Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $995.98 as of 5/29/2026 4:02:22 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 | 414.15 | 420.40 | 417.28 | 456.00 | % | 0.77 | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 550.00 | 404.20 | 411.70 | 407.95 | % | 0.74 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 560.00 | 392.75 | 401.70 | 397.23 | 527.65 | 0.00 | 0.00% | 0.71 | 0 | 69 | 1.68 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:04 PM EST |
| 570.00 | 383.80 | 390.45 | 387.13 | % | 0.68 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 580.00 | 374.50 | 381.75 | 378.13 | % | 0.65 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 590.00 | 364.25 | 370.80 | 367.53 | % | 0.62 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 600.00 | 352.80 | 361.80 | 357.30 | % | 0.60 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 610.00 | 342.85 | 351.80 | 347.33 | % | 0.57 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 620.00 | 332.85 | 341.80 | 337.33 | 458.18 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:04 PM EST |
| 630.00 | 322.85 | 331.85 | 327.35 | % | 0.52 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 640.00 | 312.90 | 321.85 | 317.38 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 650.00 | 304.70 | 311.85 | 308.28 | 426.87 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:04 PM EST |
| 660.00 | 294.35 | 300.55 | 297.45 | 300.85 | -128.04 | -29.86% | 0.45 | 1 | 15 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 670.00 | 284.35 | 290.60 | 287.48 | 291.15 | % | 0.43 | 1 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 680.00 | 274.35 | 281.90 | 278.13 | % | 0.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 690.00 | 264.40 | 271.90 | 268.15 | % | 0.39 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 700.00 | 254.45 | 261.95 | 258.20 | 261.10 | % | 0.37 | 1 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 710.00 | 244.45 | 252.00 | 248.23 | % | 0.35 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 720.00 | 233.05 | 242.00 | 237.53 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 725.00 | 228.05 | 237.00 | 232.53 | % | 0.32 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 730.00 | 223.05 | 232.00 | 227.53 | % | 0.31 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 735.00 | 218.05 | 227.00 | 222.53 | % | 0.30 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 740.00 | 213.10 | 222.00 | 217.55 | % | 0.29 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 745.00 | 208.10 | 217.00 | 212.55 | % | 0.29 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 750.00 | 203.10 | 212.00 | 207.55 | % | 0.28 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 760.00 | 193.15 | 202.00 | 197.58 | % | 0.26 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 770.00 | 184.60 | 192.00 | 188.30 | % | 0.24 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 780.00 | 174.65 | 182.00 | 178.33 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 785.00 | 169.65 | 175.85 | 172.75 | % | 0.22 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 790.00 | 164.70 | 172.20 | 168.45 | % | 0.21 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 795.00 | 159.70 | 167.20 | 163.45 | % | 0.21 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 800.00 | 154.90 | 160.95 | 157.93 | 160.70 | % | 0.20 | 1 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 805.00 | 149.75 | 156.45 | 153.10 | % | 0.19 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 810.00 | 145.10 | 151.40 | 148.25 | 176.30 | % | 0.18 | 1 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 815.00 | 139.80 | 146.00 | 142.90 | 142.00 | % | 0.18 | 1 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 820.00 | 134.85 | 141.45 | 138.15 | 221.75 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:04 PM EST |
| 825.00 | 129.85 | 136.60 | 133.23 | % | 0.16 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 830.00 | 124.90 | 131.60 | 128.25 | 200.02 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.54 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 835.00 | 119.95 | 127.40 | 123.68 | 200.18 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.56 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 840.00 | 115.00 | 122.05 | 118.53 | % | 0.14 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 845.00 | 110.05 | 116.90 | 113.48 | % | 0.13 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:04 PM EST | |||
| 850.00 | 105.10 | 112.65 | 108.88 | 196.06 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.53 | 0.99 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 855.00 | 100.15 | 107.75 | 103.95 | % | 0.12 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.06 | 5/29/2026 4:00:04 PM EST | |||
| 860.00 | 95.05 | 102.80 | 98.93 | % | 0.12 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.06 | 5/29/2026 4:00:04 PM EST | |||
| 865.00 | 90.00 | 97.90 | 93.95 | 167.04 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.48 | 0.98 | 0.00 | -0.10 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 870.00 | 85.50 | 92.20 | 88.85 | 87.35 | % | 0.10 | 1 | 0 | 0.43 | 0.97 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 875.00 | 80.55 | 88.00 | 84.28 | 157.34 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.45 | 0.96 | 0.00 | -0.14 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 880.00 | 75.70 | 83.00 | 79.35 | % | 0.09 | 0 | 0 | 0.43 | 0.96 | 0.00 | -0.15 | 5/29/2026 4:00:04 PM EST | |||
| 885.00 | 70.95 | 78.90 | 74.93 | % | 0.08 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.18 | 5/29/2026 4:00:04 PM EST | |||
| 890.00 | 66.20 | 73.65 | 69.93 | % | 0.08 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.21 | 5/29/2026 4:00:04 PM EST | |||
| 895.00 | 61.85 | 69.00 | 65.43 | 99.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | 0.92 | 0.00 | -0.24 | 5/11/2026 | 5/29/2026 4:00:04 PM EST |
| 900.00 | 56.25 | 62.55 | 59.40 | 66.25 | -55.90 | -45.77% | 0.07 | 106 | 2 | 0.32 | 0.90 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 905.00 | 52.25 | 58.50 | 55.38 | 84.35 | -89.31 | -51.43% | 0.06 | 1 | 69 | 0.32 | 0.88 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 910.00 | 47.20 | 54.70 | 50.95 | % | 0.06 | 0 | 0 | 0.33 | 0.86 | 0.00 | -0.35 | 5/29/2026 4:00:04 PM EST | |||
| 915.00 | 43.00 | 50.45 | 46.73 | 98.47 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.24 | 0.83 | 0.01 | -0.40 | 5/6/2026 | 5/29/2026 4:00:04 PM EST |
| 920.00 | 39.75 | 46.25 | 43.00 | 39.72 | -44.98 | -53.11% | 0.05 | 3 | 1 | 0.26 | 0.80 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 925.00 | 36.05 | 41.75 | 38.90 | 39.40 | % | 0.04 | 5 | 0 | 0.26 | 0.77 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 930.00 | 32.10 | 37.40 | 34.75 | 35.71 | -46.29 | -56.46% | 0.04 | 2 | 6 | 0.25 | 0.74 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 935.00 | 28.55 | 34.45 | 31.50 | % | 0.03 | 0 | 0 | 0.25 | 0.70 | 0.01 | -0.55 | 5/29/2026 4:00:04 PM EST | |||
| 940.00 | 25.65 | 30.90 | 28.28 | 32.60 | -68.35 | -67.71% | 0.03 | 12 | 1 | 0.25 | 0.66 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 945.00 | 21.90 | 26.15 | 24.03 | 21.89 | -64.27 | -74.60% | 0.03 | 26 | 2 | 0.24 | 0.61 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 950.00 | 20.35 | 22.85 | 21.60 | 21.30 | -65.20 | -75.38% | 0.02 | 122 | 9 | 0.24 | 0.57 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 955.00 | 16.10 | 20.45 | 18.28 | 20.65 | -34.35 | -62.46% | 0.02 | 43 | 7 | 0.23 | 0.52 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 960.00 | 14.65 | 17.30 | 15.98 | 17.30 | -30.79 | -64.03% | 0.02 | 61 | 2 | 0.23 | 0.48 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 965.00 | 12.75 | 16.30 | 14.53 | 18.00 | -35.70 | -66.48% | 0.02 | 70 | 2 | 0.25 | 0.43 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 970.00 | 10.30 | 12.70 | 11.50 | 14.25 | -27.73 | -66.06% | 0.01 | 66 | 7 | 0.23 | 0.39 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 975.00 | 9.20 | 11.95 | 10.58 | 11.30 | -85.53 | -88.33% | 0.01 | 36 | 11 | 0.24 | 0.34 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 980.00 | 7.80 | 9.65 | 8.73 | 10.36 | -24.34 | -70.15% | 0.01 | 45 | 9 | 0.24 | 0.30 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 985.00 | 6.60 | 8.20 | 7.40 | 9.90 | -20.40 | -67.33% | 0.01 | 104 | 13 | 0.24 | 0.27 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 990.00 | 5.40 | 6.95 | 6.18 | 8.40 | -19.15 | -69.51% | 0.01 | 67 | 17 | 0.24 | 0.23 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 995.00 | 4.75 | 5.65 | 5.20 | 4.90 | -20.10 | -80.40% | 0.01 | 31 | 37 | 0.24 | 0.20 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 997.50 | 4.30 | 5.40 | 4.85 | 4.68 | -19.82 | -80.90% | 0.00 | 33 | 8 | 0.24 | 0.19 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,000.00 | 4.00 | 4.75 | 4.38 | 4.75 | -17.45 | -78.61% | 0.00 | 491 | 131 | 0.24 | 0.18 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,002.50 | 3.20 | 4.65 | 3.93 | 3.80 | -17.20 | -81.91% | 0.00 | 4 | 3 | 0.24 | 0.17 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,005.00 | 2.96 | 4.25 | 3.61 | 4.36 | -16.09 | -78.68% | 0.00 | 63 | 63 | 0.24 | 0.16 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,007.50 | 2.65 | 4.75 | 3.70 | 3.21 | % | 0.00 | 11 | 0 | 0.25 | 0.14 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 1,010.00 | 2.59 | 4.75 | 3.67 | 3.00 | -15.73 | -83.99% | 0.00 | 38 | 50 | 0.26 | 0.13 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,012.50 | 2.39 | 4.45 | 3.42 | 3.50 | % | 0.00 | 1 | 0 | 0.26 | 0.13 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 1,015.00 | 2.06 | 4.35 | 3.21 | 2.68 | -14.57 | -84.47% | 0.00 | 52 | 38 | 0.26 | 0.12 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,017.50 | 1.95 | 4.10 | 3.03 | % | 0.00 | 0 | 0 | 0.26 | 0.11 | 0.00 | -0.32 | 5/29/2026 4:00:04 PM EST | |||
| 1,020.00 | 1.85 | 2.85 | 2.35 | 2.65 | -11.42 | -81.17% | 0.00 | 289 | 41 | 0.25 | 0.10 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,025.00 | 2.00 | 2.45 | 2.23 | 2.25 | -10.76 | -82.71% | 0.00 | 26 | 45 | 0.27 | 0.10 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,030.00 | 1.42 | 2.59 | 2.01 | 1.66 | -10.29 | -86.11% | 0.00 | 19 | 42 | 0.27 | 0.08 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,035.00 | 1.37 | 2.24 | 1.81 | 1.80 | -8.20 | -82.00% | 0.00 | 185 | 135 | 0.28 | 0.07 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,040.00 | 1.20 | 1.89 | 1.55 | 1.70 | -7.83 | -82.17% | 0.00 | 43 | 47 | 0.28 | 0.06 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,045.00 | 1.01 | 1.81 | 1.41 | 1.25 | -6.27 | -83.38% | 0.00 | 5 | 72 | 0.29 | 0.06 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,050.00 | 0.79 | 1.89 | 1.34 | 1.13 | -6.02 | -84.20% | 0.00 | 145 | 74 | 0.29 | 0.05 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,055.00 | 0.04 | 2.57 | 1.31 | 1.18 | -4.88 | -80.53% | 0.00 | 32 | 57 | 0.27 | 0.05 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,060.00 | 0.22 | 1.35 | 0.79 | 0.80 | -4.35 | -84.47% | 0.00 | 83 | 104 | 0.30 | 0.04 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,065.00 | 0.02 | 2.78 | 1.40 | 1.10 | -3.50 | -76.09% | 0.00 | 23 | 49 | 0.29 | 0.04 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,070.00 | 0.25 | 4.95 | 2.60 | 0.65 | -3.51 | -84.38% | 0.00 | 11 | 51 | 0.36 | 0.02 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,075.00 | 0.01 | 4.90 | 2.46 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.34 | 0.02 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,080.00 | 0.06 | 1.30 | 0.68 | 0.77 | -2.38 | -75.56% | 0.00 | 40 | 47 | 0.30 | 0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,085.00 | 0.00 | 1.21 | 0.61 | 0.70 | -2.26 | -76.36% | 0.00 | 21 | 30 | 0.37 | 0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,090.00 | 0.35 | 4.75 | 2.55 | 0.97 | -1.69 | -63.54% | 0.00 | 3 | 43 | 0.40 | 0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,095.00 | 0.01 | 3.25 | 1.63 | 0.65 | -2.01 | -75.57% | 0.00 | 8 | 18 | 0.35 | 0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,100.00 | 0.21 | 0.60 | 0.41 | 0.40 | -1.80 | -81.82% | 0.00 | 94 | 119 | 0.33 | 0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,105.00 | 0.00 | 3.45 | 1.73 | 0.01 | -1.99 | -99.50% | 0.00 | 10 | 14 | 0.50 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,110.00 | 0.00 | 2.50 | 1.25 | 2.27 | +0.26 | +12.94% | 0.00 | 5 | 43 | 0.48 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,115.00 | 0.01 | 4.60 | 2.31 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 1,120.00 | 0.00 | 1.13 | 0.57 | 0.33 | -2.18 | -86.86% | 0.00 | 25 | 26 | 0.44 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,125.00 | 0.00 | 2.40 | 1.20 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.51 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,130.00 | 0.00 | 1.00 | 0.50 | 0.42 | -1.02 | -70.84% | 0.00 | 114 | 112 | 0.45 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,135.00 | 0.00 | 4.50 | 2.25 | 0.13 | -0.96 | -88.08% | 0.00 | 1 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,145.00 | 0.00 | 4.45 | 2.23 | 0.17 | -1.81 | -91.42% | 0.00 | 1 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 1.31 | 0.66 | 0.11 | -1.20 | -91.61% | 0.00 | 1 | 32 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,155.00 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,160.00 | 0.00 | 1.30 | 0.65 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 1,170.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 4.40 | 2.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 4.35 | 2.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 1,200.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.38 | -84.45% | 0.00 | 44 | 265 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 4.35 | 2.18 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 2.03 | 1.02 | 0.34 | -0.04 | -10.53% | 0.00 | 143 | 273 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,230.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.25 | -83.34% | 0.00 | 8 | 230 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 4.30 | 2.15 | 0.07 | +0.01 | +16.67% | 0.00 | 26 | 107 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,250.00 | 0.00 | 4.30 | 2.15 | 2.21 | +1.38 | +166.27% | 0.00 | 65 | 383 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,260.00 | 0.00 | 4.30 | 2.15 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 1,270.00 | 0.00 | 2.33 | 1.17 | 4.45 | +4.15 | +1,383.34% | 0.00 | 204 | 140 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,280.00 | 0.00 | 4.30 | 2.15 | 0.36 | -0.35 | -49.30% | 0.00 | 152 | 82 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,290.00 | 0.00 | 4.30 | 2.15 | 0.17 | -0.38 | -69.10% | 0.00 | 14 | 129 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.40 | -97.57% | 0.00 | 204 | 131 | 0.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 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 | 0.15 | 0.08 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.02 | % | 0.00 | 1,217 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 600.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 710.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 720.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 740.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 745.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 750.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 760.00 | 0.00 | 0.76 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.98 | 0.49 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 780.00 | 0.01 | 0.48 | 0.25 | 0.08 | -0.18 | -69.24% | 0.00 | 12 | 147 | 0.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 2.05 | 1.03 | 1.16 | +0.80 | +222.23% | 0.00 | 1 | 216 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 0.47 | 0.24 | 0.28 | -0.15 | -34.89% | 0.00 | 9 | 42 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.52 | 0.26 | 0.16 | -0.04 | -20.00% | 0.00 | 24 | 332 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 0.74 | 0.37 | 0.46 | +0.26 | +130.00% | 0.00 | 16 | 61 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.66 | 0.33 | 0.33 | -0.22 | -40.00% | 0.00 | 76 | 294 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 1.27 | 0.64 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 1.17 | 0.59 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.45 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 2.94 | 1.47 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 1.10 | 0.55 | 0.87 | +0.18 | +26.09% | 0.00 | 2 | 130 | 0.41 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 0.90 | 0.45 | 0.62 | +0.07 | +12.73% | 0.00 | 1 | 15 | 0.38 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.91 | 0.46 | 0.26 | -0.30 | -53.58% | 0.00 | 2 | 74 | 0.37 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 0.84 | 0.42 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.35 | -0.01 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 1.05 | 0.53 | 0.51 | +0.02 | +4.09% | 0.00 | 22 | 117 | 0.35 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 855.00 | 0.21 | 1.01 | 0.61 | 0.55 | -0.25 | -31.25% | 0.00 | 73 | 85 | 0.30 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 1.49 | 0.75 | 0.54 | -0.20 | -27.03% | 0.00 | 6 | 29 | 0.35 | -0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 865.00 | 0.01 | 1.71 | 0.86 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.02 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 870.00 | 0.40 | 1.06 | 0.73 | 0.77 | -0.05 | -6.10% | 0.00 | 10 | 9 | 0.27 | -0.03 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 875.00 | 0.11 | 1.11 | 0.61 | 1.15 | +0.39 | +51.32% | 0.00 | 12 | 14 | 0.24 | -0.04 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 880.00 | 0.46 | 1.58 | 1.02 | 1.02 | -0.23 | -18.40% | 0.00 | 26 | 2 | 0.26 | -0.04 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 885.00 | 0.64 | 1.83 | 1.24 | 1.44 | -0.14 | -8.87% | 0.00 | 6 | 8 | 0.25 | -0.05 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 890.00 | 1.00 | 1.87 | 1.44 | 1.56 | +0.31 | +24.80% | 0.00 | 22 | 8 | 0.25 | -0.07 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 895.00 | 1.23 | 2.01 | 1.62 | 1.81 | +0.56 | +44.80% | 0.00 | 22 | 44 | 0.24 | -0.08 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 900.00 | 1.34 | 2.40 | 1.87 | 1.85 | +0.15 | +8.83% | 0.00 | 77 | 72 | 0.24 | -0.10 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 905.00 | 1.63 | 3.05 | 2.34 | 2.52 | +0.26 | +11.51% | 0.00 | 49 | 4 | 0.23 | -0.12 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 910.00 | 2.17 | 3.75 | 2.96 | 3.03 | +1.18 | +63.79% | 0.00 | 43 | 34 | 0.23 | -0.14 | 0.00 | -0.35 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 915.00 | 2.61 | 4.80 | 3.71 | 3.70 | +1.42 | +62.29% | 0.00 | 86 | 171 | 0.23 | -0.17 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 920.00 | 3.20 | 5.25 | 4.23 | 5.15 | +2.35 | +83.93% | 0.00 | 151 | 53 | 0.22 | -0.20 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 925.00 | 5.00 | 6.15 | 5.58 | 4.50 | +1.23 | +37.62% | 0.01 | 82 | 88 | 0.23 | -0.23 | 0.01 | -0.48 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 930.00 | 6.15 | 7.60 | 6.88 | 6.60 | +3.09 | +88.04% | 0.01 | 120 | 69 | 0.23 | -0.26 | 0.01 | -0.51 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 935.00 | 7.70 | 8.90 | 8.30 | 6.45 | +2.45 | +61.25% | 0.01 | 25 | 43 | 0.23 | -0.30 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 940.00 | 9.35 | 10.50 | 9.93 | 9.80 | +5.30 | +117.78% | 0.01 | 89 | 71 | 0.23 | -0.34 | 0.01 | -0.58 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 945.00 | 11.15 | 12.95 | 12.05 | 11.50 | +5.83 | +102.83% | 0.01 | 590 | 53 | 0.23 | -0.39 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 950.00 | 12.95 | 14.60 | 13.78 | 11.35 | +4.65 | +69.41% | 0.01 | 146 | 116 | 0.23 | -0.43 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 955.00 | 14.95 | 17.15 | 16.05 | 16.00 | +9.04 | +129.89% | 0.02 | 49 | 17 | 0.22 | -0.48 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 960.00 | 17.45 | 20.25 | 18.85 | 19.60 | +10.40 | +113.05% | 0.02 | 78 | 123 | 0.23 | -0.52 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 965.00 | 20.45 | 22.70 | 21.58 | 23.21 | +12.71 | +121.05% | 0.02 | 30 | 56 | 0.23 | -0.57 | 0.01 | -0.61 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 970.00 | 23.45 | 25.70 | 24.58 | 23.58 | +11.98 | +103.28% | 0.03 | 47 | 80 | 0.23 | -0.61 | 0.01 | -0.60 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 975.00 | 23.60 | 29.60 | 26.60 | 23.24 | +9.77 | +72.54% | 0.03 | 94 | 86 | 0.21 | -0.66 | 0.01 | -0.57 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 980.00 | 28.05 | 33.50 | 30.78 | 28.25 | +12.75 | +82.26% | 0.03 | 29 | 73 | 0.22 | -0.70 | 0.01 | -0.55 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 985.00 | 31.15 | 37.25 | 34.20 | 38.82 | +21.02 | +118.09% | 0.03 | 134 | 32 | 0.21 | -0.73 | 0.01 | -0.52 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 990.00 | 35.10 | 41.50 | 38.30 | 36.90 | +18.03 | +95.55% | 0.04 | 134 | 61 | 0.22 | -0.77 | 0.01 | -0.49 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 995.00 | 39.25 | 45.40 | 42.33 | 45.08 | +23.60 | +109.87% | 0.04 | 10 | 99 | 0.21 | -0.80 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 997.50 | 41.35 | 48.70 | 45.03 | 52.25 | +31.16 | +147.75% | 0.05 | 5 | 24 | 0.22 | -0.81 | 0.01 | -0.44 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,000.00 | 44.30 | 50.20 | 47.25 | 44.85 | +21.30 | +90.45% | 0.05 | 38 | 67 | 0.23 | -0.82 | 0.01 | -0.43 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,002.50 | 46.45 | 53.00 | 49.73 | 50.35 | +27.44 | +119.78% | 0.05 | 5 | 4 | 0.23 | -0.83 | 0.01 | -0.41 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,005.00 | 49.10 | 53.00 | 51.05 | 47.46 | +23.98 | +102.13% | 0.05 | 33 | 55 | 0.23 | -0.84 | 0.01 | -0.40 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,007.50 | 49.85 | 57.00 | 53.43 | 25.54 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.32 | -0.86 | 0.01 | -0.38 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,010.00 | 53.65 | 59.00 | 56.33 | 58.50 | +32.06 | +121.26% | 0.06 | 23 | 207 | 0.24 | -0.87 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,012.50 | 54.90 | 61.25 | 58.08 | 31.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.87 | 0.00 | -0.35 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,015.00 | 56.45 | 64.00 | 60.23 | 64.16 | +35.55 | +124.26% | 0.06 | 4 | 115 | 0.34 | -0.88 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,017.50 | 58.00 | 66.35 | 62.18 | 35.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.34 | -0.89 | 0.00 | -0.32 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,020.00 | 61.90 | 68.20 | 65.05 | 71.15 | +38.40 | +117.26% | 0.06 | 2 | 67 | 0.34 | -0.90 | 0.00 | -0.32 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,025.00 | 66.65 | 72.90 | 69.78 | 73.38 | +39.59 | +117.17% | 0.07 | 14 | 48 | 0.36 | -0.90 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,030.00 | 71.30 | 78.00 | 74.65 | 83.72 | +42.42 | +102.72% | 0.07 | 10 | 51 | 0.36 | -0.92 | 0.00 | -0.28 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,035.00 | 75.95 | 83.00 | 79.48 | 88.57 | +48.87 | +123.10% | 0.08 | 21 | 102 | 0.39 | -0.93 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,040.00 | 80.90 | 87.30 | 84.10 | 67.30 | +22.84 | +51.38% | 0.08 | 1 | 47 | 0.39 | -0.94 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,045.00 | 85.55 | 92.85 | 89.20 | 54.17 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.41 | -0.94 | 0.00 | -0.22 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 1,050.00 | 90.85 | 97.10 | 93.98 | 92.23 | +40.01 | +76.62% | 0.09 | 7 | 41 | 0.42 | -0.95 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,055.00 | 95.15 | 102.25 | 98.70 | 102.70 | +39.88 | +63.49% | 0.09 | 3 | 54 | 0.43 | -0.95 | 0.00 | -0.21 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,060.00 | 100.70 | 106.90 | 103.80 | 100.75 | +35.06 | +53.38% | 0.10 | 1 | 15 | 0.44 | -0.96 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,065.00 | 105.40 | 112.25 | 108.83 | 66.74 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.45 | -0.96 | 0.00 | -0.19 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 1,070.00 | 110.60 | 117.30 | 113.95 | 119.87 | +45.27 | +60.69% | 0.11 | 6 | 21 | 0.47 | -0.98 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,075.00 | 115.60 | 121.85 | 118.73 | 115.60 | +37.61 | +48.23% | 0.11 | 11 | 20 | 0.48 | -0.98 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,080.00 | 120.10 | 128.20 | 124.15 | 124.17 | +73.82 | +146.62% | 0.11 | 2 | 32 | 0.49 | -0.98 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,085.00 | 124.25 | 133.15 | 128.70 | 63.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | -0.99 | 0.00 | -0.07 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 1,090.00 | 130.55 | 137.20 | 133.88 | 140.80 | +50.16 | +55.34% | 0.12 | 10 | 27 | 0.52 | -0.99 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,095.00 | 135.15 | 142.50 | 138.83 | 71.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.54 | -0.99 | 0.00 | -0.07 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 1,100.00 | 140.55 | 146.20 | 143.38 | 150.55 | +53.95 | +55.85% | 0.13 | 50 | 50 | 0.51 | -0.99 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,105.00 | 145.30 | 152.30 | 148.80 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 1,110.00 | 150.55 | 157.20 | 153.88 | 41.05 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.58 | -1.00 | 0.00 | -0.02 | 5/19/2026 | 5/29/2026 4:00:04 PM EST |
| 1,115.00 | 154.25 | 161.75 | 158.00 | 155.40 | % | 0.14 | 1 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 1,120.00 | 159.25 | 167.25 | 163.25 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 1,125.00 | 165.35 | 171.75 | 168.55 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 1,130.00 | 169.25 | 177.45 | 173.35 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:04 PM EST | |||
| 1,135.00 | 174.25 | 182.15 | 178.20 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,140.00 | 180.50 | 186.75 | 183.63 | 180.45 | % | 0.16 | 1 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 1,145.00 | 184.25 | 191.70 | 187.98 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,150.00 | 189.25 | 196.80 | 193.03 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,155.00 | 194.25 | 201.80 | 198.03 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,160.00 | 199.25 | 207.25 | 203.25 | 162.13 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,170.00 | 209.25 | 216.75 | 213.00 | 209.55 | % | 0.18 | 1 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 1,180.00 | 219.25 | 226.75 | 223.00 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,190.00 | 230.35 | 236.75 | 233.55 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,200.00 | 239.25 | 246.75 | 243.00 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,210.00 | 250.55 | 258.00 | 254.28 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,220.00 | 259.55 | 266.95 | 263.25 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,230.00 | 269.95 | 277.55 | 273.75 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,240.00 | 280.55 | 288.00 | 284.28 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,250.00 | 289.25 | 297.50 | 293.38 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,260.00 | 300.30 | 306.75 | 303.53 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,270.00 | 310.55 | 316.80 | 313.68 | 299.20 | % | 0.25 | 1 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 1,280.00 | 319.25 | 326.80 | 323.03 | 320.25 | % | 0.25 | 1 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 1,290.00 | 330.55 | 336.75 | 333.65 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,300.00 | 339.55 | 347.25 | 343.40 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST |