Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $973.04 as of 6/9/2026 7:30:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 525.60 | 533.70 | 529.65 | % | 1.20 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 450.00 | 515.40 | 523.70 | 519.55 | 546.22 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:05 PM EST |
| 460.00 | 506.00 | 513.05 | 509.53 | % | 1.11 | 0 | 323 | 2.51 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 470.00 | 496.25 | 503.75 | 500.00 | 540.42 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:05 PM EST |
| 480.00 | 484.85 | 493.75 | 489.30 | 531.92 | 0.00 | 0.00% | 1.02 | 0 | 13 | 2.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:05 PM EST |
| 490.00 | 475.25 | 483.75 | 479.50 | % | 0.98 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 500.00 | 466.40 | 473.70 | 470.05 | 517.50 | 0.00 | 0.00% | 0.94 | 0 | 14 | 2.44 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:05 PM EST |
| 520.00 | 445.25 | 453.85 | 449.55 | % | 0.86 | 0 | 11 | 2.22 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 540.00 | 425.65 | 433.85 | 429.75 | % | 0.80 | 0 | 9 | 2.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 560.00 | 404.70 | 413.95 | 409.33 | 430.73 | 0.00 | 0.00% | 0.73 | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 580.00 | 386.05 | 393.90 | 389.98 | 371.45 | 0.00 | 0.00% | 0.67 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 600.00 | 365.40 | 373.95 | 369.68 | 350.95 | 0.00 | 0.00% | 0.62 | 0 | 16 | 1.82 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 620.00 | 345.90 | 354.00 | 349.95 | 335.23 | 0.00 | 0.00% | 0.56 | 0 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 640.00 | 326.85 | 333.40 | 330.13 | 303.66 | 0.00 | 0.00% | 0.52 | 0 | 181 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 660.00 | 306.25 | 313.80 | 310.03 | 292.35 | 0.00 | 0.00% | 0.47 | 0 | 116 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 680.00 | 286.30 | 292.65 | 289.48 | 320.89 | 0.00 | 0.00% | 0.43 | 0 | 35 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:05 PM EST |
| 700.00 | 266.95 | 273.40 | 270.18 | 242.87 | 0.00 | 0.00% | 0.39 | 0 | 80 | 1.24 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 720.00 | 246.80 | 254.00 | 250.40 | 232.00 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 735.00 | 232.05 | 237.90 | 234.98 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 740.00 | 227.05 | 233.60 | 230.33 | 229.32 | +5.47 | +2.45% | 0.31 | 4 | 31 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 745.00 | 222.05 | 228.85 | 225.45 | 225.18 | -56.15 | -19.96% | 0.30 | 20 | 20 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 750.00 | 217.05 | 223.30 | 220.18 | 197.82 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 755.00 | 212.10 | 218.10 | 215.10 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 760.00 | 205.60 | 214.40 | 210.00 | 229.68 | 0.00 | 0.00% | 0.28 | 0 | 98 | 0.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 765.00 | 200.95 | 209.20 | 205.08 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 770.00 | 195.20 | 204.80 | 200.00 | 257.96 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:05 PM EST |
| 775.00 | 191.45 | 199.50 | 195.48 | % | 0.25 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 780.00 | 186.00 | 194.30 | 190.15 | 245.56 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.92 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:05 PM EST |
| 785.00 | 182.15 | 188.25 | 185.20 | % | 0.24 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 790.00 | 177.15 | 183.55 | 180.35 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 795.00 | 172.15 | 178.60 | 175.38 | % | 0.22 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 800.00 | 167.20 | 173.55 | 170.38 | 174.23 | +20.13 | +13.07% | 0.21 | 18 | 117 | 0.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 805.00 | 162.20 | 168.70 | 165.45 | % | 0.21 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 810.00 | 156.80 | 164.40 | 160.60 | 233.07 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:05 PM EST |
| 815.00 | 150.85 | 159.35 | 155.10 | % | 0.19 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 820.00 | 147.25 | 154.00 | 150.63 | 180.64 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.75 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 825.00 | 142.25 | 148.70 | 145.48 | 203.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:05 PM EST |
| 830.00 | 137.25 | 143.70 | 140.48 | 203.93 | 0.00 | 0.00% | 0.17 | 0 | 36 | 0.69 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 4:00:05 PM EST |
| 835.00 | 132.30 | 138.65 | 135.48 | 167.80 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.67 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 4:00:05 PM EST |
| 840.00 | 127.30 | 133.75 | 130.53 | 160.53 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.65 | 1.00 | 0.00 | -0.03 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 845.00 | 122.35 | 129.05 | 125.70 | 130.45 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.64 | 1.00 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 850.00 | 117.75 | 123.80 | 120.78 | 132.57 | 0.00 | 0.00% | 0.14 | 0 | 135 | 0.61 | 1.00 | 0.00 | -0.06 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 855.00 | 112.35 | 118.80 | 115.58 | 140.52 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.08 | 4/28/2026 | 6/9/2026 4:00:05 PM EST |
| 860.00 | 107.00 | 113.90 | 110.45 | 127.00 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.57 | 0.99 | 0.00 | -0.10 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 865.00 | 102.45 | 108.95 | 105.70 | 110.63 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.55 | 0.99 | 0.00 | -0.11 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 870.00 | 97.00 | 104.05 | 100.53 | 98.10 | -19.05 | -16.27% | 0.12 | 1 | 120 | 0.54 | 0.98 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 875.00 | 92.55 | 99.35 | 95.95 | 175.99 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.53 | 0.98 | 0.00 | -0.15 | 5/21/2026 | 6/9/2026 4:00:05 PM EST |
| 880.00 | 87.00 | 94.30 | 90.65 | 76.07 | 0.00 | 0.00% | 0.10 | 0 | 134 | 0.50 | 0.97 | 0.00 | -0.18 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 885.00 | 82.70 | 88.40 | 85.55 | 95.28 | -27.77 | -22.57% | 0.10 | 2 | 2 | 0.45 | 0.97 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 890.00 | 78.35 | 84.30 | 81.33 | 84.00 | 0.00 | 0.00% | 0.09 | 0 | 139 | 0.46 | 0.96 | 0.00 | -0.22 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 895.00 | 72.90 | 79.50 | 76.20 | 73.84 | -65.16 | -46.88% | 0.09 | 4 | 4 | 0.45 | 0.96 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 900.00 | 68.30 | 74.40 | 71.35 | 75.98 | -1.99 | -2.56% | 0.08 | 1 | 294 | 0.42 | 0.95 | 0.00 | -0.28 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 905.00 | 63.20 | 69.90 | 66.55 | 73.94 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.41 | 0.94 | 0.00 | -0.32 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 910.00 | 58.45 | 65.00 | 61.73 | 60.13 | -13.85 | -18.73% | 0.07 | 4 | 64 | 0.39 | 0.92 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 915.00 | 53.70 | 59.95 | 56.83 | 55.65 | -21.41 | -27.79% | 0.06 | 4 | 16 | 0.37 | 0.91 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 920.00 | 49.10 | 55.30 | 52.20 | 57.25 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.36 | 0.89 | 0.00 | -0.44 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 925.00 | 44.00 | 50.25 | 47.13 | 47.88 | -16.17 | -25.25% | 0.05 | 11 | 64 | 0.33 | 0.87 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 930.00 | 40.05 | 46.15 | 43.10 | 43.36 | -6.41 | -12.88% | 0.05 | 9 | 154 | 0.33 | 0.84 | 0.01 | -0.54 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 935.00 | 35.15 | 41.50 | 38.33 | 43.00 | -18.85 | -30.48% | 0.04 | 1 | 40 | 0.31 | 0.82 | 0.01 | -0.60 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 940.00 | 32.30 | 37.50 | 34.90 | 43.16 | +0.16 | +0.38% | 0.04 | 4 | 212 | 0.27 | 0.78 | 0.01 | -0.65 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 945.00 | 29.50 | 33.40 | 31.45 | 45.41 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.28 | 0.74 | 0.01 | -0.70 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 950.00 | 25.80 | 29.55 | 27.68 | 28.10 | -4.02 | -12.52% | 0.03 | 17 | 381 | 0.27 | 0.70 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 955.00 | 21.25 | 25.85 | 23.55 | 32.15 | +1.64 | +5.38% | 0.02 | 9 | 69 | 0.26 | 0.66 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 960.00 | 19.15 | 22.35 | 20.75 | 19.18 | -5.82 | -23.28% | 0.02 | 12 | 207 | 0.26 | 0.61 | 0.01 | -0.80 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 965.00 | 16.05 | 19.35 | 17.70 | 15.58 | -6.19 | -28.44% | 0.02 | 26 | 193 | 0.26 | 0.55 | 0.01 | -0.82 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 967.50 | 14.85 | 17.45 | 16.15 | 16.60 | % | 0.02 | 14 | 0 | 0.26 | 0.53 | 0.01 | -0.82 | 6/9/2026 | 6/9/2026 4:00:05 PM EST | |
| 970.00 | 13.85 | 16.20 | 15.03 | 14.42 | -5.07 | -26.02% | 0.02 | 78 | 1,508 | 0.26 | 0.50 | 0.01 | -0.82 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 972.50 | 12.50 | 14.30 | 13.40 | 13.75 | -3.45 | -20.06% | 0.01 | 12 | 39 | 0.25 | 0.47 | 0.01 | -0.82 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 975.00 | 11.30 | 13.20 | 12.25 | 11.45 | -4.85 | -29.76% | 0.01 | 126 | 228 | 0.25 | 0.44 | 0.01 | -0.81 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 980.00 | 9.55 | 11.15 | 10.35 | 9.15 | -4.20 | -31.47% | 0.01 | 86 | 678 | 0.25 | 0.39 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 985.00 | 7.40 | 9.10 | 8.25 | 8.61 | -2.64 | -23.47% | 0.01 | 74 | 170 | 0.25 | 0.34 | 0.01 | -0.76 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 990.00 | 6.00 | 7.55 | 6.78 | 7.00 | -2.35 | -25.14% | 0.01 | 59 | 405 | 0.24 | 0.29 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 995.00 | 5.10 | 6.30 | 5.70 | 5.55 | -2.05 | -26.98% | 0.01 | 47 | 464 | 0.25 | 0.25 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 997.50 | 4.00 | 5.55 | 4.78 | 5.00 | -2.04 | -28.98% | 0.00 | 36 | 6 | 0.24 | 0.23 | 0.01 | -0.65 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,000.00 | 4.20 | 5.00 | 4.60 | 4.60 | -1.95 | -29.78% | 0.00 | 211 | 1,446 | 0.25 | 0.21 | 0.01 | -0.62 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,002.50 | 3.70 | 4.55 | 4.13 | 4.25 | -1.85 | -30.33% | 0.00 | 30 | 13 | 0.25 | 0.19 | 0.01 | -0.60 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,005.00 | 3.25 | 4.15 | 3.70 | 3.50 | -2.00 | -36.37% | 0.00 | 76 | 386 | 0.25 | 0.18 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,007.50 | 2.63 | 3.75 | 3.19 | 3.37 | -1.44 | -29.94% | 0.00 | 25 | 8 | 0.25 | 0.17 | 0.01 | -0.55 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,010.00 | 2.50 | 3.55 | 3.03 | 3.30 | -1.28 | -27.95% | 0.00 | 57 | 363 | 0.25 | 0.15 | 0.01 | -0.53 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,012.50 | 2.09 | 3.10 | 2.60 | 3.20 | -1.40 | -30.44% | 0.00 | 101 | 3 | 0.25 | 0.14 | 0.01 | -0.51 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,015.00 | 2.26 | 2.86 | 2.56 | 2.68 | -0.95 | -26.18% | 0.00 | 11 | 196 | 0.26 | 0.13 | 0.01 | -0.48 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,020.00 | 1.88 | 2.52 | 2.20 | 2.21 | -0.99 | -30.94% | 0.00 | 101 | 985 | 0.27 | 0.11 | 0.00 | -0.43 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,025.00 | 1.24 | 2.11 | 1.68 | 1.75 | -1.00 | -36.37% | 0.00 | 5 | 113 | 0.26 | 0.09 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,030.00 | 1.00 | 1.86 | 1.43 | 1.43 | -0.80 | -35.88% | 0.00 | 34 | 280 | 0.27 | 0.08 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,035.00 | 1.00 | 1.99 | 1.50 | 1.51 | -0.21 | -12.21% | 0.00 | 5 | 170 | 0.29 | 0.06 | 0.00 | -0.30 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,040.00 | 0.89 | 1.32 | 1.11 | 1.04 | -0.46 | -30.67% | 0.00 | 37 | 542 | 0.28 | 0.05 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,045.00 | 0.55 | 1.22 | 0.89 | 1.53 | +0.02 | +1.33% | 0.00 | 3 | 95 | 0.28 | 0.05 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,050.00 | 0.62 | 1.05 | 0.84 | 0.72 | -0.44 | -37.94% | 0.00 | 84 | 1,074 | 0.30 | 0.04 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,055.00 | 0.36 | 1.00 | 0.68 | 0.59 | -0.33 | -35.87% | 0.00 | 10 | 366 | 0.30 | 0.03 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,060.00 | 0.50 | 1.08 | 0.79 | 0.60 | -0.20 | -25.00% | 0.00 | 28 | 1,620 | 0.32 | 0.02 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,065.00 | 0.20 | 0.99 | 0.60 | 0.50 | -0.94 | -65.28% | 0.00 | 3 | 276 | 0.31 | 0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,070.00 | 0.05 | 0.70 | 0.38 | 0.61 | +0.01 | +1.67% | 0.00 | 2 | 180 | 0.29 | 0.02 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,075.00 | 0.20 | 0.65 | 0.43 | 0.52 | -0.08 | -13.34% | 0.00 | 18 | 220 | 0.32 | 0.01 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,080.00 | 0.30 | 0.62 | 0.46 | 0.34 | -0.16 | -32.00% | 0.00 | 22 | 2,393 | 0.34 | 0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,085.00 | 0.01 | 0.82 | 0.42 | 0.30 | -0.57 | -65.52% | 0.00 | 7 | 55 | 0.31 | 0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,090.00 | 0.23 | 1.00 | 0.62 | 0.22 | -1.22 | -84.73% | 0.00 | 4 | 182 | 0.37 | 0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,095.00 | 0.02 | 0.34 | 0.18 | 0.18 | -0.25 | -58.14% | 0.00 | 38 | 66 | 0.32 | 0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,100.00 | 0.20 | 0.33 | 0.27 | 0.22 | -0.11 | -33.34% | 0.00 | 61 | 2,319 | 0.36 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,105.00 | 0.05 | 0.44 | 0.25 | 0.19 | -0.63 | -76.83% | 0.00 | 31 | 29 | 0.35 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,110.00 | 0.01 | 0.52 | 0.27 | 0.21 | -0.24 | -53.34% | 0.00 | 2 | 169 | 0.34 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,115.00 | 0.01 | 0.37 | 0.19 | 0.30 | +0.11 | +57.90% | 0.00 | 9 | 26 | 0.36 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,120.00 | 0.08 | 0.40 | 0.24 | 0.11 | -0.14 | -56.00% | 0.00 | 33 | 527 | 0.40 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,125.00 | 0.00 | 1.32 | 0.66 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,135.00 | 0.00 | 1.26 | 0.63 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 1,140.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.09 | -37.50% | 0.00 | 21 | 514 | 0.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,145.00 | 0.00 | 1.61 | 0.81 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 1,160.00 | 0.05 | 0.32 | 0.19 | 0.10 | +0.05 | +100.00% | 0.00 | 23 | 406 | 0.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,180.00 | 0.00 | 0.21 | 0.11 | 0.20 | -0.01 | -4.77% | 0.00 | 6 | 1,216 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,200.00 | 0.01 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 19 | 1,944 | 0.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,220.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.49 | -92.46% | 0.00 | 4 | 297 | 0.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,240.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 1,280.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.66 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,300.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 42 | 2,055 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,320.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.66 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 1,340.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 23 | 311 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,360.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 0.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,380.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,400.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.79 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,420.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 1,440.00 | 0.01 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 9 | 292 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,460.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 338 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,480.00 | 0.00 | 0.16 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 696 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,500.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 1,520.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:05 PM EST |
| 1,540.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:05 PM EST |
| 1,560.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:05 PM EST |
| 1,580.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:05 PM EST |
| 1,600.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,547 | 1.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 440.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 191 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 450.00 | 0.01 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 586 | 649 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 460.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.17 | -89.48% | 0.00 | 464 | 1,184 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 470.00 | 0.01 | 0.23 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 209 | 286 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 480.00 | 0.01 | 0.50 | 0.26 | 0.07 | +0.06 | +600.00% | 0.00 | 868 | 575 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 490.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 793 | 1,633 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 60 | 1,082 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 520.00 | 0.01 | 0.13 | 0.07 | 0.03 | -0.09 | -75.00% | 0.00 | 355 | 105 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 0.40 | 0.20 | 0.03 | +0.02 | +200.00% | 0.00 | 668 | 55 | 1.21 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1,458 | 208 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 580.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 364 | 252 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 600.00 | 0.01 | 0.18 | 0.10 | 0.03 | -0.05 | -62.50% | 0.00 | 230 | 149 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 620.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 87 | 103 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 640.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 533 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 660.00 | 0.01 | 0.17 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 78 | 774 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 680.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 647 | 613 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 735.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 252 | 0.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 0.48 | 0.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 10 | 212 | 0.69 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 755.00 | 0.00 | 1.90 | 0.95 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 0.69 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.75 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 765.00 | 0.00 | 1.64 | 0.82 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 0.74 | 0.37 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 862 | 0.56 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 0.55 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 0.52 | 0.26 | 0.10 | -0.53 | -84.13% | 0.00 | 3 | 401 | 0.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 795.00 | 0.00 | 0.47 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:05 PM EST |
| 800.00 | 0.04 | 0.68 | 0.36 | 0.48 | -0.67 | -58.27% | 0.00 | 1 | 1,214 | 0.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 805.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 1.49 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 815.00 | 0.00 | 0.87 | 0.44 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 0.93 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 825.00 | 0.00 | 1.05 | 0.53 | 0.20 | -0.63 | -75.91% | 0.00 | 1 | 134 | 0.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 830.00 | 0.05 | 0.57 | 0.31 | 0.05 | -0.49 | -90.75% | 0.00 | 27 | 359 | 0.43 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 835.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.53 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 840.00 | 0.15 | 0.79 | 0.47 | 0.25 | -0.04 | -13.80% | 0.00 | 30 | 326 | 0.44 | 0.00 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 845.00 | 0.05 | 0.98 | 0.52 | 0.36 | +0.14 | +63.64% | 0.00 | 6 | 155 | 0.41 | 0.00 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 850.00 | 0.01 | 0.28 | 0.15 | 0.27 | -2.14 | -88.80% | 0.00 | 6 | 583 | 0.39 | 0.00 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 855.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.24 | -54.55% | 0.00 | 15 | 98 | 0.36 | -0.01 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 860.00 | 0.06 | 0.47 | 0.27 | 0.28 | -0.11 | -28.21% | 0.00 | 42 | 427 | 0.35 | -0.01 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 865.00 | 0.14 | 0.50 | 0.32 | 0.29 | -0.18 | -38.30% | 0.00 | 24 | 72 | 0.33 | -0.01 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 870.00 | 0.02 | 0.45 | 0.24 | 0.32 | -0.16 | -33.34% | 0.00 | 108 | 592 | 0.33 | -0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 875.00 | 0.23 | 0.56 | 0.40 | 0.35 | -0.34 | -49.28% | 0.00 | 6 | 119 | 0.33 | -0.02 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 880.00 | 0.13 | 0.64 | 0.39 | 0.39 | -0.22 | -36.07% | 0.00 | 27 | 514 | 0.30 | -0.03 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 885.00 | 0.19 | 0.74 | 0.47 | 0.38 | -0.21 | -35.60% | 0.00 | 5 | 103 | 0.30 | -0.03 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 890.00 | 0.53 | 0.73 | 0.63 | 0.54 | -0.25 | -31.65% | 0.00 | 127 | 429 | 0.30 | -0.04 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 895.00 | 0.50 | 1.14 | 0.82 | 0.68 | -0.07 | -9.34% | 0.00 | 30 | 159 | 0.30 | -0.04 | 0.00 | -0.25 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 900.00 | 0.75 | 1.00 | 0.88 | 0.92 | -0.05 | -5.16% | 0.00 | 59 | 1,230 | 0.29 | -0.05 | 0.00 | -0.28 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 905.00 | 0.81 | 1.40 | 1.11 | 0.88 | -0.28 | -24.14% | 0.00 | 4 | 380 | 0.28 | -0.06 | 0.00 | -0.32 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 910.00 | 0.93 | 1.80 | 1.37 | 1.23 | +0.13 | +11.82% | 0.00 | 5 | 372 | 0.28 | -0.08 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 915.00 | 1.23 | 1.90 | 1.57 | 1.82 | +0.27 | +17.42% | 0.00 | 87 | 296 | 0.27 | -0.09 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 920.00 | 1.55 | 2.58 | 2.07 | 2.19 | -0.14 | -6.01% | 0.00 | 38 | 472 | 0.27 | -0.11 | 0.00 | -0.44 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 925.00 | 1.89 | 3.10 | 2.50 | 2.74 | +0.23 | +9.17% | 0.00 | 39 | 712 | 0.26 | -0.13 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 930.00 | 2.43 | 3.80 | 3.12 | 3.60 | +0.80 | +28.58% | 0.00 | 351 | 658 | 0.26 | -0.15 | 0.01 | -0.54 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 935.00 | 3.10 | 4.20 | 3.65 | 3.98 | +0.60 | +17.76% | 0.00 | 53 | 800 | 0.25 | -0.18 | 0.01 | -0.60 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 940.00 | 3.95 | 5.05 | 4.50 | 4.30 | -0.05 | -1.15% | 0.00 | 50 | 941 | 0.24 | -0.22 | 0.01 | -0.65 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 945.00 | 5.05 | 6.20 | 5.63 | 6.15 | +0.85 | +16.04% | 0.01 | 34 | 351 | 0.24 | -0.26 | 0.01 | -0.70 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 950.00 | 6.50 | 7.90 | 7.20 | 7.00 | +1.00 | +16.67% | 0.01 | 109 | 776 | 0.25 | -0.30 | 0.01 | -0.74 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 955.00 | 7.95 | 9.55 | 8.75 | 8.65 | +1.33 | +18.17% | 0.01 | 42 | 252 | 0.24 | -0.34 | 0.01 | -0.78 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 960.00 | 9.90 | 11.05 | 10.48 | 10.00 | +0.60 | +6.39% | 0.01 | 39 | 599 | 0.24 | -0.39 | 0.01 | -0.80 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 965.00 | 11.90 | 13.25 | 12.58 | 13.38 | +2.82 | +26.71% | 0.01 | 30 | 164 | 0.24 | -0.45 | 0.01 | -0.82 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 967.50 | 13.00 | 14.35 | 13.68 | 14.90 | +2.56 | +20.75% | 0.01 | 10 | 44 | 0.23 | -0.47 | 0.01 | -0.82 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 970.00 | 14.20 | 15.60 | 14.90 | 14.57 | +1.30 | +9.80% | 0.02 | 54 | 341 | 0.23 | -0.50 | 0.01 | -0.82 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 972.50 | 14.45 | 18.00 | 16.23 | 14.90 | +0.42 | +2.91% | 0.02 | 6 | 1 | 0.24 | -0.53 | 0.01 | -0.82 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 975.00 | 16.75 | 18.15 | 17.45 | 17.28 | +1.89 | +12.29% | 0.02 | 21 | 203 | 0.23 | -0.56 | 0.01 | -0.81 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 980.00 | 19.70 | 21.20 | 20.45 | 22.48 | +3.83 | +20.54% | 0.02 | 51 | 588 | 0.23 | -0.61 | 0.01 | -0.79 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 985.00 | 20.95 | 25.50 | 23.23 | 23.40 | +2.30 | +10.90% | 0.02 | 9 | 227 | 0.23 | -0.66 | 0.01 | -0.76 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 990.00 | 25.15 | 28.50 | 26.83 | 27.05 | +3.57 | +15.21% | 0.03 | 20 | 762 | 0.23 | -0.71 | 0.01 | -0.72 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 995.00 | 28.25 | 33.00 | 30.63 | 30.50 | +2.20 | +7.78% | 0.03 | 5 | 403 | 0.23 | -0.75 | 0.01 | -0.67 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 997.50 | 30.70 | 35.45 | 33.08 | 30.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.24 | -0.77 | 0.01 | -0.65 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,000.00 | 32.00 | 37.05 | 34.53 | 34.10 | +3.59 | +11.77% | 0.03 | 3 | 1,180 | 0.22 | -0.79 | 0.01 | -0.62 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,002.50 | 34.10 | 40.40 | 37.25 | 34.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.24 | -0.81 | 0.01 | -0.60 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,005.00 | 36.20 | 42.50 | 39.35 | 35.66 | +3.66 | +11.44% | 0.04 | 1 | 427 | 0.23 | -0.82 | 0.01 | -0.57 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,007.50 | 37.80 | 44.65 | 41.23 | % | 0.04 | 0 | 0 | 0.22 | -0.83 | 0.01 | -0.55 | 6/9/2026 4:00:05 PM EST | |||
| 1,010.00 | 40.90 | 46.80 | 43.85 | 35.23 | -4.92 | -12.26% | 0.04 | 2 | 425 | 0.24 | -0.85 | 0.01 | -0.53 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,012.50 | 42.95 | 49.00 | 45.98 | 42.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.24 | -0.86 | 0.01 | -0.51 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,015.00 | 44.80 | 49.35 | 47.08 | 44.50 | 0.00 | 0.00% | 0.05 | 0 | 176 | 0.18 | -0.87 | 0.01 | -0.48 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,020.00 | 49.30 | 55.25 | 52.28 | 52.54 | +5.80 | +12.41% | 0.05 | 1 | 448 | 0.36 | -0.89 | 0.00 | -0.43 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,025.00 | 53.90 | 60.65 | 57.28 | 52.15 | 0.00 | 0.00% | 0.06 | 0 | 161 | 0.39 | -0.91 | 0.00 | -0.39 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,030.00 | 59.05 | 64.50 | 61.78 | 54.00 | -2.73 | -4.82% | 0.06 | 10 | 277 | 0.38 | -0.92 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,035.00 | 63.95 | 68.95 | 66.45 | 82.84 | 0.00 | 0.00% | 0.06 | 0 | 126 | 0.39 | -0.94 | 0.00 | -0.30 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 1,040.00 | 68.10 | 75.00 | 71.55 | 57.75 | 0.00 | 0.00% | 0.07 | 0 | 245 | 0.43 | -0.95 | 0.00 | -0.27 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 1,045.00 | 72.90 | 80.20 | 76.55 | 71.00 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.45 | -0.95 | 0.00 | -0.24 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,050.00 | 78.15 | 84.25 | 81.20 | 81.02 | -0.23 | -0.29% | 0.08 | 2 | 224 | 0.45 | -0.96 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,055.00 | 82.90 | 89.20 | 86.05 | 107.72 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.48 | -0.97 | 0.00 | -0.18 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 1,060.00 | 87.85 | 94.00 | 90.93 | 82.52 | +15.52 | +23.17% | 0.09 | 2 | 186 | 0.51 | -0.98 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,065.00 | 92.25 | 99.15 | 95.70 | 96.79 | +23.87 | +32.74% | 0.09 | 1 | 21 | 0.51 | -0.98 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,070.00 | 97.20 | 105.05 | 101.13 | 92.48 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.53 | -0.98 | 0.00 | -0.12 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,075.00 | 102.85 | 109.05 | 105.95 | 98.00 | +10.64 | +12.18% | 0.10 | 4 | 5 | 0.54 | -0.99 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:05 PM EST |
| 1,080.00 | 107.45 | 114.05 | 110.75 | 107.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.56 | -0.99 | 0.00 | -0.07 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 1,085.00 | 113.05 | 119.05 | 116.05 | 109.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.07 | 6/8/2026 | 6/9/2026 4:00:05 PM EST |
| 1,090.00 | 117.45 | 124.05 | 120.75 | 124.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.04 | 6/3/2026 | 6/9/2026 4:00:05 PM EST |
| 1,095.00 | 122.60 | 129.25 | 125.93 | 99.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.99 | 0.00 | -0.04 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 1,100.00 | 127.45 | 134.05 | 130.75 | 146.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | -1.00 | 0.00 | -0.03 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 1,105.00 | 132.70 | 139.05 | 135.88 | 37.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.03 | 5/19/2026 | 6/9/2026 4:00:05 PM EST |
| 1,110.00 | 137.70 | 144.05 | 140.88 | 104.14 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 5/27/2026 | 6/9/2026 4:00:05 PM EST |
| 1,115.00 | 142.75 | 149.05 | 145.90 | 118.33 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 5/28/2026 | 6/9/2026 4:00:05 PM EST |
| 1,120.00 | 147.45 | 154.05 | 150.75 | 152.94 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 1,125.00 | 152.65 | 159.05 | 155.85 | % | 0.14 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,135.00 | 162.90 | 169.05 | 165.98 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,140.00 | 167.35 | 174.05 | 170.70 | 159.32 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |
| 1,145.00 | 172.60 | 179.05 | 175.83 | 197.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:05 PM EST |
| 1,160.00 | 187.75 | 194.05 | 190.90 | 216.57 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:05 PM EST |
| 1,180.00 | 207.65 | 214.05 | 210.85 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,200.00 | 227.70 | 234.05 | 230.88 | 139.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:05 PM EST |
| 1,220.00 | 248.10 | 254.05 | 251.08 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,240.00 | 267.40 | 274.05 | 270.73 | 193.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:05 PM EST |
| 1,260.00 | 287.00 | 295.30 | 291.15 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,280.00 | 307.70 | 314.05 | 310.88 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,300.00 | 327.70 | 334.05 | 330.88 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,320.00 | 347.70 | 354.05 | 350.88 | % | 0.27 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,340.00 | 367.50 | 374.05 | 370.78 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,360.00 | 387.70 | 394.05 | 390.88 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,380.00 | 407.00 | 415.55 | 411.28 | % | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,400.00 | 427.00 | 435.20 | 431.10 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,420.00 | 447.55 | 454.05 | 450.80 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,440.00 | 467.55 | 474.05 | 470.80 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,460.00 | 487.50 | 494.25 | 490.88 | % | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,480.00 | 507.65 | 514.05 | 510.85 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,500.00 | 527.70 | 534.05 | 530.88 | 502.36 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:05 PM EST |
| 1,520.00 | 547.00 | 555.10 | 551.05 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,540.00 | 567.00 | 575.10 | 571.05 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,560.00 | 587.00 | 594.60 | 590.80 | % | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,580.00 | 607.00 | 615.20 | 611.10 | % | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:05 PM EST | |||
| 1,600.00 | 627.00 | 635.40 | 631.20 | 619.32 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:05 PM EST |