161.70 | 169.40 | 165.55 | 105.95 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.63 | 0.98 | 0.00 | -0.18 | 1/30/2026 | 2/24/2026 4:00:04 PM EST |
| 840.00 | 156.75 | 163.15 | 159.95 | % | 0.19 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.23 | 2/24/2026 4:00:04 PM EST | |||
| 845.00 | 151.85 | 158.90 | 155.38 | % | 0.18 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.23 | 2/24/2026 4:00:04 PM EST | |||
| 850.00 | 146.95 | 153.10 | 150.03 | % | 0.18 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.23 | 2/24/2026 4:00:04 PM EST | |||
| 855.00 | 142.05 | 148.75 | 145.40 | % | 0.17 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.28 | 2/24/2026 4:00:04 PM EST | |||
| 860.00 | 137.15 | 144.95 | 141.05 | % | 0.16 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.28 | 2/24/2026 4:00:04 PM EST | |||
| 865.00 | 132.25 | 141.00 | 136.63 | % | 0.16 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.28 | 2/24/2026 4:00:04 PM EST | |||
| 870.00 | 127.40 | 134.00 | 130.70 | 125.87 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.94 | 0.00 | -0.33 | 2/10/2026 | 2/24/2026 4:00:04 PM EST |
| 875.00 | 122.60 | 130.55 | 126.58 | % | 0.14 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.36 | 2/24/2026 4:00:04 PM EST | |||
| 880.00 | 117.75 | 125.70 | 121.73 | 127.19 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.52 | 0.94 | 0.00 | -0.36 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 885.00 | 112.95 | 120.50 | 116.73 | 136.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | 0.93 | 0.00 | -0.38 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 890.00 | 108.15 | 116.30 | 112.23 | 117.09 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.50 | 0.92 | 0.00 | -0.40 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 895.00 | 103.30 | 111.50 | 107.40 | % | 0.12 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.46 | 2/24/2026 4:00:04 PM EST | |||
| 900.00 | 98.60 | 106.65 | 102.63 | 88.29 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.46 | 0.90 | 0.00 | -0.49 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 905.00 | 93.95 | 100.50 | 97.23 | 118.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | 0.89 | 0.00 | -0.51 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 910.00 | 89.30 | 95.45 | 92.38 | 90.93 | -5.83 | -6.03% | 0.10 | 2 | 2 | 0.41 | 0.88 | 0.00 | -0.52 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 915.00 | 86.20 | 90.05 | 88.13 | 117.85 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.34 | 0.87 | 0.00 | -0.55 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 920.00 | 81.65 | 85.30 | 83.48 | 74.61 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.33 | 0.86 | 0.00 | -0.57 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 925.00 | 76.85 | 80.80 | 78.83 | 64.68 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.33 | 0.85 | 0.00 | -0.58 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 930.00 | 72.80 | 78.05 | 75.43 | 91.79 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | 0.83 | 0.00 | -0.61 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 935.00 | 68.55 | 72.15 | 70.35 | 56.88 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.33 | 0.82 | 0.00 | -0.63 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 940.00 | 62.40 | 70.00 | 66.20 | 63.40 | +5.95 | +10.36% | 0.07 | 2 | 1 | 0.32 | 0.80 | 0.00 | -0.65 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 945.00 | 59.25 | 64.40 | 61.83 | 50.73 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.31 | 0.79 | 0.00 | -0.67 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 950.00 | 54.65 | 60.35 | 57.50 | 55.93 | +4.96 | +9.74% | 0.06 | 2 | 15 | 0.30 | 0.77 | 0.00 | -0.68 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 955.00 | 51.90 | 56.75 | 54.33 | 60.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | 0.75 | 0.00 | -0.69 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 960.00 | 47.60 | 52.10 | 49.85 | 43.23 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.30 | 0.73 | 0.00 | -0.70 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 965.00 | 45.65 | 48.80 | 47.23 | 36.87 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.32 | 0.71 | 0.01 | -0.72 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 967.50 | 41.10 | 47.65 | 44.38 | % | 0.05 | 0 | 0 | 0.30 | 0.69 | 0.01 | -0.72 | 2/24/2026 4:00:04 PM EST | |||
| 970.00 | 40.35 | 45.40 | 42.88 | 33.83 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.30 | 0.68 | 0.01 | -0.73 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 972.50 | 38.65 | 45.25 | 41.95 | % | 0.04 | 0 | 0 | 0.31 | 0.67 | 0.01 | -0.73 | 2/24/2026 4:00:04 PM EST | |||
| 975.00 | 37.70 | 41.40 | 39.55 | 37.63 | +3.45 | +10.10% | 0.04 | 91 | 43 | 0.31 | 0.65 | 0.01 | -0.74 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 977.50 | 36.75 | 40.35 | 38.55 | % | 0.04 | 0 | 0 | 0.31 | 0.64 | 0.01 | -0.74 | 2/24/2026 4:00:04 PM EST | |||
| 980.00 | 33.15 | 38.70 | 35.93 | 30.98 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.30 | 0.63 | 0.01 | -0.74 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 982.50 | 32.30 | 36.45 | 34.38 | 26.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.30 | 0.61 | 0.01 | -0.75 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 985.00 | 31.20 | 35.30 | 33.25 | 24.95 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.30 | 0.60 | 0.01 | -0.75 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 987.50 | 30.30 | 33.95 | 32.13 | % | 0.03 | 0 | 0 | 0.30 | 0.58 | 0.01 | -0.75 | 2/24/2026 4:00:04 PM EST | |||
| 990.00 | 30.35 | 32.05 | 31.20 | 29.75 | +5.71 | +23.76% | 0.03 | 35 | 47 | 0.31 | 0.57 | 0.01 | -0.75 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 992.50 | 26.25 | 30.75 | 28.50 | % | 0.03 | 0 | 0 | 0.30 | 0.55 | 0.01 | -0.75 | 2/24/2026 4:00:04 PM EST | |||
| 995.00 | 26.50 | 29.30 | 27.90 | 28.50 | +5.67 | +24.84% | 0.03 | 3 | 15 | 0.30 | 0.54 | 0.01 | -0.75 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,000.00 | 24.40 | 26.35 | 25.38 | 25.50 | +6.71 | +35.71% | 0.03 | 6 | 26 | 0.30 | 0.50 | 0.01 | -0.74 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,005.00 | 20.25 | 23.50 | 21.88 | 23.20 | +5.50 | +31.08% | 0.02 | 26 | 38 | 0.29 | 0.47 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,010.00 | 18.45 | 22.30 | 20.38 | 20.50 | +4.25 | +26.16% | 0.02 | 8 | 27 | 0.30 | 0.44 | 0.01 | -0.72 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,015.00 | 16.40 | 19.50 | 17.95 | 17.50 | +4.02 | +29.83% | 0.02 | 3 | 16 | 0.29 | 0.41 | 0.01 | -0.70 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,020.00 | 14.55 | 16.80 | 15.68 | 15.61 | +2.09 | +15.46% | 0.02 | 9 | 36 | 0.29 | 0.38 | 0.01 | -0.69 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,025.00 | 12.75 | 15.80 | 14.28 | 13.54 | +2.18 | +19.19% | 0.01 | 2 | 23 | 0.29 | 0.34 | 0.01 | -0.67 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,030.00 | 11.00 | 14.55 | 12.78 | 11.95 | +3.90 | +48.45% | 0.01 | 42 | 82 | 0.29 | 0.32 | 0.01 | -0.64 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,035.00 | 9.65 | 12.65 | 11.15 | 11.07 | +2.57 | +30.24% | 0.01 | 2 | 15 | 0.29 | 0.29 | 0.01 | -0.62 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,040.00 | 9.40 | 10.85 | 10.13 | 9.29 | +1.44 | +18.35% | 0.01 | 7 | 32 | 0.29 | 0.27 | 0.01 | -0.59 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,045.00 | 7.60 | 10.00 | 8.80 | 8.75 | +1.84 | +26.63% | 0.01 | 2 | 23 | 0.29 | 0.24 | 0.01 | -0.57 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,050.00 | 6.50 | 8.85 | 7.68 | 7.42 | +1.33 | +21.84% | 0.01 | 13 | 143 | 0.29 | 0.22 | 0.00 | -0.54 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,055.00 | 5.40 | 7.65 | 6.53 | 6.35 | -0.40 | -5.93% | 0.01 | 5 | 12 | 0.29 | 0.20 | 0.00 | -0.51 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,060.00 | 4.50 | 8.30 | 6.40 | 5.