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 | 459.60 | 467.35 | 463.48 | % | 0.86 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 550.00 | 449.85 | 457.40 | 453.63 | % | 0.82 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 560.00 | 439.75 | 447.45 | 443.60 | % | 0.79 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 570.00 | 429.95 | 437.50 | 433.73 | % | 0.76 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 580.00 | 419.70 | 427.60 | 423.65 | % | 0.73 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 590.00 | 410.00 | 417.65 | 413.83 | % | 0.70 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 600.00 | 400.00 | 407.70 | 403.85 | % | 0.67 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 610.00 | 390.00 | 397.95 | 393.98 | % | 0.65 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 620.00 | 380.25 | 387.85 | 384.05 | % | 0.62 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 630.00 | 370.15 | 377.90 | 374.03 | % | 0.59 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 640.00 | 360.10 | 368.00 | 364.05 | % | 0.57 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 650.00 | 350.50 | 358.05 | 354.28 | % | 0.55 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 660.00 | 340.25 | 348.15 | 344.20 | % | 0.52 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 670.00 | 330.45 | 338.00 | 334.23 | % | 0.50 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 680.00 | 320.55 | 328.20 | 324.38 | % | 0.48 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 690.00 | 310.80 | 318.40 | 314.60 | % | 0.46 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 700.00 | 300.60 | 308.50 | 304.55 | % | 0.44 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 710.00 | 291.00 | 298.60 | 294.80 | % | 0.42 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 720.00 | 281.00 | 288.70 | 284.85 | % | 0.40 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 725.00 | 276.15 | 283.75 | 279.95 | % | 0.39 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 730.00 | 271.00 | 278.80 | 274.90 | % | 0.38 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 735.00 | 266.15 | 273.65 | 269.90 | % | 0.37 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 740.00 | 261.15 | 268.95 | 265.05 | % | 0.36 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 745.00 | 256.25 | 264.00 | 260.13 | % | 0.35 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 750.00 | 251.50 | 259.05 | 255.28 | % | 0.34 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 760.00 | 241.40 | 249.20 | 245.30 | % | 0.32 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 770.00 | 231.45 | 239.40 | 235.43 | % | 0.31 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.14 | 2/6/2026 4:00:04 PM EST | |||
| 780.00 | 222.00 | 229.60 | 225.80 | % | 0.29 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.15 | 2/6/2026 4:00:04 PM EST | |||
| 785.00 | 217.10 | 224.70 | 220.90 | % | 0.28 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.15 | 2/6/2026 4:00:04 PM EST | |||
| 790.00 | 212.20 | 219.95 | 216.08 | % | 0.27 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.16 | 2/6/2026 4:00:04 PM EST | |||
| 795.00 | 207.35 | 215.05 | 211.20 | % | 0.27 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.17 | 2/6/2026 4:00:04 PM EST | |||
| 800.00 | 202.15 | 210.20 | 206.18 | % | 0.26 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.17 | 2/6/2026 4:00:04 PM EST | |||
| 805.00 | 197.60 | 205.30 | 201.45 | % | 0.25 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.18 | 2/6/2026 4:00:04 PM EST | |||
| 810.00 | 192.40 | 200.45 | 196.43 | % | 0.24 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.19 | 2/6/2026 4:00:04 PM EST | |||
| 815.00 | 188.00 | 195.60 | 191.80 | % | 0.24 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.19 | 2/6/2026 4:00:04 PM EST | |||
| 820.00 | 183.00 | 190.75 | 186.88 | % | 0.23 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.20 | 2/6/2026 4:00:04 PM EST | |||
| 825.00 | 178.15 | 185.05 | 181.60 | % | 0.22 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 830.00 | 173.35 | 179.45 | 176.40 | % | 0.21 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 835.00 | 168.55 | 176.30 | 172.43 | % | 0.21 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 840.00 | 163.60 | 171.55 | 167.58 | % | 0.20 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 845.00 | 159.00 | 165.35 | 162.18 | % | 0.19 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.23 | 2/6/2026 4:00:04 PM EST | |||
| 850.00 | 154.00 | 162.00 | 158.00 | % | 0.19 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.25 | 2/6/2026 4:00:04 PM EST | |||
| 855.00 | 149.50 | 155.85 | 152.68 | % | 0.18 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.25 | 2/6/2026 4:00:04 PM EST | |||
| 860.00 | 144.80 | 151.30 | 148.05 | % | 0.17 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.26 | 2/6/2026 4:00:04 PM EST | |||
| 865.00 | 140.10 | 146.30 | 143.20 | % | 0.17 | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.27 | 2/6/2026 4:00:04 PM EST | |||
| 870.00 | 135.50 | 143.25 | 139.38 | % | 0.16 | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.27 | 2/6/2026 4:00:04 PM EST | |||
| 875.00 | 130.85 | 137.05 | 133.95 | % | 0.15 | 0 | 0 | 0.25 | 0.90 | 0.00 | -0.28 | 2/6/2026 4:00:04 PM EST | |||
| 880.00 | 126.25 | 134.05 | 130.15 | % | 0.15 | 0 | 0 | 0.26 | 0.89 | 0.00 | -0.29 | 2/6/2026 4:00:04 PM EST | |||
| 885.00 | 121.70 | 129.50 | 125.60 | % | 0.14 | 0 | 0 | 0.27 | 0.89 | 0.00 | -0.30 | 2/6/2026 4:00:04 PM EST | |||
| 890.00 | 117.20 | 125.00 | 121.10 | % | 0.14 | 0 | 0 | 0.27 | 0.88 | 0.00 | -0.31 | 2/6/2026 4:00:04 PM EST | |||
| 895.00 | 112.75 | 119.10 | 115.93 | % | 0.13 | 0 | 0 | 0.26 | 0.87 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 900.00 | 108.30 | 116.15 | 112.23 | % | 0.12 | 0 | 0 | 0.27 | 0.86 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 905.00 | 103.95 | 110.60 | 107.28 | % | 0.12 | 0 | 0 | 0.26 | 0.85 | 0.00 | -0.33 | 2/6/2026 4:00:04 PM EST | |||
| 910.00 | 99.65 | 106.25 | 102.95 | % | 0.11 | 0 | 0 | 0.26 | 0.84 | 0.00 | -0.34 | 2/6/2026 4:00:04 PM EST | |||
| 915.00 | 95.35 | 101.00 | 98.18 | % | 0.11 | 0 | 0 | 0.26 | 0.83 | 0.00 | -0.34 | 2/6/2026 4:00:04 PM EST | |||
| 920.00 | 91.15 | 96.85 | 94.00 | 90.05 | +1.00 | +1.13% | 0.10 | 2 | 1 | 0.26 | 0.82 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 925.00 | 87.05 | 93.70 | 90.38 | 85.35 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.26 | 0.81 | 0.00 | -0.36 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 930.00 | 83.00 | 90.80 | 86.90 | % | 0.09 | 0 | 0 | 0.27 | 0.79 | 0.00 | -0.37 | 2/6/2026 4:00:04 PM EST | |||
| 935.00 | 79.05 | 86.85 | 82.95 | % | 0.09 | 0 | 0 | 0.27 | 0.78 | 0.00 | -0.37 | 2/6/2026 4:00:04 PM EST | |||
| 940.00 | 75.15 | 83.00 | 79.08 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.00 | -0.38 | 2/6/2026 4:00:04 PM EST | |||
| 945.00 | 71.35 | 79.50 | 75.43 | 70.35 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.27 | 0.75 | 0.00 | -0.38 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 950.00 | 67.65 | 73.20 | 70.43 | 72.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | 0.73 | 0.00 | -0.39 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 955.00 | 64.05 | 69.85 | 66.95 | % | 0.07 | 0 | 0 | 0.26 | 0.72 | 0.00 | -0.39 | 2/6/2026 4:00:04 PM EST | |||
| 960.00 | 60.50 | 67.15 | 63.83 | 60.88 | % | 0.07 | 1 | 0 | 0.26 | 0.70 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 965.00 | 57.20 | 63.15 | 60.18 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.00 | -0.40 | 2/6/2026 4:00:04 PM EST | |||
| 970.00 | 53.70 | 61.60 | 57.65 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 975.00 | 50.45 | 57.95 | 54.20 | % | 0.06 | 0 | 0 | 0.26 | 0.64 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 980.00 | 48.50 | 52.65 | 50.58 | 51.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | 0.62 | 0.00 | -0.41 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 985.00 | 44.35 | 49.50 | 46.93 | 43.49 | % | 0.05 | 3 | 0 | 0.25 | 0.60 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 990.00 | 42.80 | 46.15 | 44.48 | 42.59 | % | 0.04 | 1 | 0 | 0.25 | 0.58 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 995.00 | 39.30 | 43.70 | 41.50 | 38.84 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.25 | 0.56 | 0.00 | -0.41 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 1,000.00 | 38.45 | 40.45 | 39.45 | 38.97 | +1.79 | +4.82% | 0.04 | 6 | 7 | 0.25 | 0.54 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,005.00 | 33.80 | 38.65 | 36.23 | 38.70 | +0.94 | +2.49% | 0.04 | 8 | 2 | 0.25 | 0.52 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,010.00 | 30.75 | 36.20 | 33.48 | 30.75 | -1.65 | -5.10% | 0.03 | 7 | 5 | 0.25 | 0.49 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,015.00 | 28.40 | 32.80 | 30.60 | 33.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.47 | 0.00 | -0.40 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 1,020.00 | 27.55 | 31.15 | 29.35 | 28.10 | % | 0.03 | 5 | 0 | 0.25 | 0.45 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,025.00 | 24.10 | 28.65 | 26.38 | 25.25 | % | 0.03 | 1 | 0 | 0.24 | 0.43 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,030.00 | 22.05 | 26.35 | 24.20 | % | 0.02 | 0 | 0 | 0.24 | 0.41 | 0.00 | -0.38 | 2/6/2026 4:00:04 PM EST | |||
| 1,035.00 | 20.15 | 24.95 | 22.55 | 21.90 | % | 0.02 | 2 | 0 | 0.24 | 0.38 | 0.00 | -0.37 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,040.00 | 18.35 | 22.80 | 20.58 | 19.82 | % | 0.02 | 1 | 0 | 0.24 | 0.36 | 0.00 | -0.36 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,045.00 | 16.65 | 23.30 | 19.98 | % | 0.02 | 0 | 0 | 0.25 | 0.34 | 0.00 | -0.35 | 2/6/2026 4:00:04 PM EST | |||
| 1,050.00 | 15.05 | 21.75 | 18.40 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.00 | -0.34 | 2/6/2026 4:00:04 PM EST | |||
| 1,055.00 | 14.90 | 20.40 | 17.65 | 15.75 | -0.28 | -1.75% | 0.02 | 10 | 10 | 0.25 | 0.30 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 1,060.00 | 12.20 | 17.00 | 14.60 | % | 0.01 | 0 | 0 | 0.24 | 0.28 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 1,065.00 | 10.90 | 15.75 | 13.33 | % | 0.01 | 0 | 0 | 0.24 | 0.26 | 0.00 | -0.31 | 2/6/2026 4:00:04 PM EST | |||
| 1,070.00 | 9.70 | 14.40 | 12.05 | 12.50 | % | 0.01 | 1 | 0 | 0.24 | 0.25 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,075.00 | 8.60 | 14.40 | 11.50 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.00 | -0.28 | 2/6/2026 4:00:04 PM EST | |||
| 1,080.00 | 7.55 | 13.55 | 10.55 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.00 | -0.27 | 2/6/2026 4:00:04 PM EST | |||
| 1,085.00 | 6.80 | 12.80 | 9.80 | % | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.00 | -0.25 | 2/6/2026 4:00:04 PM EST | |||
| 1,090.00 | 5.75 | 11.85 | 8.80 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.00 | -0.24 | 2/6/2026 4:00:04 PM EST | |||
| 1,100.00 | 4.20 | 10.25 | 7.23 | % | 0.01 | 0 | 0 | 0.24 | 0.15 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 1,110.00 | 2.88 | 8.40 | 5.64 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.00 | -0.19 | 2/6/2026 4:00:04 PM EST | |||
| 1,120.00 | 1.78 | 7.45 | 4.62 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.00 | -0.16 | 2/6/2026 4:00:04 PM EST | |||
| 1,130.00 | 1.99 | 7.10 | 4.55 | % | 0.00 | 0 | 0 | 0.25 | 0.09 | 0.00 | -0.14 | 2/6/2026 4:00:04 PM EST | |||
| 1,140.00 | 0.93 | 8.20 | 4.57 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.00 | -0.12 | 2/6/2026 4:00:04 PM EST | |||
| 1,150.00 | 0.91 | 6.80 | 3.86 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 1,160.00 | 1.00 | 6.10 | 3.55 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 1,170.00 | 0.01 | 7.75 | 3.88 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 1,180.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 1,190.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 1,200.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 1,210.00 | 0.93 | 2.38 | 1.66 | 1.39 | % | 0.00 | 5 | 0 | 0.28 | 0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,220.00 | 0.01 | 5.40 | 2.71 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 1,230.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 1,240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 1,270.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 1,280.00 | 0.21 | 4.80 | 2.51 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 1,300.00 | 0.04 | 4.80 | 2.42 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.01 | 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 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 560.00 | 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 | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 700.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 710.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 720.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 725.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 730.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 735.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 740.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 745.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 750.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 760.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.11 | 2/6/2026 4:00:04 PM EST | |||
| 770.00 | 0.01 | 2.70 | 1.36 | % | 0.00 | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.14 | 2/6/2026 4:00:04 PM EST | |||
| 780.00 | 0.10 | 2.52 | 1.31 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.15 | 2/6/2026 4:00:04 PM EST | |||
| 785.00 | 0.20 | 2.61 | 1.41 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.15 | 2/6/2026 4:00:04 PM EST | |||
| 790.00 | 0.30 | 2.73 | 1.52 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.16 | 2/6/2026 4:00:04 PM EST | |||
| 795.00 | 0.40 | 2.57 | 1.49 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.17 | 2/6/2026 4:00:04 PM EST | |||
| 800.00 | 0.50 | 2.70 | 1.60 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.17 | 2/6/2026 4:00:04 PM EST | |||
| 805.00 | 0.56 | 2.72 | 1.64 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.18 | 2/6/2026 4:00:04 PM EST | |||
| 810.00 | 0.80 | 2.85 | 1.83 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.19 | 2/6/2026 4:00:04 PM EST | |||
| 815.00 | 0.94 | 3.05 | 2.00 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.19 | 2/6/2026 4:00:04 PM EST | |||
| 820.00 | 1.16 | 3.05 | 2.11 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.20 | 2/6/2026 4:00:04 PM EST | |||
| 825.00 | 1.11 | 3.30 | 2.21 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 830.00 | 1.36 | 4.55 | 2.96 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 835.00 | 0.35 | 7.70 | 4.03 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 840.00 | 0.01 | 7.95 | 3.98 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 845.00 | 1.50 | 7.65 | 4.58 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.23 | 2/6/2026 4:00:04 PM EST | |||
| 850.00 | 1.15 | 3.20 | 2.18 | 3.30 | % | 0.00 | 1 | 0 | 0.28 | -0.07 | 0.00 | -0.25 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 855.00 | 1.20 | 7.90 | 4.55 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.00 | -0.25 | 2/6/2026 4:00:04 PM EST | |||
| 860.00 | 1.41 | 8.45 | 4.93 | % | 0.01 | 0 | 0 | 0.31 | -0.08 | 0.00 | -0.26 | 2/6/2026 4:00:04 PM EST | |||
| 865.00 | 1.24 | 8.40 | 4.82 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.00 | -0.27 | 2/6/2026 4:00:04 PM EST | |||
| 870.00 | 2.75 | 8.75 | 5.75 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.27 | 2/6/2026 4:00:04 PM EST | |||
| 875.00 | 2.48 | 8.85 | 5.67 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.00 | -0.28 | 2/6/2026 4:00:04 PM EST | |||
| 880.00 | 2.18 | 9.10 | 5.64 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.00 | -0.29 | 2/6/2026 4:00:04 PM EST | |||
| 885.00 | 3.50 | 9.40 | 6.45 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.00 | -0.30 | 2/6/2026 4:00:04 PM EST | |||
| 890.00 | 3.80 | 9.85 | 6.83 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.00 | -0.31 | 2/6/2026 4:00:04 PM EST | |||
| 895.00 | 3.85 | 9.50 | 6.68 | % | 0.01 | 0 | 0 | 0.28 | -0.13 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 900.00 | 4.80 | 10.90 | 7.85 | % | 0.01 | 0 | 0 | 0.29 | -0.14 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 905.00 | 5.75 | 11.55 | 8.65 | % | 0.01 | 0 | 0 | 0.29 | -0.15 | 0.00 | -0.33 | 2/6/2026 4:00:04 PM EST | |||
| 910.00 | 6.45 | 12.20 | 9.33 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.00 | -0.34 | 2/6/2026 4:00:04 PM EST | |||
| 915.00 | 7.35 | 12.75 | 10.05 | % | 0.01 | 0 | 0 | 0.29 | -0.17 | 0.00 | -0.34 | 2/6/2026 4:00:04 PM EST | |||
| 920.00 | 8.70 | 13.45 | 11.08 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.18 | 0.00 | -0.35 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 925.00 | 8.70 | 14.55 | 11.63 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.00 | -0.36 | 2/6/2026 4:00:04 PM EST | |||
| 930.00 | 7.65 | 13.60 | 10.63 | 13.57 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.26 | -0.21 | 0.00 | -0.37 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 935.00 | 10.20 | 16.55 | 13.38 | % | 0.01 | 0 | 0 | 0.27 | -0.22 | 0.00 | -0.37 | 2/6/2026 4:00:04 PM EST | |||
| 940.00 | 13.00 | 16.70 | 14.85 | 15.98 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.28 | -0.23 | 0.00 | -0.38 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 945.00 | 13.15 | 18.80 | 15.98 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.00 | -0.38 | 2/6/2026 4:00:04 PM EST | |||
| 950.00 | 14.20 | 20.10 | 17.15 | % | 0.02 | 0 | 0 | 0.27 | -0.27 | 0.00 | -0.39 | 2/6/2026 4:00:04 PM EST | |||
| 955.00 | 16.35 | 21.50 | 18.93 | 20.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.28 | 0.00 | -0.39 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 960.00 | 15.65 | 21.10 | 18.38 | 18.14 | % | 0.02 | 3 | 0 | 0.26 | -0.30 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 965.00 | 18.35 | 24.50 | 21.43 | 24.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.32 | 0.00 | -0.40 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 970.00 | 18.85 | 26.15 | 22.50 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 975.00 | 22.05 | 27.90 | 24.98 | 27.62 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.26 | -0.36 | 0.00 | -0.41 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 980.00 | 23.75 | 28.80 | 26.28 | 32.15 | % | 0.03 | 2 | 0 | 0.26 | -0.38 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 985.00 | 25.85 | 30.10 | 27.98 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.00 | -0.41 | 2/6/2026 4:00:04 PM EST | |||
| 990.00 | 28.15 | 31.15 | 29.65 | 30.55 | % | 0.03 | 1 | 0 | 0.25 | -0.42 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 995.00 | 28.80 | 33.80 | 31.30 | 31.28 | % | 0.03 | 3 | 0 | 0.25 | -0.44 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,000.00 | 33.05 | 36.10 | 34.58 | 36.17 | % | 0.03 | 1 | 0 | 0.25 | -0.46 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,005.00 | 34.85 | 40.75 | 37.80 | 39.16 | % | 0.04 | 5 | 0 | 0.26 | -0.48 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,010.00 | 36.30 | 41.00 | 38.65 | 40.60 | % | 0.04 | 1 | 0 | 0.24 | -0.51 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,015.00 | 40.40 | 45.95 | 43.18 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.00 | -0.40 | 2/6/2026 4:00:04 PM EST | |||
| 1,020.00 | 41.10 | 48.70 | 44.90 | % | 0.04 | 0 | 0 | 0.25 | -0.55 | 0.00 | -0.39 | 2/6/2026 4:00:04 PM EST | |||
| 1,025.00 | 45.55 | 51.65 | 48.60 | % | 0.05 | 0 | 0 | 0.25 | -0.57 | 0.00 | -0.39 | 2/6/2026 4:00:04 PM EST | |||
| 1,030.00 | 47.15 | 53.40 | 50.28 | % | 0.05 | 0 | 0 | 0.24 | -0.59 | 0.00 | -0.38 | 2/6/2026 4:00:04 PM EST | |||
| 1,035.00 | 49.55 | 57.75 | 53.65 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.00 | -0.37 | 2/6/2026 4:00:04 PM EST | |||
| 1,040.00 | 52.80 | 61.00 | 56.90 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.00 | -0.36 | 2/6/2026 4:00:04 PM EST | |||
| 1,045.00 | 58.05 | 63.45 | 60.75 | % | 0.06 | 0 | 0 | 0.24 | -0.66 | 0.00 | -0.35 | 2/6/2026 4:00:04 PM EST | |||
| 1,050.00 | 61.85 | 66.55 | 64.20 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.00 | -0.34 | 2/6/2026 4:00:04 PM EST | |||
| 1,055.00 | 66.15 | 71.30 | 68.73 | 70.45 | % | 0.07 | 4 | 0 | 0.25 | -0.70 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 1,060.00 | 69.05 | 74.95 | 72.00 | % | 0.07 | 0 | 0 | 0.24 | -0.72 | 0.00 | -0.32 | 2/6/2026 4:00:04 PM EST | |||
| 1,065.00 | 72.35 | 78.75 | 75.55 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.00 | -0.31 | 2/6/2026 4:00:04 PM EST | |||
| 1,070.00 | 74.50 | 82.65 | 78.58 | % | 0.07 | 0 | 0 | 0.23 | -0.75 | 0.00 | -0.29 | 2/6/2026 4:00:04 PM EST | |||
| 1,075.00 | 80.10 | 86.60 | 83.35 | % | 0.08 | 0 | 0 | 0.24 | -0.77 | 0.00 | -0.28 | 2/6/2026 4:00:04 PM EST | |||
| 1,080.00 | 84.75 | 90.60 | 87.68 | % | 0.08 | 0 | 0 | 0.24 | -0.79 | 0.00 | -0.27 | 2/6/2026 4:00:04 PM EST | |||
| 1,085.00 | 86.60 | 94.70 | 90.65 | % | 0.08 | 0 | 0 | 0.23 | -0.80 | 0.00 | -0.25 | 2/6/2026 4:00:04 PM EST | |||
| 1,090.00 | 92.55 | 98.95 | 95.75 | % | 0.09 | 0 | 0 | 0.24 | -0.82 | 0.00 | -0.24 | 2/6/2026 4:00:04 PM EST | |||
| 1,100.00 | 99.40 | 107.50 | 103.45 | % | 0.09 | 0 | 0 | 0.23 | -0.85 | 0.00 | -0.21 | 2/6/2026 4:00:04 PM EST | |||
| 1,110.00 | 108.55 | 116.35 | 112.45 | % | 0.10 | 0 | 0 | 0.22 | -0.87 | 0.00 | -0.19 | 2/6/2026 4:00:04 PM EST | |||
| 1,120.00 | 117.60 | 125.40 | 121.50 | % | 0.11 | 0 | 0 | 0.22 | -0.89 | 0.00 | -0.16 | 2/6/2026 4:00:04 PM EST | |||
| 1,130.00 | 127.95 | 134.70 | 131.33 | % | 0.12 | 0 | 0 | 0.29 | -0.91 | 0.00 | -0.14 | 2/6/2026 4:00:04 PM EST | |||
| 1,140.00 | 137.40 | 144.00 | 140.70 | % | 0.12 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.12 | 2/6/2026 4:00:04 PM EST | |||
| 1,150.00 | 145.95 | 153.95 | 149.95 | % | 0.13 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.10 | 2/6/2026 4:00:04 PM EST | |||
| 1,160.00 | 155.80 | 163.40 | 159.60 | % | 0.14 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.09 | 2/6/2026 4:00:04 PM EST | |||
| 1,170.00 | 165.60 | 173.35 | 169.48 | % | 0.14 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 1,180.00 | 175.30 | 183.45 | 179.38 | % | 0.15 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.08 | 2/6/2026 4:00:04 PM EST | |||
| 1,190.00 | 185.05 | 193.30 | 189.18 | % | 0.16 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.06 | 2/6/2026 4:00:04 PM EST | |||
| 1,200.00 | 195.25 | 203.00 | 199.13 | % | 0.17 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.05 | 2/6/2026 4:00:04 PM EST | |||
| 1,210.00 | 205.40 | 213.20 | 209.30 | % | 0.17 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 1,220.00 | 215.40 | 223.25 | 219.33 | % | 0.18 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.04 | 2/6/2026 4:00:04 PM EST | |||
| 1,230.00 | 225.40 | 233.25 | 229.33 | % | 0.19 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.03 | 2/6/2026 4:00:04 PM EST | |||
| 1,240.00 | 235.40 | 243.20 | 239.30 | % | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 1,250.00 | 245.70 | 253.20 | 249.45 | % | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 2/6/2026 4:00:04 PM EST | |||
| 1,260.00 | 255.40 | 263.00 | 259.20 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 1,270.00 | 265.40 | 273.20 | 269.30 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 1,280.00 | 275.40 | 283.20 | 279.30 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 1,290.00 | 285.40 | 293.20 | 289.30 | % | 0.22 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 1,300.00 | 295.60 | 303.20 | 299.40 | % | 0.23 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST |