Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $986.74 as of 2/27/2026 2:53:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 469.00 | 477.65 | 473.33 | % | 0.88 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 550.00 | 459.05 | 467.70 | 463.38 | % | 0.84 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 560.00 | 449.35 | 457.75 | 453.55 | % | 0.81 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 570.00 | 439.00 | 447.45 | 443.23 | % | 0.78 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 580.00 | 429.45 | 438.00 | 433.73 | % | 0.75 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 590.00 | 419.45 | 428.00 | 423.73 | % | 0.72 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 600.00 | 409.05 | 417.60 | 413.33 | % | 0.69 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 610.00 | 399.00 | 407.60 | 403.30 | % | 0.66 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 620.00 | 389.05 | 397.65 | 393.35 | % | 0.63 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 630.00 | 380.00 | 387.65 | 383.83 | % | 0.61 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 640.00 | 370.00 | 378.35 | 374.18 | % | 0.58 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 650.00 | 360.00 | 368.40 | 364.20 | % | 0.56 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 660.00 | 350.00 | 358.40 | 354.20 | % | 0.54 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 670.00 | 340.00 | 348.45 | 344.23 | % | 0.51 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 680.00 | 330.00 | 338.70 | 334.35 | % | 0.49 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 690.00 | 320.00 | 328.75 | 324.38 | % | 0.47 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 700.00 | 310.00 | 318.10 | 314.05 | % | 0.45 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 710.00 | 300.00 | 308.15 | 304.08 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 720.00 | 290.15 | 298.85 | 294.50 | % | 0.41 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 725.00 | 285.20 | 294.00 | 289.60 | % | 0.40 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 730.00 | 280.05 | 288.65 | 284.35 | % | 0.39 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 735.00 | 275.00 | 283.35 | 279.18 | % | 0.38 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 740.00 | 270.50 | 279.05 | 274.78 | % | 0.37 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 745.00 | 266.00 | 274.15 | 270.08 | % | 0.36 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 750.00 | 261.00 | 269.20 | 265.10 | % | 0.35 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 760.00 | 251.00 | 259.30 | 255.15 | % | 0.34 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 770.00 | 241.00 | 248.45 | 244.73 | % | 0.32 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 780.00 | 231.00 | 238.85 | 234.93 | % | 0.30 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 785.00 | 226.00 | 234.55 | 230.28 | % | 0.29 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.11 | 2/27/2026 4:00:05 PM EST | |||
| 790.00 | 221.00 | 228.90 | 224.95 | % | 0.28 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.11 | 2/27/2026 4:00:05 PM EST | |||
| 795.00 | 216.00 | 224.10 | 220.05 | % | 0.28 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.12 | 2/27/2026 4:00:05 PM EST | |||
| 800.00 | 211.15 | 218.45 | 214.80 | % | 0.27 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.12 | 2/27/2026 4:00:05 PM EST | |||
| 805.00 | 206.35 | 213.55 | 209.95 | % | 0.26 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 810.00 | 202.00 | 208.65 | 205.33 | % | 0.25 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 815.00 | 197.00 | 204.00 | 200.50 | % | 0.25 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 820.00 | 194.00 | 198.95 | 196.48 | % | 0.24 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 825.00 | 187.00 | 194.10 | 190.55 | % | 0.23 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.15 | 2/27/2026 4:00:05 PM EST | |||
| 830.00 | 182.05 | 189.25 | 185.65 | % | 0.22 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 835.00 | 177.25 | 184.45 | 180.85 | % | 0.22 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 840.00 | 172.30 | 179.70 | 176.00 | % | 0.21 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.14 | 2/27/2026 4:00:05 PM EST | |||
| 845.00 | 168.00 | 174.85 | 171.43 | % | 0.20 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.19 | 2/27/2026 4:00:05 PM EST | |||
| 850.00 | 163.00 | 170.10 | 166.55 | % | 0.20 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.16 | 2/27/2026 4:00:05 PM EST | |||
| 855.00 | 158.00 | 165.45 | 161.73 | % | 0.19 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.19 | 2/27/2026 4:00:05 PM EST | |||
| 860.00 | 153.00 | 160.70 | 156.85 | % | 0.18 | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.20 | 2/27/2026 4:00:05 PM EST | |||
| 865.00 | 148.65 | 155.90 | 152.28 | % | 0.18 | 0 | 0 | 0.32 | 0.93 | 0.00 | -0.21 | 2/27/2026 4:00:05 PM EST | |||
| 870.00 | 144.00 | 151.30 | 147.65 | % | 0.17 | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.20 | 2/27/2026 4:00:05 PM EST | |||
| 875.00 | 141.45 | 146.75 | 144.10 | % | 0.16 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.23 | 2/27/2026 4:00:05 PM EST | |||
| 880.00 | 136.80 | 141.95 | 139.38 | % | 0.16 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.23 | 2/27/2026 4:00:05 PM EST | |||
| 885.00 | 130.05 | 137.45 | 133.75 | % | 0.15 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.24 | 2/27/2026 4:00:05 PM EST | |||
| 890.00 | 125.80 | 132.80 | 129.30 | % | 0.15 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.25 | 2/27/2026 4:00:05 PM EST | |||
| 895.00 | 123.05 | 128.40 | 125.73 | % | 0.14 | 0 | 0 | 0.34 | 0.89 | 0.00 | -0.26 | 2/27/2026 4:00:05 PM EST | |||
| 900.00 | 118.50 | 123.75 | 121.13 | % | 0.13 | 0 | 0 | 0.33 | 0.88 | 0.00 | -0.28 | 2/27/2026 4:00:05 PM EST | |||
| 905.00 | 114.05 | 119.30 | 116.68 | % | 0.13 | 0 | 0 | 0.33 | 0.87 | 0.00 | -0.29 | 2/27/2026 4:00:05 PM EST | |||
| 910.00 | 109.60 | 115.00 | 112.30 | % | 0.12 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.30 | 2/27/2026 4:00:05 PM EST | |||
| 915.00 | 105.20 | 110.50 | 107.85 | % | 0.12 | 0 | 0 | 0.32 | 0.85 | 0.00 | -0.31 | 2/27/2026 4:00:05 PM EST | |||
| 920.00 | 100.85 | 106.20 | 103.53 | % | 0.11 | 0 | 0 | 0.32 | 0.84 | 0.00 | -0.32 | 2/27/2026 4:00:05 PM EST | |||
| 925.00 | 96.50 | 102.00 | 99.25 | % | 0.11 | 0 | 0 | 0.32 | 0.83 | 0.00 | -0.34 | 2/27/2026 4:00:05 PM EST | |||
| 930.00 | 90.85 | 97.75 | 94.30 | % | 0.10 | 0 | 0 | 0.30 | 0.81 | 0.00 | -0.35 | 2/27/2026 4:00:05 PM EST | |||
| 935.00 | 87.85 | 93.45 | 90.65 | % | 0.10 | 0 | 0 | 0.31 | 0.80 | 0.00 | -0.36 | 2/27/2026 4:00:05 PM EST | |||
| 940.00 | 83.70 | 89.35 | 86.53 | % | 0.09 | 0 | 0 | 0.30 | 0.79 | 0.00 | -0.37 | 2/27/2026 4:00:05 PM EST | |||
| 945.00 | 79.60 | 85.30 | 82.45 | % | 0.09 | 0 | 0 | 0.30 | 0.77 | 0.00 | -0.38 | 2/27/2026 4:00:05 PM EST | |||
| 950.00 | 75.55 | 81.40 | 78.48 | % | 0.08 | 0 | 0 | 0.30 | 0.76 | 0.00 | -0.39 | 2/27/2026 4:00:05 PM EST | |||
| 955.00 | 71.55 | 77.25 | 74.40 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.00 | -0.40 | 2/27/2026 4:00:05 PM EST | |||
| 960.00 | 67.65 | 73.40 | 70.53 | % | 0.07 | 0 | 0 | 0.29 | 0.73 | 0.00 | -0.40 | 2/27/2026 4:00:05 PM EST | |||
| 965.00 | 63.85 | 69.35 | 66.60 | % | 0.07 | 0 | 0 | 0.28 | 0.71 | 0.00 | -0.41 | 2/27/2026 4:00:05 PM EST | |||
| 970.00 | 60.15 | 65.70 | 62.93 | % | 0.06 | 0 | 0 | 0.28 | 0.69 | 0.00 | -0.42 | 2/27/2026 4:00:05 PM EST | |||
| 975.00 | 56.55 | 62.15 | 59.35 | 43.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | 0.67 | 0.00 | -0.42 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 980.00 | 51.35 | 59.15 | 55.25 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.00 | -0.43 | 2/27/2026 4:00:05 PM EST | |||
| 985.00 | 49.65 | 55.80 | 52.73 | 37.64 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.64 | 0.00 | -0.43 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 990.00 | 46.35 | 52.60 | 49.48 | 38.80 | +2.00 | +5.44% | 0.05 | 2 | 2 | 0.27 | 0.62 | 0.00 | -0.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 995.00 | 43.15 | 49.50 | 46.33 | 40.59 | +7.59 | +23.00% | 0.05 | 11 | 1 | 0.27 | 0.59 | 0.00 | -0.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,000.00 | 40.15 | 46.25 | 43.20 | 37.89 | +2.32 | +6.53% | 0.04 | 13 | 5 | 0.27 | 0.57 | 0.00 | -0.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,005.00 | 37.15 | 43.45 | 40.30 | 34.90 | % | 0.04 | 2 | 0 | 0.27 | 0.55 | 0.00 | -0.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,010.00 | 34.35 | 39.90 | 37.13 | 32.75 | % | 0.04 | 17 | 0 | 0.26 | 0.53 | 0.00 | -0.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,015.00 | 31.65 | 37.10 | 34.38 | 26.52 | % | 0.03 | 13 | 0 | 0.26 | 0.51 | 0.00 | -0.43 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,020.00 | 29.20 | 34.40 | 31.80 | % | 0.03 | 0 | 0 | 0.26 | 0.48 | 0.00 | -0.43 | 2/27/2026 4:00:05 PM EST | |||
| 1,025.00 | 26.65 | 33.30 | 29.98 | 22.41 | % | 0.03 | 2 | 0 | 0.26 | 0.46 | 0.00 | -0.42 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,030.00 | 24.60 | 31.10 | 27.85 | 23.37 | % | 0.03 | 8 | 0 | 0.26 | 0.43 | 0.00 | -0.41 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,035.00 | 22.15 | 28.40 | 25.28 | % | 0.02 | 0 | 0 | 0.26 | 0.41 | 0.00 | -0.41 | 2/27/2026 4:00:05 PM EST | |||
| 1,040.00 | 20.10 | 27.30 | 23.70 | 17.20 | % | 0.02 | 1 | 0 | 0.26 | 0.39 | 0.00 | -0.40 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,045.00 | 18.15 | 25.45 | 21.80 | 17.60 | +1.83 | +11.61% | 0.02 | 3 | 2 | 0.26 | 0.36 | 0.00 | -0.39 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,050.00 | 16.30 | 23.30 | 19.80 | 16.50 | +0.15 | +0.92% | 0.02 | 13 | 1 | 0.25 | 0.34 | 0.00 | -0.37 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,055.00 | 14.55 | 21.50 | 18.03 | 15.25 | +0.86 | +5.98% | 0.02 | 4 | 2 | 0.25 | 0.32 | 0.00 | -0.36 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,060.00 | 12.95 | 20.00 | 16.48 | 13.95 | +4.08 | +41.34% | 0.02 | 3 | 1 | 0.25 | 0.30 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 1,065.00 | 11.45 | 18.80 | 15.13 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.00 | -0.33 | 2/27/2026 4:00:05 PM EST | |||
| 1,070.00 | 10.05 | 16.90 | 13.48 | 11.65 | % | 0.01 | 1 | 0 | 0.25 | 0.25 | 0.00 | -0.32 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,075.00 | 8.80 | 14.45 | 11.63 | % | 0.01 | 0 | 0 | 0.24 | 0.23 | 0.00 | -0.30 | 2/27/2026 4:00:05 PM EST | |||
| 1,080.00 | 8.45 | 12.90 | 10.68 | % | 0.01 | 0 | 0 | 0.24 | 0.21 | 0.00 | -0.29 | 2/27/2026 4:00:05 PM EST | |||
| 1,085.00 | 6.50 | 12.15 | 9.33 | % | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.00 | -0.27 | 2/27/2026 4:00:05 PM EST | |||
| 1,090.00 | 6.75 | 13.15 | 9.95 | % | 0.01 | 0 | 0 | 0.25 | 0.18 | 0.00 | -0.26 | 2/27/2026 4:00:05 PM EST | |||
| 1,100.00 | 3.75 | 9.10 | 6.43 | 6.70 | % | 0.01 | 1 | 0 | 0.23 | 0.15 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,110.00 | 2.29 | 7.45 | 4.87 | 5.83 | % | 0.00 | 5 | 0 | 0.23 | 0.12 | 0.00 | -0.20 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,120.00 | 2.59 | 9.25 | 5.92 | % | 0.01 | 0 | 0 | 0.26 | 0.10 | 0.00 | -0.17 | 2/27/2026 4:00:05 PM EST | |||
| 1,130.00 | 0.15 | 8.10 | 4.13 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.00 | -0.15 | 2/27/2026 4:00:05 PM EST | |||
| 1,140.00 | 0.82 | 7.70 | 4.26 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 1,150.00 | 0.84 | 7.40 | 4.12 | 2.25 | % | 0.00 | 1 | 0 | 0.26 | 0.05 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,160.00 | 0.01 | 6.30 | 3.16 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 1,170.00 | 0.01 | 6.20 | 3.11 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 1,180.00 | 0.01 | 7.30 | 3.66 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 1,190.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,260.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 0.86 | 0.43 | 0.47 | % | 0.00 | 2 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 730.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 740.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 745.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.07 | 2/27/2026 4:00:05 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 785.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.11 | 2/27/2026 4:00:05 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.11 | 2/27/2026 4:00:05 PM EST | |||
| 795.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.12 | 2/27/2026 4:00:05 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.12 | 2/27/2026 4:00:05 PM EST | |||