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.30 | 0.18 | 0.00 | -0.48 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 1,065.00 | 3.75 | 7.70 | 5.73 | 6.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.16 | 0.00 | -0.45 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 1,070.00 | 3.50 | 5.90 | 4.70 | 4.30 | -1.42 | -24.83% | 0.00 | 2 | 46 | 0.30 | 0.14 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,075.00 | 2.89 | 4.75 | 3.82 | 3.50 | -0.14 | -3.85% | 0.00 | 1 | 16 | 0.29 | 0.13 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,080.00 | 2.25 | 4.60 | 3.43 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.29 | 0.12 | 0.00 | -0.38 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 1,085.00 | 1.83 | 6.65 | 4.24 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.32 | 0.10 | 0.00 | -0.34 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 1,090.00 | 1.69 | 3.25 | 2.47 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.29 | 0.10 | 0.00 | -0.33 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 1,100.00 | 1.19 | 2.81 | 2.00 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | 0.08 | 0.00 | -0.28 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 1,110.00 | 1.01 | 2.31 | 1.66 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.31 | 0.06 | 0.00 | -0.24 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 1,120.00 | 0.68 | 1.53 | 1.11 | 1.15 | +0.20 | +21.06% | 0.00 | 6 | 8 | 0.30 | 0.05 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,130.00 | 0.36 | 2.70 | 1.53 | 1.07 | -0.38 | -26.21% | 0.00 | 3 | 4 | 0.33 | 0.04 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,140.00 | 0.40 | 2.73 | 1.57 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.03 | 0.00 | -0.13 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 1,150.00 | 0.35 | 1.35 | 0.85 | 0.48 | -0.42 | -46.67% | 0.00 | 2 | 5 | 0.34 | 0.02 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 1.33 | 0.67 | 0.37 | -0.43 | -53.75% | 0.00 | 2 | 1 | 0.39 | 0.02 | 0.00 | -0.08 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,170.00 | 0.19 | 1.01 | 0.60 | 0.32 | % | 0.00 | 2 | 0 | 0.35 | 0.01 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 1,180.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.04 | 2/24/2026 4:00:04 PM EST | |||
| 1,190.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/24/2026 4:00:04 PM EST |
| 1,230.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,280.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,300.00 | 0.00 | 0.71 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 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 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 700.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 745.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 780.00 | 0.00 | 0.81 | 0.41 | 0.29 | -4.51 | -93.96% | 0.00 | 8 | 4 | 0.57 | 0.00 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.06 | 2/24/2026 4:00:04 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.08 | 2/24/2026 4:00:04 PM EST | |||
| 795.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.12 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.12 | 2/24/2026 4:00:04 PM EST | |||
| 805.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | -0.01 | 0.00 | -0.12 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 810.00 | 0.01 | 4.80 | 2.41 | 1.15 | +0.58 | +101.76% | 0.00 | 8 | 7 | 0.50 | -0.01 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 815.00 | 0.04 | 5.40 | 2.72 | 0.68 | +0.18 | +36.00% | 0.00 | 18 | 9 | 0.51 | -0.01 | 0.00 | -0.13 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 820.00 | 0.06 | 2.33 | 1.20 | 1.07 | +0.55 | +105.77% | 0.00 | 6 | 12 | 0.45 | -0.01 | 0.00 | -0.14 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 2.18 | 1.09 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.54 | -0.01 | 0.00 | -0.18 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 830.00 | 0.01 | 7.30 | 3.66 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.01 | 0.00 | -0.13 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | -0.02 | 0.00 | -0.18 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 840.00 | 0.21 | 2.31 | 1.26 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | -0.03 | 0.00 | -0.23 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 845.00 | 0.40 | 1.60 | 1.00 | 1.00 | -0.27 | -21.26% | 0.00 | 20 | 19 | 0.41 | -0.03 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 850.00 | 0.48 | 5.35 | 2.92 | 0.99 | -0.10 | -9.18% | 0.00 | 44 | 26 | 0.47 | -0.03 | 0.00 | -0.23 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 855.00 | 0.21 | 2.27 | 1.24 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | -0.04 | 0.00 | -0.28 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 860.00 | 0.19 | 6.00 | 3.10 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | -0.04 | 0.00 | -0.28 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 865.00 | 0.41 | 7.85 | 4.13 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | -0.04 | 0.00 | -0.28 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 870.00 | 1.02 | 3.30 | 2.16 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.41 | -0.06 | 0.00 | -0.33 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 875.00 | 0.40 | 2.65 | 1.53 | 1.95 | +0.07 | +3.73% | 0.00 | 1 | 12 | 0.36 | -0.06 | 0.00 | -0.36 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 880.00 | 1.09 | 6.05 | 3.57 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.42 | -0.06 | 0.00 | -0.36 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 885.00 | 0.52 | 7.90 | 4.21 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | -0.07 | 0.00 | -0.38 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 890.00 | 1.02 | 7.35 | 4.19 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | -0.08 | 0.00 | -0.40 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 895.00 | 1.75 | 3.85 | 2.80 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | -0.09 | 0.00 | -0.46 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 900.00 | 2.35 | 3.10 | 2.73 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.35 | -0.10 | 0.00 | -0.49 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 905.00 | 2.35 | 3.95 | 3.15 | 4.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | -0.11 | 0.00 | -0.51 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 910.00 | 2.72 | 4.95 | 3.84 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.35 | -0.12 | 0.00 | -0.52 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 915.00 | 3.15 | 5.25 | 4.20 | 5.29 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | -0.13 | 0.00 | -0.55 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 920.00 | 3.75 | 5.10 | 4.43 | 5.16 | -1.29 | -20.00% | 0.00 | 1 | 27 | 0.34 | -0.14 | 0.00 | -0.57 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 925.00 | 3.60 | 7.45 | 5.53 | 5.00 | -2.14 | -29.98% | 0.01 | 1 | 24 | 0.34 | -0.15 | 0.00 | -0.58 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 930.00 | 4.50 | 7.20 | 5.85 | 8.28 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.33 | -0.17 | 0.00 | -0.61 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 935.00 | 5.55 | 7.05 | 6.30 | 6.60 | -2.43 | -26.91% | 0.01 | 2 | 9 | 0.33 | -0.18 | 0.00 | -0.63 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 940.00 | 6.30 | 7.45 | 6.88 | 6.90 | -3.10 | -31.00% | 0.01 | 15 | 57 | 0.32 | -0.20 | 0.00 | -0.65 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 945.00 | 6.65 | 8.10 | 7.38 | 8.17 | -3.15 | -27.83% | 0.01 | 8 | 21 | 0.31 | -0.21 | 0.00 | -0.67 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 950.00 | 8.00 | 10.05 | 9.03 | 9.27 | -2.64 | -22.17% | 0.01 | 30 | 62 | 0.32 | -0.23 | 0.00 | -0.68 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 955.00 | 9.15 | 11.05 | 10.10 | 10.50 | -3.82 | -26.68% | 0.01 | 6 | 29 | 0.32 | -0.25 | 0.00 | -0.69 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 960.00 | 10.50 | 13.15 | 11.83 | 11.71 | -3.49 | -22.97% | 0.01 | 24 | 18 | 0.32 | -0.27 | 0.00 | -0.70 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 965.00 | 11.65 | 14.45 | 13.05 | 18.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | -0.29 | 0.01 | -0.72 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 967.50 | 11.95 | 15.45 | 13.70 | 13.96 | % | 0.01 | 2 | 0 | 0.31 | -0.31 | 0.01 | -0.72 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 970.00 | 12.85 | 16.35 | 14.60 | 14.92 | -5.48 | -26.87% | 0.02 | 1 | 35 | 0.32 | -0.32 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 972.50 | 13.85 | 17.75 | 15.80 | % | 0.02 | 0 | 0 | 0.32 | -0.33 | 0.01 | -0.73 | 2/24/2026 4:00:04 PM EST | |||
| 975.00 | 14.65 | 17.60 | 16.13 | 22.39 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.31 | -0.35 | 0.01 | -0.74 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 977.50 | 14.45 | 18.95 | 16.70 | % | 0.02 | 0 | 0 | 0.31 | -0.36 | 0.01 | -0.74 | 2/24/2026 4:00:04 PM EST | |||
| 980.00 | 16.60 | 18.50 | 17.55 | 18.00 | -6.82 | -27.48% | 0.02 | 7 | 26 | 0.31 | -0.37 | 0.01 | -0.74 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 982.50 | 17.00 | 20.35 | 18.68 | 19.40 | % | 0.02 | 1 | 0 | 0.31 | -0.39 | 0.01 | -0.75 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 985.00 | 18.25 | 21.70 | 19.98 | 20.05 | -7.40 | -26.96% | 0.02 | 1 | 17 | 0.31 | -0.40 | 0.01 | -0.75 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 987.50 | 19.35 | 22.10 | 20.73 | % | 0.02 | 0 | 0 | 0.31 | -0.42 | 0.01 | -0.75 | 2/24/2026 4:00:04 PM EST | |||
| 990.00 | 19.25 | 23.10 | 21.18 | 22.24 | -5.76 | -20.58% | 0.02 | 12 | 101 | 0.30 | -0.43 | 0.01 | -0.75 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 992.50 | 21.15 | 24.70 | 22.93 | % | 0.02 | 0 | 0 | 0.30 | -0.45 | 0.01 | -0.75 | 2/24/2026 4:00:04 PM EST | |||
| 995.00 | 21.95 | 26.45 | 24.20 | 24.35 | -5.30 | -17.88% | 0.02 | 1 | 16 | 0.31 | -0.46 | 0.01 | -0.75 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,000.00 | 24.85 | 29.10 | 26.98 | 27.05 | -4.95 | -15.47% | 0.03 | 9 | 97 | 0.31 | -0.50 | 0.01 | -0.74 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,005.00 | 27.20 | 31.00 | 29.10 | 31.00 | -6.45 | -17.23% | 0.03 | 31 | 5 | 0.30 | -0.53 | 0.01 | -0.73 | 2/24/2026 | 2/24/2026 4:00:04 PM EST |
| 1,010.00 | 30.10 | 34.30 | 32.20 | 44.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.30 | -0.56 | 0.01 | -0.72 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 1,015.00 | 32.55 | 36.55 | 34.55 | 35.01 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.29 | -0.59 | 0.01 | -0.70 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 1,020.00 | 35.65 | 39.85 | 37.75 | 48.33 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.30 | -0.62 | 0.01 | -0.69 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 1,025.00 | 38.70 | 43.80 | 41.25 | 35.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.30 | -0.66 | 0.01 | -0.67 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 1,030.00 | 41.95 | 46.40 | 44.18 | 52.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.68 | 0.01 | -0.64 | 2/20/2026 | 2/24/2026 4:00:04 PM EST |
| 1,035.00 | 45.45 | 50.50 | 47.98 | 57.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | -0.71 | 0.01 | -0.62 | 2/5/2026 | 2/24/2026 4:00:04 PM EST |
| 1,040.00 | 49.10 | 53.30 | 51.20 | 43.25 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | -0.73 | 0.01 | -0.59 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 1,045.00 | 52.40 | 58.20 | 55.30 | 47.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.29 | -0.76 | 0.01 | -0.57 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 1,050.00 | 56.45 | 60.55 | 58.50 | 69.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.28 | -0.78 | 0.00 | -0.54 | 2/19/2026 | 2/24/2026 4:00:04 PM EST |
| 1,055.00 | 60.65 | 64.55 | 62.60 | % | 0.06 | 0 | 0 | 0.27 | -0.80 | 0.00 | -0.51 | 2/24/2026 4:00:04 PM EST | |||
| 1,060.00 | 64.30 | 70.10 | 67.20 | 57.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.28 | -0.82 | 0.00 | -0.48 | 2/17/2026 | 2/24/2026 4:00:04 PM EST |
| 1,065.00 | 68.85 | 74.80 | 71.83 | 76.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.29 | -0.84 | 0.00 | -0.45 | 2/6/2026 | 2/24/2026 4:00:04 PM EST |
| 1,070.00 | 72.90 | 79.20 | 76.05 | % | 0.07 | 0 | 0 | 0.27 | -0.86 | 0.00 | -0.43 | 2/24/2026 4:00:04 PM EST | |||
| 1,075.00 | 77.35 | 81.75 | 79.55 | % | 0.07 | 0 | 0 | 0.26 | -0.87 | 0.00 | -0.40 | 2/24/2026 4:00:04 PM EST | |||
| 1,080.00 | 81.80 | 87.65 | 84.73 | 94.88 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.35 | -0.88 | 0.00 | -0.38 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 1,085.00 | 86.40 | 92.25 | 89.33 | % | 0.08 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.34 | 2/24/2026 4:00:04 PM EST | |||
| 1,090.00 | 90.40 | 96.85 | 93.63 | 97.05 | % | 0.09 | 2 | 0 | 0.35 | -0.90 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:04 PM EST | |
| 1,100.00 | 99.05 | 107.00 | 103.03 | 114.08 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.38 | -0.92 | 0.00 | -0.28 | 2/23/2026 | 2/24/2026 4:00:04 PM EST |
| 1,110.00 | 108.20 | 115.95 | 112.08 | % | 0.10 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.24 | 2/24/2026 4:00:04 PM EST | |||
| 1,120.00 | 117.90 | 125.95 | 121.93 | % | 0.11 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.20 | 2/24/2026 4:00:04 PM EST | |||
| 1,130.00 | 130.30 | 135.55 | 132.93 | % | 0.12 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.16 | 2/24/2026 4:00:04 PM EST | |||
| 1,140.00 | 138.25 | 146.30 | 142.28 | % | 0.12 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.13 | 2/24/2026 4:00:04 PM EST | |||
| 1,150.00 | 148.00 | 156.30 | 152.15 | % | 0.13 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.11 | 2/24/2026 4:00:04 PM EST | |||
| 1,160.00 | 158.25 | 167.00 | 162.63 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.08 | 2/24/2026 4:00:04 PM EST | |||
| 1,170.00 | 168.25 | 176.30 | 172.28 | % | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.07 | 2/24/2026 4:00:04 PM EST | |||
| 1,180.00 | 178.20 | 186.30 | 182.25 | % | 0.15 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.04 | 2/24/2026 4:00:04 PM EST | |||
| 1,190.00 | 187.00 | 196.00 | 191.50 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.03 | 2/24/2026 4:00:04 PM EST | |||
| 1,200.00 | 197.55 | 206.00 | 201.78 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 1,210.00 | 207.80 | 216.60 | 212.20 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 2/24/2026 4:00:04 PM EST | |||
| 1,220.00 | 217.65 | 226.00 | 221.83 | 213.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 2/18/2026 | 2/24/2026 4:00:04 PM EST |
| 1,230.00 | 227.55 | 236.00 | 231.78 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 2/24/2026 4:00:04 PM EST | |||
| 1,240.00 | 238.00 | 246.15 | 242.08 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,250.00 | 247.85 | 256.50 | 252.18 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,260.00 | 257.55 | 266.95 | 262.25 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,270.00 | 267.80 | 276.00 | 271.90 | % | 0.21 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,280.00 | 277.00 | 286.00 | 281.50 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,290.00 | 287.95 | 296.90 | 292.43 | % | 0.23 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST | |||
| 1,300.00 | 297.65 | 306.30 | 301.98 | % | 0.23 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:04 PM EST |