Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $968.59 as of 6/10/2026 10:32:26 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 | 433.65 | 441.35 | 437.50 | 447.53 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 550.00 | 423.80 | 431.35 | 427.58 | 440.06 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 560.00 | 413.90 | 421.35 | 417.63 | 527.65 | 0.00 | 0.00% | 0.75 | 0 | 69 | 4.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 11:59:10 AM EST |
| 570.00 | 403.90 | 410.75 | 407.33 | 403.54 | % | 0.71 | 1 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST | |
| 580.00 | 393.90 | 401.15 | 397.53 | 393.64 | % | 0.69 | 1 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST | |
| 590.00 | 383.90 | 391.20 | 387.55 | % | 0.66 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 600.00 | 373.90 | 381.05 | 377.48 | % | 0.63 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 610.00 | 363.85 | 370.85 | 367.35 | % | 0.60 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 620.00 | 353.90 | 361.00 | 357.45 | 458.18 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 11:59:10 AM EST |
| 630.00 | 343.90 | 351.40 | 347.65 | % | 0.55 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 640.00 | 333.90 | 341.20 | 337.55 | % | 0.53 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 650.00 | 323.90 | 331.00 | 327.45 | 426.87 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 11:59:10 AM EST |
| 660.00 | 313.75 | 321.15 | 317.45 | 300.85 | 0.00 | 0.00% | 0.48 | 0 | 16 | 3.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 670.00 | 303.95 | 311.40 | 307.68 | 307.10 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 680.00 | 293.95 | 300.90 | 297.43 | % | 0.44 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 690.00 | 283.75 | 291.45 | 287.60 | % | 0.42 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 700.00 | 273.95 | 281.30 | 277.63 | 261.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 710.00 | 263.95 | 271.45 | 267.70 | % | 0.38 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 720.00 | 253.95 | 261.45 | 257.70 | % | 0.36 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 725.00 | 249.00 | 256.45 | 252.73 | % | 0.35 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 730.00 | 243.95 | 251.05 | 247.50 | 247.63 | % | 0.34 | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST | |
| 735.00 | 238.95 | 246.05 | 242.50 | 242.73 | % | 0.33 | 1 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST | |
| 740.00 | 233.80 | 241.45 | 237.63 | % | 0.32 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 745.00 | 228.95 | 236.25 | 232.60 | % | 0.31 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 750.00 | 224.45 | 230.45 | 227.45 | % | 0.30 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 760.00 | 214.50 | 220.35 | 217.43 | % | 0.29 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 770.00 | 204.45 | 210.35 | 207.40 | % | 0.27 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 780.00 | 194.00 | 200.60 | 197.30 | % | 0.25 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 785.00 | 189.50 | 195.60 | 192.55 | % | 0.25 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 790.00 | 184.25 | 190.60 | 187.43 | % | 0.24 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 795.00 | 179.65 | 185.60 | 182.63 | % | 0.23 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 800.00 | 174.55 | 180.40 | 177.48 | 173.66 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 805.00 | 169.50 | 175.40 | 172.45 | % | 0.21 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 810.00 | 164.50 | 170.40 | 167.45 | 176.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 815.00 | 159.35 | 165.40 | 162.38 | 142.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 820.00 | 154.35 | 160.40 | 157.38 | 221.75 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/10/2026 11:59:10 AM EST |
| 825.00 | 149.50 | 155.65 | 152.58 | % | 0.18 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 830.00 | 144.70 | 150.65 | 147.68 | 200.02 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:59:10 AM EST |
| 835.00 | 139.25 | 145.65 | 142.45 | 200.18 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 11:59:10 AM EST |
| 840.00 | 134.15 | 140.45 | 137.30 | 115.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 11:59:10 AM EST |
| 845.00 | 129.60 | 135.45 | 132.53 | 144.18 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 850.00 | 124.30 | 130.45 | 127.38 | 196.06 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:59:10 AM EST |
| 855.00 | 119.55 | 125.70 | 122.63 | % | 0.14 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 860.00 | 114.30 | 120.70 | 117.50 | % | 0.14 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 865.00 | 109.15 | 115.70 | 112.43 | 167.04 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 11:59:10 AM EST |
| 870.00 | 104.45 | 110.50 | 107.48 | 92.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:59:10 AM EST |
| 875.00 | 99.15 | 105.50 | 102.33 | 157.34 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.09 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 11:59:10 AM EST |
| 880.00 | 94.45 | 100.50 | 97.48 | % | 0.11 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 885.00 | 89.50 | 95.75 | 92.63 | % | 0.10 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 890.00 | 84.20 | 90.75 | 87.48 | 70.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:59:10 AM EST |
| 895.00 | 79.25 | 85.55 | 82.40 | 99.43 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.03 | 5/11/2026 | 6/10/2026 11:59:10 AM EST |
| 900.00 | 74.45 | 81.00 | 77.73 | 72.60 | +3.25 | +4.69% | 0.09 | 1 | 113 | 0.92 | 1.00 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 905.00 | 69.50 | 75.80 | 72.65 | 72.25 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.88 | 1.00 | 0.00 | -0.04 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 910.00 | 64.35 | 70.60 | 67.48 | 48.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.04 | 6/2/2026 | 6/10/2026 11:59:10 AM EST |
| 915.00 | 59.65 | 65.85 | 62.75 | 59.84 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.79 | 0.99 | 0.00 | -0.05 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 920.00 | 54.40 | 60.65 | 57.53 | 60.00 | +6.45 | +12.05% | 0.06 | 1 | 8 | 0.72 | 0.98 | 0.00 | -0.24 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 925.00 | 50.70 | 55.70 | 53.20 | 50.09 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.63 | 0.97 | 0.00 | -0.37 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 930.00 | 44.90 | 50.80 | 47.85 | 42.85 | -1.14 | -2.60% | 0.05 | 1 | 11 | 0.67 | 0.96 | 0.00 | -0.51 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 935.00 | 39.50 | 45.90 | 42.70 | 35.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.55 | 0.95 | 0.00 | -0.60 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 940.00 | 35.85 | 41.25 | 38.55 | 36.05 | +4.67 | +14.89% | 0.04 | 2 | 29 | 0.51 | 0.93 | 0.01 | -0.87 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 945.00 | 30.25 | 36.55 | 33.40 | 26.15 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.52 | 0.91 | 0.01 | -1.18 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 947.50 | 27.75 | 34.15 | 30.95 | 45.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.90 | 0.01 | -1.27 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 950.00 | 26.55 | 31.60 | 29.08 | 31.00 | +8.72 | +39.14% | 0.03 | 2 | 55 | 0.48 | 0.88 | 0.01 | -1.31 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 952.50 | 24.25 | 28.05 | 26.15 | 19.00 | -3.50 | -15.56% | 0.03 | 1 | 7 | 0.45 | 0.87 | 0.01 | -1.38 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 955.00 | 21.75 | 25.55 | 23.65 | 16.70 | -1.20 | -6.71% | 0.02 | 7 | 55 | 0.46 | 0.85 | 0.01 | -1.47 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 957.50 | 20.05 | 25.70 | 22.88 | 25.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.43 | 0.82 | 0.01 | -1.58 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 960.00 | 18.45 | 22.00 | 20.23 | 20.00 | +4.20 | +26.59% | 0.02 | 8 | 105 | 0.30 | 0.80 | 0.01 | -1.69 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 962.50 | 16.70 | 18.90 | 17.80 | 18.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | 0.77 | 0.01 | -1.78 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 965.00 | 15.25 | 17.05 | 16.15 | 17.10 | +5.10 | +42.50% | 0.02 | 9 | 91 | 0.29 | 0.73 | 0.01 | -1.87 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 967.50 | 13.20 | 16.00 | 14.60 | 14.67 | +3.82 | +35.21% | 0.02 | 15 | 24 | 0.29 | 0.70 | 0.02 | -1.96 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 970.00 | 11.25 | 13.75 | 12.50 | 12.43 | +2.63 | +26.84% | 0.01 | 46 | 144 | 0.29 | 0.66 | 0.02 | -2.04 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 972.50 | 10.20 | 12.45 | 11.33 | 10.76 | +2.31 | +27.34% | 0.01 | 9 | 35 | 0.27 | 0.61 | 0.02 | -2.10 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 975.00 | 8.75 | 10.50 | 9.63 | 8.80 | +1.40 | +18.92% | 0.01 | 134 | 258 | 0.28 | 0.57 | 0.02 | -2.15 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 980.00 | 6.40 | 7.80 | 7.10 | 8.00 | +2.55 | +46.79% | 0.01 | 115 | 234 | 0.29 | 0.48 | 0.02 | -2.16 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 985.00 | 4.70 | 5.75 | 5.23 | 4.95 | +0.75 | +17.86% | 0.01 | 107 | 241 | 0.28 | 0.39 | 0.02 | -2.06 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 990.00 | 3.05 | 4.00 | 3.53 | 4.00 | +1.20 | +42.86% | 0.00 | 120 | 214 | 0.28 | 0.31 | 0.02 | -1.88 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 995.00 | 2.17 | 2.85 | 2.51 | 2.62 | +0.36 | +15.93% | 0.00 | 61 | 218 | 0.28 | 0.24 | 0.01 | -1.63 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 997.50 | 1.70 | 2.80 | 2.25 | 3.05 | +1.30 | +74.29% | 0.00 | 35 | 120 | 0.29 | 0.21 | 0.01 | -1.50 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,000.00 | 1.50 | 2.00 | 1.75 | 1.50 | 0.00 | 0.00% | 0.00 | 284 | 605 | 0.29 | 0.18 | 0.01 | -1.37 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,002.50 | 1.26 | 1.70 | 1.48 | 1.50 | +0.15 | +11.12% | 0.00 | 11 | 59 | 0.29 | 0.15 | 0.01 | -1.23 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,005.00 | 1.00 | 1.47 | 1.24 | 1.26 | +0.26 | +26.00% | 0.00 | 31 | 253 | 0.29 | 0.13 | 0.01 | -1.11 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,007.50 | 0.73 | 1.21 | 0.97 | 1.13 | +0.17 | +17.71% | 0.00 | 25 | 39 | 0.30 | 0.11 | 0.01 | -0.99 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,010.00 | 0.66 | 1.04 | 0.85 | 0.88 | +0.22 | +33.34% | 0.00 | 92 | 255 | 0.30 | 0.09 | 0.01 | -0.88 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,012.50 | 0.53 | 0.94 | 0.74 | 0.70 | -0.06 | -7.90% | 0.00 | 9 | 31 | 0.31 | 0.08 | 0.01 | -0.78 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,015.00 | 0.46 | 0.75 | 0.61 | 0.62 | +0.07 | +12.73% | 0.00 | 33 | 361 | 0.31 | 0.07 | 0.01 | -0.66 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,017.50 | 0.22 | 0.83 | 0.53 | 0.48 | -0.37 | -43.53% | 0.00 | 7 | 30 | 0.30 | 0.06 | 0.00 | -0.56 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,020.00 | 0.30 | 0.57 | 0.44 | 0.46 | +0.02 | +4.55% | 0.00 | 32 | 476 | 0.32 | 0.05 | 0.00 | -0.45 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,025.00 | 0.15 | 0.51 | 0.33 | 0.28 | -0.15 | -34.89% | 0.00 | 30 | 170 | 0.33 | 0.03 | 0.00 | -0.30 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,030.00 | 0.13 | 0.54 | 0.34 | 0.19 | +0.06 | +46.16% | 0.00 | 145 | 194 | 0.35 | 0.02 | 0.00 | -0.20 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,035.00 | 0.07 | 0.75 | 0.41 | 0.19 | +0.07 | +58.34% | 0.00 | 15 | 183 | 0.36 | 0.02 | 0.00 | -0.14 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,040.00 | 0.05 | 0.45 | 0.25 | 0.09 | -0.03 | -25.00% | 0.00 | 38 | 189 | 0.35 | 0.01 | 0.00 | -0.10 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,045.00 | 0.01 | 0.77 | 0.39 | 0.17 | -0.04 | -19.05% | 0.00 | 1 | 104 | 0.40 | 0.01 | 0.00 | -0.05 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,050.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 81 | 255 | 0.38 | 0.00 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,055.00 | 0.00 | 0.58 | 0.29 | 0.15 | -0.01 | -6.25% | 0.00 | 16 | 58 | 0.44 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,060.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.11 | -61.12% | 0.00 | 21 | 161 | 0.47 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,065.00 | 0.00 | 0.28 | 0.14 | 0.18 | +0.01 | +5.89% | 0.00 | 5 | 43 | 0.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,070.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 10 | 173 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,075.00 | 0.01 | 0.63 | 0.32 | 0.17 | +0.02 | +13.34% | 0.00 | 99 | 77 | 0.48 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,080.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.08 | -66.67% | 0.00 | 17 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,085.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,090.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 160 | 87 | 0.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,095.00 | 0.00 | 0.91 | 0.46 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,100.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 221 | 472 | 0.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,105.00 | 0.00 | 0.63 | 0.32 | 0.16 | +0.14 | +700.00% | 0.00 | 13 | 129 | 0.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,110.00 | 0.00 | 3.15 | 1.58 | 0.08 | 0.00 | 0.00% | 0.00 | 8 | 38 | 0.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,115.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.11 | -91.67% | 0.00 | 59 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,120.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,125.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.14 | -82.36% | 0.00 | 96 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,130.00 | 0.00 | 4.80 | 2.40 | 0.03 | +0.02 | +200.00% | 0.00 | 113 | 135 | 0.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,135.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,140.00 | 0.00 | 2.50 | 1.25 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 146 | 0.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,145.00 | 0.00 | 2.66 | 1.33 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,150.00 | 0.00 | 4.80 | 2.40 | 0.01 | -0.01 | -50.00% | 0.00 | 42 | 72 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,155.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.14 | -93.34% | 0.00 | 61 | 82 | 0.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,160.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,170.00 | 0.00 | 1.97 | 0.99 | 0.18 | +0.03 | +20.00% | 0.00 | 96 | 160 | 0.84 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 0.01 | -0.13 | -92.86% | 0.00 | 13 | 118 | 1.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,190.00 | 0.00 | 0.76 | 0.38 | 0.01 | -0.02 | -66.67% | 0.00 | 46 | 172 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,200.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 659 | 1.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,210.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.12 | -80.00% | 0.00 | 34 | 111 | 1.10 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,220.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.04 | -57.15% | 0.00 | 45 | 515 | 1.22 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,230.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,240.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,250.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.15 | -88.24% | 0.00 | 1 | 365 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,260.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,270.00 | 0.00 | 1.97 | 0.99 | 0.06 | -0.07 | -53.85% | 0.00 | 54 | 724 | 2.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,280.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.36 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,290.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 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 | 7.63 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:59:10 AM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 11:59:10 AM EST |
| 570.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.35 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 590.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:59:10 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:59:10 AM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 11:59:10 AM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 660.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 670.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 680.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 700.00 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 332 | 410 | 1.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.03 | +0.02 | +200.00% | 0.00 | 31 | 526 | 2.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 720.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 105 | 184 | 1.55 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 725.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 114 | 396 | 1.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 730.00 | 0.01 | 0.17 | 0.09 | 0.18 | +0.17 | +1,700.00% | 0.00 | 164 | 618 | 1.40 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 735.00 | 0.01 | 0.09 | 0.05 | 0.16 | +0.15 | +1,500.00% | 0.00 | 117 | 376 | 1.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 740.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 236 | 403 | 1.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | 0.03 | -0.11 | -78.58% | 0.00 | 51 | 452 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 750.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 160 | 215 | 1.21 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 760.00 | 0.00 | 0.47 | 0.24 | 0.02 | -0.12 | -85.72% | 0.00 | 125 | 805 | 1.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 770.00 | 0.01 | 0.19 | 0.10 | 0.04 | -0.05 | -55.56% | 0.00 | 168 | 1,009 | 1.08 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 49 | 1,842 | 1.05 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 785.00 | 0.01 | 0.14 | 0.08 | 0.14 | -0.02 | -12.50% | 0.00 | 349 | 226 | 0.99 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 790.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 178 | 238 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 795.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 163 | 283 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 800.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 249 | 414 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 805.00 | 0.00 | 0.17 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 810.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 815.00 | 0.00 | 2.50 | 1.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 820.00 | 0.00 | 0.57 | 0.29 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 825.00 | 0.00 | 1.94 | 0.97 | 0.22 | -0.02 | -8.34% | 0.00 | 68 | 262 | 1.28 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 830.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 256 | 155 | 0.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 835.00 | 0.03 | 0.20 | 0.12 | 0.08 | +0.02 | +33.34% | 0.00 | 15 | 77 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 840.00 | 0.00 | 0.33 | 0.17 | 0.16 | +0.09 | +128.58% | 0.00 | 5 | 426 | 0.91 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 845.00 | 0.00 | 0.17 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 220 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 850.00 | 0.02 | 0.23 | 0.13 | 0.24 | +0.17 | +242.86% | 0.00 | 203 | 660 | 0.66 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 855.00 | 0.00 | 0.28 | 0.14 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.74 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 860.00 | 0.01 | 0.15 | 0.08 | 0.11 | +0.04 | +57.15% | 0.00 | 33 | 150 | 0.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 865.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 870.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.07 | -43.75% | 0.00 | 2 | 214 | 0.71 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 875.00 | 0.00 | 0.33 | 0.17 | 0.19 | +0.06 | +46.16% | 0.00 | 2 | 44 | 0.70 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 880.00 | 0.05 | 0.21 | 0.13 | 0.24 | +0.14 | +140.00% | 0.00 | 76 | 113 | 0.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 885.00 | 0.01 | 0.45 | 0.23 | 0.23 | -0.08 | -25.81% | 0.00 | 13 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 890.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 895.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 91 | 257 | 0.50 | 0.00 | 0.00 | -0.03 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 900.00 | 0.06 | 0.50 | 0.28 | 0.18 | +0.03 | +20.00% | 0.00 | 115 | 196 | 0.50 | 0.00 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 905.00 | 0.00 | 2.23 | 1.12 | 0.24 | +0.09 | +60.00% | 0.00 | 23 | 186 | 0.50 | 0.00 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 910.00 | 0.14 | 0.31 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 38 | 242 | 0.45 | 0.00 | 0.00 | -0.04 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 915.00 | 0.16 | 0.64 | 0.40 | 0.24 | -0.08 | -25.00% | 0.00 | 45 | 229 | 0.61 | -0.01 | 0.00 | -0.05 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 920.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.08 | -20.00% | 0.00 | 54 | 341 | 0.41 | -0.02 | 0.00 | -0.24 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 925.00 | 0.25 | 0.43 | 0.34 | 0.36 | -0.14 | -28.00% | 0.00 | 18 | 390 | 0.38 | -0.03 | 0.00 | -0.37 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 930.00 | 0.29 | 0.78 | 0.54 | 0.33 | -0.51 | -60.72% | 0.00 | 53 | 393 | 0.36 | -0.04 | 0.00 | -0.51 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 935.00 | 0.39 | 1.01 | 0.70 | 0.49 | -0.74 | -60.17% | 0.00 | 18 | 212 | 0.36 | -0.05 | 0.00 | -0.60 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 940.00 | 0.60 | 0.80 | 0.70 | 0.73 | -0.86 | -54.09% | 0.00 | 54 | 354 | 0.34 | -0.07 | 0.01 | -0.87 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 945.00 | 0.78 | 1.36 | 1.07 | 0.89 | -1.25 | -58.42% | 0.00 | 38 | 959 | 0.33 | -0.09 | 0.01 | -1.18 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 947.50 | 0.92 | 1.54 | 1.23 | 1.05 | -1.25 | -54.35% | 0.00 | 19 | 74 | 0.32 | -0.10 | 0.01 | -1.27 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 950.00 | 1.20 | 1.79 | 1.50 | 1.40 | -1.58 | -53.02% | 0.00 | 60 | 395 | 0.33 | -0.12 | 0.01 | -1.31 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 952.50 | 1.06 | 2.07 | 1.57 | 2.00 | -2.15 | -51.81% | 0.00 | 1 | 98 | 0.33 | -0.13 | 0.01 | -1.38 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 955.00 | 1.33 | 2.44 | 1.89 | 2.00 | -2.90 | -59.19% | 0.00 | 11 | 226 | 0.32 | -0.15 | 0.01 | -1.47 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 957.50 | 1.66 | 2.91 | 2.29 | 2.20 | -2.37 | -51.86% | 0.00 | 5 | 25 | 0.31 | -0.17 | 0.01 | -1.58 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 960.00 | 2.14 | 3.20 | 2.67 | 2.83 | -2.42 | -46.10% | 0.00 | 68 | 377 | 0.30 | -0.20 | 0.01 | -1.69 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 962.50 | 2.74 | 3.75 | 3.25 | 3.85 | -2.85 | -42.54% | 0.00 | 2 | 20 | 0.30 | -0.23 | 0.01 | -1.78 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 965.00 | 3.50 | 4.50 | 4.00 | 3.85 | -5.15 | -57.23% | 0.00 | 50 | 199 | 0.30 | -0.27 | 0.01 | -1.87 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 967.50 | 3.50 | 5.25 | 4.38 | 4.10 | -3.50 | -46.06% | 0.00 | 7 | 44 | 0.30 | -0.30 | 0.02 | -1.96 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 970.00 | 4.80 | 6.00 | 5.40 | 4.85 | -4.90 | -50.26% | 0.01 | 44 | 177 | 0.29 | -0.34 | 0.02 | -2.04 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 972.50 | 5.65 | 7.25 | 6.45 | 6.89 | -1.26 | -15.46% | 0.01 | 8 | 44 | 0.30 | -0.39 | 0.02 | -2.10 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 975.00 | 6.20 | 8.55 | 7.38 | 7.50 | -6.03 | -44.57% | 0.01 | 38 | 192 | 0.31 | -0.43 | 0.02 | -2.15 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 980.00 | 9.00 | 11.25 | 10.13 | 10.33 | -5.87 | -36.24% | 0.01 | 17 | 158 | 0.32 | -0.52 | 0.02 | -2.16 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 985.00 | 11.10 | 14.90 | 13.00 | 12.95 | -0.53 | -3.94% | 0.01 | 4 | 100 | 0.30 | -0.61 | 0.02 | -2.06 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 990.00 | 14.15 | 18.60 | 16.38 | 22.00 | +5.90 | +36.65% | 0.02 | 11 | 152 | 0.30 | -0.69 | 0.02 | -1.88 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 995.00 | 18.20 | 22.70 | 20.45 | 20.40 | -7.06 | -25.71% | 0.02 | 2 | 137 | 0.38 | -0.76 | 0.01 | -1.63 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 997.50 | 20.60 | 25.40 | 23.00 | 21.02 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.39 | -0.79 | 0.01 | -1.50 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,000.00 | 22.10 | 27.35 | 24.73 | 35.67 | +3.14 | +9.66% | 0.02 | 2 | 93 | 0.39 | -0.82 | 0.01 | -1.37 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,002.50 | 23.40 | 29.95 | 26.68 | 50.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.41 | -0.85 | 0.01 | -1.23 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,005.00 | 26.50 | 32.25 | 29.38 | 33.45 | -30.31 | -47.54% | 0.03 | 3 | 58 | 0.43 | -0.87 | 0.01 | -1.11 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,007.50 | 28.20 | 33.80 | 31.00 | 26.97 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | -0.89 | 0.01 | -0.99 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,010.00 | 30.00 | 37.00 | 33.50 | 32.20 | -5.75 | -15.16% | 0.03 | 9 | 201 | 0.49 | -0.91 | 0.01 | -0.88 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,012.50 | 32.75 | 39.35 | 36.05 | 31.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.92 | 0.01 | -0.78 | 5/28/2026 | 6/10/2026 11:59:10 AM EST |
| 1,015.00 | 35.00 | 41.40 | 38.20 | 37.62 | +3.47 | +10.17% | 0.04 | 9 | 109 | 0.51 | -0.93 | 0.01 | -0.66 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,017.50 | 37.55 | 44.15 | 40.85 | 28.14 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | -0.94 | 0.00 | -0.56 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,020.00 | 39.95 | 46.35 | 43.15 | 47.50 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.50 | -0.95 | 0.00 | -0.45 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,025.00 | 44.70 | 51.55 | 48.13 | 44.00 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.59 | -0.97 | 0.00 | -0.30 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,030.00 | 49.55 | 56.35 | 52.95 | 55.52 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.60 | -0.98 | 0.00 | -0.20 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,035.00 | 54.35 | 61.15 | 57.75 | 54.00 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.64 | -0.98 | 0.00 | -0.14 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,040.00 | 59.80 | 66.00 | 62.90 | 61.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.10 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,045.00 | 64.80 | 71.40 | 68.10 | 68.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.05 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,050.00 | 69.30 | 76.50 | 72.90 | 107.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.04 | 6/2/2026 | 6/10/2026 11:59:10 AM EST |
| 1,055.00 | 75.20 | 81.00 | 78.10 | 65.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,060.00 | 79.80 | 86.35 | 83.08 | 106.73 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 1,065.00 | 84.80 | 91.25 | 88.03 | 119.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 11:59:10 AM EST |
| 1,070.00 | 89.80 | 96.40 | 93.10 | 121.75 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 11:59:10 AM EST |
| 1,075.00 | 94.80 | 101.25 | 98.03 | 115.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,080.00 | 99.80 | 106.40 | 103.10 | 124.17 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,085.00 | 104.70 | 111.45 | 108.08 | 63.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 11:59:10 AM EST |
| 1,090.00 | 109.60 | 116.80 | 113.20 | 140.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,095.00 | 114.35 | 121.80 | 118.08 | 71.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/10/2026 11:59:10 AM EST |
| 1,100.00 | 119.50 | 126.80 | 123.15 | 150.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,105.00 | 124.60 | 132.00 | 128.30 | % | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,110.00 | 129.60 | 137.00 | 133.30 | 41.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/10/2026 11:59:10 AM EST |
| 1,115.00 | 134.80 | 141.60 | 138.20 | 155.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,120.00 | 139.60 | 147.10 | 143.35 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,125.00 | 144.45 | 151.80 | 148.13 | % | 0.13 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,130.00 | 149.50 | 156.60 | 153.05 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,135.00 | 154.45 | 161.80 | 158.13 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,140.00 | 159.55 | 166.80 | 163.18 | 180.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,145.00 | 164.75 | 171.65 | 168.20 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,150.00 | 169.45 | 176.60 | 173.03 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,155.00 | 174.55 | 181.80 | 178.18 | % | 0.15 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,160.00 | 179.70 | 186.60 | 183.15 | 162.13 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 11:59:10 AM EST |
| 1,170.00 | 189.60 | 196.60 | 193.10 | 209.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,180.00 | 199.80 | 206.60 | 203.20 | % | 0.17 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,190.00 | 209.60 | 216.60 | 213.10 | % | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,200.00 | 219.60 | 226.80 | 223.20 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,210.00 | 229.50 | 236.60 | 233.05 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,220.00 | 239.60 | 246.65 | 243.13 | % | 0.20 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,230.00 | 249.45 | 256.80 | 253.13 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,240.00 | 259.00 | 266.80 | 262.90 | % | 0.21 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,250.00 | 269.60 | 277.20 | 273.40 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,260.00 | 279.75 | 286.60 | 283.18 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,270.00 | 289.60 | 296.60 | 293.10 | 299.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,280.00 | 299.35 | 306.80 | 303.08 | 320.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,290.00 | 309.75 | 317.00 | 313.38 | % | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,300.00 | 319.60 | 327.20 | 323.40 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST |