Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $961.83 as of 6/4/2026 10:29:08 AM 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 | 437.90 | 443.40 | 440.65 | 421.49 | 0.00 | 0.00% | 0.82 | 0 | 69 | 6.04 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 550.00 | 425.70 | 433.40 | 429.55 | 427.85 | +16.35 | +3.98% | 0.78 | 6 | 1 | 5.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 560.00 | 415.70 | 423.45 | 419.58 | 417.88 | +31.27 | +8.09% | 0.75 | 6 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 570.00 | 408.05 | 413.40 | 410.73 | % | 0.72 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 580.00 | 398.05 | 403.55 | 400.80 | % | 0.69 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 590.00 | 388.80 | 393.55 | 391.18 | % | 0.66 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 600.00 | 375.80 | 383.40 | 379.60 | % | 0.63 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 610.00 | 365.80 | 373.40 | 369.60 | % | 0.61 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 620.00 | 355.75 | 363.20 | 359.48 | 418.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 10:59:12 AM EST |
| 630.00 | 348.05 | 353.50 | 350.78 | % | 0.56 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 640.00 | 335.75 | 343.40 | 339.58 | 448.30 | 0.00 | 0.00% | 0.53 | 0 | 15 | 4.48 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/4/2026 10:59:12 AM EST |
| 650.00 | 325.65 | 333.40 | 329.53 | 310.40 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 660.00 | 315.65 | 323.20 | 319.43 | % | 0.48 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 670.00 | 305.65 | 313.30 | 309.48 | % | 0.46 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 680.00 | 298.05 | 303.00 | 300.53 | 279.70 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 690.00 | 285.75 | 293.50 | 289.63 | % | 0.42 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 700.00 | 275.75 | 283.60 | 279.68 | % | 0.40 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 710.00 | 265.75 | 273.40 | 269.58 | % | 0.38 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 720.00 | 255.75 | 263.25 | 259.50 | % | 0.36 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 725.00 | 250.75 | 258.60 | 254.68 | % | 0.35 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 730.00 | 245.95 | 253.40 | 249.68 | % | 0.34 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 735.00 | 240.80 | 248.35 | 244.58 | % | 0.33 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 740.00 | 235.85 | 243.20 | 239.53 | % | 0.32 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 745.00 | 230.85 | 238.00 | 234.43 | % | 0.31 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 750.00 | 225.85 | 233.10 | 229.48 | % | 0.31 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 760.00 | 215.65 | 223.20 | 219.43 | % | 0.29 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 770.00 | 205.75 | 213.40 | 209.58 | % | 0.27 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 780.00 | 197.75 | 203.75 | 200.75 | 214.00 | 0.00 | 0.00% | 0.26 | 0 | 44 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 785.00 | 192.75 | 198.20 | 195.48 | % | 0.25 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 790.00 | 187.75 | 193.55 | 190.65 | % | 0.24 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 795.00 | 182.75 | 188.20 | 185.48 | % | 0.23 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 800.00 | 177.75 | 183.35 | 180.55 | 188.00 | +46.00 | +32.40% | 0.23 | 5 | 8 | 2.31 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 805.00 | 173.10 | 178.35 | 175.73 | % | 0.22 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 810.00 | 167.75 | 173.55 | 170.65 | 150.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 815.00 | 162.75 | 168.40 | 165.58 | % | 0.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 820.00 | 157.75 | 163.65 | 160.70 | % | 0.20 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 825.00 | 152.75 | 158.65 | 155.70 | % | 0.19 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 830.00 | 147.75 | 152.75 | 150.25 | 120.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 835.00 | 143.15 | 147.75 | 145.45 | % | 0.17 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 840.00 | 137.75 | 142.75 | 140.25 | 114.19 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 845.00 | 132.75 | 138.05 | 135.40 | 109.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 850.00 | 129.25 | 133.05 | 131.15 | 182.70 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.82 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 10:59:12 AM EST |
| 855.00 | 122.75 | 128.00 | 125.38 | % | 0.15 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 860.00 | 117.75 | 123.00 | 120.38 | 81.68 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 865.00 | 112.80 | 118.00 | 115.40 | 185.41 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.74 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 10:59:12 AM EST |
| 870.00 | 107.80 | 113.00 | 110.40 | % | 0.13 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 875.00 | 102.80 | 107.75 | 105.28 | % | 0.12 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 880.00 | 98.20 | 102.75 | 100.48 | 78.38 | 0.00 | 0.00% | 0.11 | 0 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 885.00 | 92.00 | 97.80 | 94.90 | 117.00 | 0.00 | 0.00% | 0.11 | 0 | 94 | 1.41 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 10:59:12 AM EST |
| 890.00 | 86.95 | 92.80 | 89.88 | 72.01 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 895.00 | 81.00 | 88.35 | 84.68 | 92.06 | +25.01 | +37.31% | 0.09 | 4 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 900.00 | 76.10 | 83.25 | 79.68 | 88.80 | +30.34 | +51.90% | 0.09 | 2 | 25 | 1.29 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 905.00 | 71.65 | 78.35 | 75.00 | 82.09 | +36.03 | +78.23% | 0.08 | 4 | 12 | 1.20 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 910.00 | 68.10 | 73.25 | 70.68 | 37.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 915.00 | 63.10 | 67.80 | 65.45 | 29.85 | 0.00 | 0.00% | 0.07 | 0 | 26 | 1.09 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 920.00 | 58.10 | 63.00 | 60.55 | 66.50 | +20.99 | +46.13% | 0.07 | 7 | 30 | 1.03 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 925.00 | 52.00 | 57.35 | 54.68 | 61.00 | +24.86 | +68.79% | 0.06 | 12 | 32 | 1.00 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 930.00 | 46.00 | 52.15 | 49.08 | 58.12 | +21.42 | +58.37% | 0.05 | 2 | 73 | 0.94 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 935.00 | 41.35 | 48.15 | 44.75 | 46.64 | +12.29 | +35.78% | 0.05 | 9 | 97 | 0.78 | 0.99 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 940.00 | 36.95 | 42.65 | 39.80 | 36.42 | +12.99 | +55.45% | 0.04 | 20 | 152 | 0.49 | 0.99 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 945.00 | 32.05 | 38.45 | 35.25 | 37.44 | +18.11 | +93.69% | 0.04 | 46 | 236 | 0.65 | 0.98 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 950.00 | 27.05 | 32.90 | 29.98 | 27.27 | +11.07 | +68.34% | 0.03 | 46 | 365 | 0.60 | 0.96 | 0.00 | -0.30 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 955.00 | 21.75 | 28.30 | 25.03 | 24.84 | +12.64 | +103.61% | 0.03 | 51 | 291 | 0.48 | 0.94 | 0.01 | -0.51 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 960.00 | 18.25 | 22.65 | 20.45 | 18.10 | +7.91 | +77.63% | 0.02 | 119 | 421 | 0.47 | 0.90 | 0.01 | -0.83 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 965.00 | 15.00 | 18.70 | 16.85 | 14.38 | +6.83 | +90.47% | 0.02 | 221 | 314 | 0.42 | 0.86 | 0.01 | -1.34 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 970.00 | 10.40 | 14.45 | 12.43 | 11.79 | +5.79 | +96.50% | 0.01 | 163 | 865 | 0.26 | 0.79 | 0.02 | -2.08 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 975.00 | 8.05 | 10.70 | 9.38 | 8.62 | +4.62 | +115.50% | 0.01 | 146 | 395 | 0.30 | 0.70 | 0.02 | -2.84 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 980.00 | 5.00 | 6.65 | 5.83 | 5.60 | +2.60 | +86.67% | 0.01 | 726 | 821 | 0.29 | 0.59 | 0.02 | -3.02 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 985.00 | 3.55 | 4.85 | 4.20 | 4.00 | +2.10 | +110.53% | 0.00 | 365 | 508 | 0.29 | 0.47 | 0.02 | -2.99 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 990.00 | 2.49 | 2.75 | 2.62 | 2.55 | +0.97 | +61.40% | 0.00 | 987 | 889 | 0.28 | 0.36 | 0.02 | -2.75 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 995.00 | 1.42 | 2.00 | 1.71 | 1.61 | +0.49 | +43.75% | 0.00 | 528 | 769 | 0.29 | 0.25 | 0.02 | -2.35 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 997.50 | 0.90 | 1.94 | 1.42 | 1.12 | +0.22 | +24.45% | 0.00 | 116 | 100 | 0.28 | 0.21 | 0.02 | -2.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,000.00 | 1.05 | 1.15 | 1.10 | 1.14 | +0.34 | +42.50% | 0.00 | 3,975 | 1,967 | 0.30 | 0.17 | 0.02 | -1.55 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,002.50 | 0.48 | 0.95 | 0.72 | 0.77 | +0.17 | +28.34% | 0.00 | 44 | 115 | 0.31 | 0.14 | 0.01 | -1.21 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,005.00 | 0.57 | 0.75 | 0.66 | 0.65 | -0.05 | -7.15% | 0.00 | 310 | 695 | 0.30 | 0.11 | 0.01 | -0.94 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,007.50 | 0.39 | 0.83 | 0.61 | 0.60 | +0.10 | +20.00% | 0.00 | 43 | 78 | 0.32 | 0.09 | 0.01 | -0.72 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,010.00 | 0.30 | 0.81 | 0.56 | 0.43 | -0.04 | -8.52% | 0.00 | 600 | 385 | 0.32 | 0.07 | 0.01 | -0.56 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,012.50 | 0.17 | 0.91 | 0.54 | 0.57 | +0.18 | +46.16% | 0.00 | 48 | 34 | 0.32 | 0.06 | 0.01 | -0.43 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,015.00 | 0.10 | 0.70 | 0.40 | 0.30 | -0.05 | -14.29% | 0.00 | 70 | 177 | 0.34 | 0.04 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,017.50 | 0.05 | 0.86 | 0.46 | 0.40 | +0.08 | +25.00% | 0.00 | 17 | 163 | 0.35 | 0.03 | 0.00 | -0.24 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,020.00 | 0.09 | 0.51 | 0.30 | 0.24 | -0.08 | -25.00% | 0.00 | 199 | 239 | 0.36 | 0.03 | 0.00 | -0.18 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,025.00 | 0.11 | 0.73 | 0.42 | 0.18 | -0.03 | -14.29% | 0.00 | 114 | 316 | 0.40 | 0.01 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,030.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 272 | 269 | 0.39 | 0.01 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,035.00 | 0.01 | 0.30 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 66 | 221 | 0.38 | 0.00 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,040.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 65 | 608 | 0.45 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,045.00 | 0.05 | 0.45 | 0.25 | 0.19 | +0.04 | +26.67% | 0.00 | 25 | 244 | 0.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,050.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 133 | 660 | 0.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,055.00 | 0.01 | 0.39 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 85 | 319 | 0.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,060.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 123 | 807 | 0.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,065.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.13 | +185.72% | 0.00 | 23 | 400 | 0.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,067.50 | 0.00 | 1.38 | 0.69 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 1,070.00 | 0.00 | 0.61 | 0.31 | 0.09 | -0.21 | -70.00% | 0.00 | 11 | 314 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,072.50 | 0.00 | 3.45 | 1.73 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.30 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 1,075.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 437 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,077.50 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 1,080.00 | 0.00 | 0.35 | 0.18 | 0.50 | +0.27 | +117.40% | 0.00 | 1 | 243 | 0.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,082.50 | 0.00 | 2.32 | 1.16 | 0.24 | +0.15 | +166.67% | 0.00 | 29 | 43 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,085.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 7 | 194 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,087.50 | 0.01 | 0.39 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 145 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,090.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 99 | 320 | 0.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,092.50 | 0.00 | 0.35 | 0.18 | 0.05 | -1.47 | -96.72% | 0.00 | 305 | 17 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,095.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.22 | -95.66% | 0.00 | 10 | 117 | 0.69 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,100.00 | 0.00 | 0.17 | 0.09 | 0.04 | +0.01 | +33.34% | 0.00 | 188 | 1,565 | 0.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,105.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 41 | 133 | 0.73 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,110.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.11 | -91.67% | 0.00 | 42 | 157 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,115.00 | 0.01 | 0.12 | 0.07 | 0.17 | +0.16 | +1,600.00% | 0.00 | 141 | 407 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,120.00 | 0.00 | 0.43 | 0.22 | 0.10 | -0.07 | -41.18% | 0.00 | 6 | 1,041 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,125.00 | 0.01 | 0.20 | 0.11 | 0.10 | +0.09 | +900.00% | 0.00 | 60 | 299 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,130.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 26 | 245 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,135.00 | 0.01 | 0.35 | 0.18 | 0.16 | +0.15 | +1,500.00% | 0.00 | 116 | 487 | 0.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,140.00 | 0.00 | 0.42 | 0.21 | 0.17 | +0.07 | +70.00% | 0.00 | 40 | 178 | 1.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,145.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.17 | -94.45% | 0.00 | 20 | 305 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 183 | 0.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,155.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 129 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,160.00 | 0.01 | 0.18 | 0.10 | 0.18 | -0.03 | -14.29% | 0.00 | 9 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,170.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 983 | 1.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 1,180.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.08 | -44.45% | 0.00 | 137 | 347 | 1.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.49 | -98.00% | 0.00 | 1 | 719 | 1.03 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,200.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 1,210.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.35 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 1,220.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 9 | 469 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,230.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 317 | 1.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,240.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 201 | 1.48 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 457 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 327 | 1.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,270.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 301 | 1.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,280.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 313 | 1.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 380 | 1.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.46 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 570.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 375 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 580.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 590.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 600.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 610.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 620.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 487 | 2.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 630.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 767 | 2.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 392 | 2.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 383 | 2.16 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 660.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 728 | 2.41 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 2.29 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 680.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 291 | 2.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 690.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 609 | 2.24 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 472 | 2.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 710.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 668 | 1.88 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 94 | 1,558 | 1.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 725.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.07 | +350.00% | 0.00 | 39 | 280 | 2.13 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 730.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 479 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 735.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 232 | 8 | 1.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 740.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 136 | 380 | 1.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 745.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 92 | 1.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 750.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 653 | 236 | 1.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 760.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 242 | 167 | 1.60 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 86 | 831 | 2.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 780.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.08 | -80.00% | 0.00 | 326 | 782 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 785.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 238 | 713 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 790.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 29 | 1,473 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 795.00 | 0.01 | 0.31 | 0.16 | 0.02 | -0.01 | -33.34% | 0.00 | 131 | 624 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 800.00 | 0.00 | 0.26 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 279 | 3,394 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.22 | +0.07 | +46.67% | 0.00 | 36 | 164 | 1.63 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 810.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.15 | -93.75% | 0.00 | 9 | 114 | 1.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 815.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.03 | -50.00% | 0.00 | 63 | 457 | 1.71 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 820.00 | 0.00 | 0.54 | 0.27 | 0.02 | -0.15 | -88.24% | 0.00 | 8 | 505 | 1.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 825.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.08 | -88.89% | 0.00 | 23 | 224 | 1.29 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 830.00 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 835.00 | 0.00 | 1.49 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 840.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.49 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 845.00 | 0.00 | 0.96 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 850.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 43 | 479 | 0.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 855.00 | 0.02 | 0.13 | 0.08 | 0.04 | -0.08 | -66.67% | 0.00 | 11 | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 860.00 | 0.01 | 0.18 | 0.10 | 0.20 | -0.01 | -4.77% | 0.00 | 30 | 268 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 865.00 | 0.00 | 0.28 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 14 | 56 | 1.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 870.00 | 0.01 | 0.21 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 72 | 167 | 0.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 875.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 880.00 | 0.01 | 0.23 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 27 | 238 | 0.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 885.00 | 0.01 | 0.16 | 0.09 | 0.12 | +0.01 | +9.10% | 0.00 | 70 | 257 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 890.00 | 0.01 | 0.16 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 278 | 0.67 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 895.00 | 0.00 | 1.25 | 0.63 | 0.08 | -0.12 | -60.00% | 0.00 | 50 | 325 | 1.26 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 900.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 0.00 | 135 | 894 | 0.64 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 905.00 | 0.05 | 0.23 | 0.14 | 0.07 | -0.16 | -69.57% | 0.00 | 97 | 369 | 0.64 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 910.00 | 0.05 | 0.24 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 63 | 892 | 0.61 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 915.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.24 | -68.58% | 0.00 | 161 | 461 | 0.55 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 920.00 | 0.03 | 0.24 | 0.14 | 0.18 | -0.23 | -56.10% | 0.00 | 182 | 845 | 0.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 925.00 | 0.02 | 0.25 | 0.14 | 0.13 | -0.46 | -77.97% | 0.00 | 331 | 539 | 0.47 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 930.00 | 0.10 | 0.24 | 0.17 | 0.16 | -0.74 | -82.23% | 0.00 | 273 | 711 | 0.46 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 935.00 | 0.05 | 0.25 | 0.15 | 0.15 | -1.17 | -88.64% | 0.00 | 117 | 288 | 0.40 | -0.01 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 940.00 | 0.06 | 0.24 | 0.15 | 0.14 | -2.04 | -93.58% | 0.00 | 249 | 540 | 0.39 | -0.01 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 945.00 | 0.15 | 0.25 | 0.20 | 0.19 | -2.86 | -93.77% | 0.00 | 218 | 581 | 0.36 | -0.02 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 950.00 | 0.25 | 0.45 | 0.35 | 0.35 | -4.02 | -92.00% | 0.00 | 551 | 1,006 | 0.34 | -0.04 | 0.00 | -0.30 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 955.00 | 0.39 | 0.67 | 0.53 | 0.54 | -6.01 | -91.76% | 0.00 | 163 | 300 | 0.32 | -0.06 | 0.01 | -0.51 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 960.00 | 0.65 | 1.00 | 0.83 | 0.85 | -7.95 | -90.35% | 0.00 | 1,051 | 405 | 0.31 | -0.10 | 0.01 | -0.83 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 965.00 | 1.24 | 1.94 | 1.59 | 1.47 | -9.13 | -86.14% | 0.00 | 97 | 256 | 0.30 | -0.14 | 0.01 | -1.34 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 970.00 | 1.83 | 3.05 | 2.44 | 2.51 | -11.31 | -81.84% | 0.00 | 168 | 221 | 0.30 | -0.21 | 0.02 | -2.08 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 975.00 | 2.91 | 5.00 | 3.96 | 4.42 | -12.82 | -74.37% | 0.00 | 148 | 153 | 0.29 | -0.30 | 0.02 | -2.84 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 980.00 | 5.10 | 7.85 | 6.48 | 6.47 | -17.08 | -72.53% | 0.01 | 183 | 208 | 0.28 | -0.41 | 0.02 | -3.02 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 985.00 | 7.40 | 10.80 | 9.10 | 11.14 | -14.46 | -56.49% | 0.01 | 61 | 235 | 0.28 | -0.53 | 0.02 | -2.99 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 990.00 | 10.30 | 13.50 | 11.90 | 11.91 | -18.29 | -60.57% | 0.01 | 66 | 620 | 0.27 | -0.64 | 0.02 | -2.75 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 995.00 | 13.90 | 19.10 | 16.50 | 15.96 | -18.04 | -53.06% | 0.02 | 69 | 61 | 0.37 | -0.75 | 0.02 | -2.35 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 997.50 | 16.20 | 21.65 | 18.93 | 35.18 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.44 | -0.79 | 0.02 | -2.00 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 1,000.00 | 17.80 | 24.10 | 20.95 | 20.00 | -18.99 | -48.71% | 0.02 | 19 | 187 | 0.32 | -0.83 | 0.02 | -1.55 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,002.50 | 21.30 | 26.15 | 23.73 | 20.00 | -32.39 | -61.83% | 0.02 | 1 | 8 | 0.44 | -0.86 | 0.01 | -1.21 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,005.00 | 23.80 | 28.75 | 26.28 | 21.45 | -22.00 | -50.64% | 0.03 | 40 | 134 | 0.44 | -0.89 | 0.01 | -0.94 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,007.50 | 25.35 | 31.25 | 28.30 | 22.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.91 | 0.01 | -0.72 | 5/28/2026 | 6/4/2026 10:59:12 AM EST |
| 1,010.00 | 27.60 | 33.65 | 30.63 | 50.43 | 0.00 | 0.00% | 0.03 | 0 | 311 | 0.56 | -0.93 | 0.01 | -0.56 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 1,012.50 | 30.05 | 35.45 | 32.75 | 72.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.94 | 0.01 | -0.43 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 1,015.00 | 32.30 | 37.45 | 34.88 | 28.00 | -46.27 | -62.30% | 0.03 | 1 | 61 | 0.57 | -0.96 | 0.01 | -0.32 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,017.50 | 35.05 | 41.05 | 38.05 | % | 0.04 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.24 | 6/4/2026 10:59:12 AM EST | |||
| 1,020.00 | 37.20 | 44.60 | 40.90 | 61.02 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.63 | -0.97 | 0.00 | -0.18 | 6/3/2026 | 6/4/2026 10:59:12 AM EST |
| 1,025.00 | 42.20 | 48.45 | 45.33 | 81.05 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.68 | -0.99 | 0.00 | -0.09 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 1,030.00 | 47.15 | 52.25 | 49.70 | 45.42 | -24.03 | -34.60% | 0.05 | 2 | 12 | 0.70 | -0.99 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,035.00 | 52.15 | 58.65 | 55.40 | 81.27 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.82 | -1.00 | 0.00 | -0.03 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 1,040.00 | 57.15 | 64.40 | 60.78 | 85.77 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.88 | -1.00 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 1,045.00 | 62.15 | 67.50 | 64.83 | 90.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 1,050.00 | 67.15 | 73.45 | 70.30 | 64.16 | -40.92 | -38.95% | 0.07 | 17 | 15 | 0.89 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 10:59:12 AM EST |
| 1,055.00 | 72.15 | 77.20 | 74.68 | 57.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 10:59:12 AM EST |
| 1,060.00 | 77.15 | 83.45 | 80.30 | 106.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 1,065.00 | 82.15 | 89.50 | 85.83 | 68.11 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 10:59:12 AM EST |
| 1,067.50 | 84.65 | 92.00 | 88.33 | 48.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 10:59:12 AM EST |
| 1,070.00 | 87.60 | 94.45 | 91.03 | 41.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 10:59:12 AM EST |
| 1,072.50 | 89.65 | 96.20 | 92.93 | % | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,075.00 | 92.55 | 99.45 | 96.00 | 127.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 1,077.50 | 94.65 | 101.95 | 98.30 | 136.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 10:59:12 AM EST |
| 1,080.00 | 97.15 | 104.40 | 100.78 | 75.67 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 10:59:12 AM EST |
| 1,082.50 | 100.05 | 106.90 | 103.48 | 58.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 10:59:12 AM EST |
| 1,085.00 | 102.15 | 109.70 | 105.93 | 121.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 1,087.50 | 104.65 | 111.90 | 108.28 | % | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,090.00 | 107.55 | 114.40 | 110.98 | 142.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 1,092.50 | 109.65 | 116.10 | 112.88 | % | 0.10 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,095.00 | 112.15 | 117.60 | 114.88 | 86.82 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 10:59:12 AM EST |
| 1,100.00 | 117.15 | 122.60 | 119.88 | 148.94 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 1,105.00 | 122.55 | 127.55 | 125.05 | 100.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 10:59:12 AM EST |
| 1,110.00 | 127.55 | 132.55 | 130.05 | 93.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 10:59:12 AM EST |
| 1,115.00 | 132.55 | 137.55 | 135.05 | % | 0.12 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,120.00 | 137.55 | 142.55 | 140.05 | 80.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 10:59:12 AM EST |
| 1,125.00 | 142.55 | 147.55 | 145.05 | 84.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/4/2026 10:59:12 AM EST |
| 1,130.00 | 148.25 | 152.55 | 150.40 | 122.69 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 10:59:12 AM EST |
| 1,135.00 | 152.55 | 157.55 | 155.05 | % | 0.14 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,140.00 | 157.55 | 162.55 | 160.05 | % | 0.14 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,145.00 | 162.55 | 167.55 | 165.05 | % | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,150.00 | 167.55 | 172.55 | 170.05 | 144.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 10:59:12 AM EST |
| 1,155.00 | 172.55 | 179.40 | 175.98 | 205.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 1,160.00 | 177.55 | 181.80 | 179.68 | 210.38 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 10:59:12 AM EST |
| 1,170.00 | 187.55 | 192.55 | 190.05 | % | 0.16 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,180.00 | 197.55 | 201.55 | 199.55 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,190.00 | 207.55 | 212.55 | 210.05 | % | 0.18 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,200.00 | 217.55 | 224.45 | 221.00 | 194.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 10:59:12 AM EST |
| 1,210.00 | 227.55 | 234.45 | 231.00 | % | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,220.00 | 237.55 | 244.15 | 240.85 | 259.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/4/2026 10:59:12 AM EST |
| 1,230.00 | 247.55 | 254.45 | 251.00 | % | 0.20 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,240.00 | 257.55 | 264.45 | 261.00 | % | 0.21 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,250.00 | 267.55 | 274.45 | 271.00 | % | 0.22 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,260.00 | 277.55 | 284.40 | 280.98 | % | 0.22 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,270.00 | 287.55 | 294.45 | 291.00 | % | 0.23 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,280.00 | 297.55 | 304.40 | 300.98 | % | 0.24 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,290.00 | 307.55 | 314.45 | 311.00 | % | 0.24 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST | |||
| 1,300.00 | 317.55 | 324.45 | 321.00 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/4/2026 10:59:12 AM EST |