| 805.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 810.00 | 0.01 | 6.30 | 3.16 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 815.00 | 0.01 | 6.20 | 3.11 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 820.00 | 0.01 | 6.30 | 3.16 | % | 0.00 | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.10 | 2/27/2026 4:00:05 PM EST | |||
| 825.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.15 | 2/27/2026 4:00:05 PM EST | |||
| 830.00 | 0.40 | 4.85 | 2.63 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 835.00 | 0.01 | 7.45 | 3.73 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 840.00 | 0.01 | 7.60 | 3.81 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.14 | 2/27/2026 4:00:05 PM EST | |||
| 845.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.19 | 2/27/2026 4:00:05 PM EST | |||
| 850.00 | 0.51 | 7.75 | 4.13 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.00 | -0.16 | 2/27/2026 4:00:05 PM EST | |||
| 855.00 | 0.20 | 3.60 | 1.90 | % | 0.00 | 0 | 0 | 0.28 | -0.06 | 0.00 | -0.19 | 2/27/2026 4:00:05 PM EST | |||
| 860.00 | 0.01 | 8.00 | 4.01 | % | 0.00 | 0 | 0 | 0.28 | -0.07 | 0.00 | -0.20 | 2/27/2026 4:00:05 PM EST | |||
| 865.00 | 0.01 | 8.15 | 4.08 | % | 0.00 | 0 | 0 | 0.28 | -0.07 | 0.00 | -0.21 | 2/27/2026 4:00:05 PM EST | |||
| 870.00 | 1.68 | 8.30 | 4.99 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.20 | 2/27/2026 4:00:05 PM EST | |||
| 875.00 | 0.23 | 8.50 | 4.37 | % | 0.00 | 0 | 0 | 0.29 | -0.08 | 0.00 | -0.23 | 2/27/2026 4:00:05 PM EST | |||
| 880.00 | 1.96 | 8.65 | 5.31 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.23 | 2/27/2026 4:00:05 PM EST | |||
| 885.00 | 1.15 | 8.75 | 4.95 | % | 0.01 | 0 | 0 | 0.30 | -0.10 | 0.00 | -0.24 | 2/27/2026 4:00:05 PM EST | |||
| 890.00 | 2.87 | 9.05 | 5.96 | 5.34 | % | 0.01 | 2 | 0 | 0.32 | -0.10 | 0.00 | -0.25 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 895.00 | 3.30 | 9.25 | 6.28 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.26 | 2/27/2026 4:00:05 PM EST | |||
| 900.00 | 1.37 | 9.65 | 5.51 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.00 | -0.28 | 2/27/2026 4:00:05 PM EST | |||
| 905.00 | 4.35 | 10.15 | 7.25 | 7.61 | % | 0.01 | 1 | 0 | 0.31 | -0.13 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 910.00 | 4.60 | 10.70 | 7.65 | % | 0.01 | 0 | 0 | 0.30 | -0.14 | 0.00 | -0.30 | 2/27/2026 4:00:05 PM EST | |||
| 915.00 | 5.30 | 11.30 | 8.30 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.00 | -0.31 | 2/27/2026 4:00:05 PM EST | |||
| 920.00 | 5.35 | 11.75 | 8.55 | 8.85 | % | 0.01 | 2 | 0 | 0.29 | -0.16 | 0.00 | -0.32 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 925.00 | 6.10 | 11.90 | 9.00 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.29 | -0.17 | 0.00 | -0.34 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 930.00 | 6.70 | 12.00 | 9.35 | 10.55 | -0.89 | -7.78% | 0.01 | 18 | 2 | 0.28 | -0.19 | 0.00 | -0.35 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 935.00 | 7.80 | 14.00 | 10.90 | 12.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.20 | 0.00 | -0.36 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 940.00 | 8.45 | 14.45 | 11.45 | 12.61 | % | 0.01 | 2 | 0 | 0.28 | -0.21 | 0.00 | -0.37 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 945.00 | 9.70 | 15.80 | 12.75 | % | 0.01 | 0 | 0 | 0.28 | -0.23 | 0.00 | -0.38 | 2/27/2026 4:00:05 PM EST | |||
| 950.00 | 10.45 | 16.75 | 13.60 | % | 0.01 | 0 | 0 | 0.28 | -0.24 | 0.00 | -0.39 | 2/27/2026 4:00:05 PM EST | |||
| 955.00 | 9.80 | 17.75 | 13.78 | 16.38 | +0.03 | +0.19% | 0.01 | 4 | 1 | 0.27 | -0.26 | 0.00 | -0.40 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 960.00 | 12.30 | 15.95 | 14.13 | % | 0.01 | 0 | 0 | 0.26 | -0.27 | 0.00 | -0.40 | 2/27/2026 4:00:05 PM EST | |||
| 965.00 | 12.30 | 17.85 | 15.08 | 19.23 | % | 0.02 | 3 | 0 | 0.25 | -0.29 | 0.00 | -0.41 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 970.00 | 15.00 | 18.40 | 16.70 | 20.87 | % | 0.02 | 5 | 0 | 0.25 | -0.31 | 0.00 | -0.42 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 975.00 | 16.30 | 20.90 | 18.60 | 25.44 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.25 | -0.33 | 0.00 | -0.42 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 980.00 | 17.60 | 21.95 | 19.78 | % | 0.02 | 0 | 0 | 0.25 | -0.34 | 0.00 | -0.43 | 2/27/2026 4:00:05 PM EST | |||
| 985.00 | 18.05 | 25.80 | 21.93 | % | 0.02 | 0 | 0 | 0.25 | -0.36 | 0.00 | -0.43 | 2/27/2026 4:00:05 PM EST | |||
| 990.00 | 21.10 | 26.40 | 23.75 | % | 0.02 | 0 | 0 | 0.25 | -0.38 | 0.00 | -0.43 | 2/27/2026 4:00:05 PM EST | |||
| 995.00 | 22.90 | 27.20 | 25.05 | % | 0.03 | 0 | 0 | 0.24 | -0.41 | 0.00 | -0.44 | 2/27/2026 4:00:05 PM EST | |||
| 1,000.00 | 24.60 | 30.50 | 27.55 | 30.45 | % | 0.03 | 1 | 0 | 0.25 | -0.43 | 0.00 | -0.44 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,005.00 | 27.55 | 31.55 | 29.55 | % | 0.03 | 0 | 0 | 0.24 | -0.45 | 0.00 | -0.44 | 2/27/2026 4:00:05 PM EST | |||
| 1,010.00 | 30.50 | 34.15 | 32.33 | % | 0.03 | 0 | 0 | 0.25 | -0.47 | 0.00 | -0.43 | 2/27/2026 4:00:05 PM EST | |||
| 1,015.00 | 31.85 | 36.65 | 34.25 | % | 0.03 | 0 | 0 | 0.24 | -0.49 | 0.00 | -0.43 | 2/27/2026 4:00:05 PM EST | |||
| 1,020.00 | 34.05 | 38.95 | 36.50 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.00 | -0.43 | 2/27/2026 4:00:05 PM EST | |||
| 1,025.00 | 36.60 | 43.00 | 39.80 | 45.94 | % | 0.04 | 5 | 0 | 0.24 | -0.54 | 0.00 | -0.42 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 1,030.00 | 39.20 | 44.90 | 42.05 | % | 0.04 | 0 | 0 | 0.24 | -0.57 | 0.00 | -0.41 | 2/27/2026 4:00:05 PM EST | |||
| 1,035.00 | 42.40 | 48.60 | 45.50 | % | 0.04 | 0 | 0 | 0.24 | -0.59 | 0.00 | -0.41 | 2/27/2026 4:00:05 PM EST | |||
| 1,040.00 | 45.05 | 51.45 | 48.25 | % | 0.05 | 0 | 0 | 0.24 | -0.61 | 0.00 | -0.40 | 2/27/2026 4:00:05 PM EST | |||
| 1,045.00 | 48.00 | 54.65 | 51.33 | % | 0.05 | 0 | 0 | 0.23 | -0.64 | 0.00 | -0.39 | 2/27/2026 4:00:05 PM EST | |||
| 1,050.00 | 51.40 | 57.85 | 54.63 | % | 0.05 | 0 | 0 | 0.23 | -0.66 | 0.00 | -0.37 | 2/27/2026 4:00:05 PM EST | |||
| 1,055.00 | 56.00 | 61.20 | 58.60 | % | 0.06 | 0 | 0 | 0.24 | -0.68 | 0.00 | -0.36 | 2/27/2026 4:00:05 PM EST | |||
| 1,060.00 | 58.30 | 64.65 | 61.48 | % | 0.06 | 0 | 0 | 0.23 | -0.70 | 0.00 | -0.35 | 2/27/2026 4:00:05 PM EST | |||
| 1,065.00 | 61.85 | 68.15 | 65.00 | % | 0.06 | 0 | 0 | 0.23 | -0.73 | 0.00 | -0.33 | 2/27/2026 4:00:05 PM EST | |||
| 1,070.00 | 66.45 | 71.80 | 69.13 | % | 0.06 | 0 | 0 | 0.23 | -0.75 | 0.00 | -0.32 | 2/27/2026 4:00:05 PM EST | |||
| 1,075.00 | 69.50 | 75.60 | 72.55 | % | 0.07 | 0 | 0 | 0.23 | -0.77 | 0.00 | -0.30 | 2/27/2026 4:00:05 PM EST | |||
| 1,080.00 | 73.90 | 79.45 | 76.68 | % | 0.07 | 0 | 0 | 0.23 | -0.79 | 0.00 | -0.29 | 2/27/2026 4:00:05 PM EST | |||
| 1,085.00 | 77.45 | 83.45 | 80.45 | % | 0.07 | 0 | 0 | 0.22 | -0.80 | 0.00 | -0.27 | 2/27/2026 4:00:05 PM EST | |||
| 1,090.00 | 82.05 | 87.55 | 84.80 | % | 0.08 | 0 | 0 | 0.22 | -0.82 | 0.00 | -0.26 | 2/27/2026 4:00:05 PM EST | |||
| 1,100.00 | 90.50 | 95.80 | 93.15 | % | 0.08 | 0 | 0 | 0.22 | -0.85 | 0.00 | -0.23 | 2/27/2026 4:00:05 PM EST | |||
| 1,110.00 | 99.35 | 104.60 | 101.98 | % | 0.09 | 0 | 0 | 0.22 | -0.88 | 0.00 | -0.20 | 2/27/2026 4:00:05 PM EST | |||
| 1,120.00 | 108.40 | 113.60 | 111.00 | % | 0.10 | 0 | 0 | 0.21 | -0.90 | 0.00 | -0.17 | 2/27/2026 4:00:05 PM EST | |||
| 1,130.00 | 117.70 | 122.85 | 120.28 | % | 0.11 | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.15 | 2/27/2026 4:00:05 PM EST | |||
| 1,140.00 | 127.15 | 134.00 | 130.58 | % | 0.11 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.13 | 2/27/2026 4:00:05 PM EST | |||
| 1,150.00 | 136.45 | 143.85 | 140.15 | % | 0.12 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.11 | 2/27/2026 4:00:05 PM EST | |||
| 1,160.00 | 146.10 | 153.45 | 149.78 | % | 0.13 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.09 | 2/27/2026 4:00:05 PM EST | |||
| 1,170.00 | 154.85 | 163.75 | 159.30 | % | 0.14 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.08 | 2/27/2026 4:00:05 PM EST | |||
| 1,180.00 | 164.95 | 173.55 | 169.25 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.06 | 2/27/2026 4:00:05 PM EST | |||
| 1,190.00 | 175.70 | 183.00 | 179.35 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.05 | 2/27/2026 4:00:05 PM EST | |||
| 1,200.00 | 185.45 | 192.95 | 189.20 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.04 | 2/27/2026 4:00:05 PM EST | |||
| 1,210.00 | 194.10 | 202.90 | 198.50 | % | 0.16 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 1,220.00 | 204.75 | 212.90 | 208.83 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 2/27/2026 4:00:05 PM EST | |||
| 1,230.00 | 215.60 | 223.00 | 219.30 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 1,240.00 | 225.60 | 233.00 | 229.30 | % | 0.18 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:05 PM EST | |||
| 1,250.00 | 235.60 | 243.00 | 239.30 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,260.00 | 245.60 | 253.00 | 249.30 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,270.00 | 255.60 | 263.00 | 259.30 | % | 0.20 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,280.00 | 264.75 | 272.85 | 268.80 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:05 PM EST | |||
| 1,290.00 | 274.75 | 283.00 | 278.88 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 1,300.00 | 284.50 | 293.35 | 288.93 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST |