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 | 434.40 | 442.65 | 438.53 | % | 0.81 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 550.00 | 424.20 | 432.70 | 428.45 | % | 0.78 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 560.00 | 414.25 | 422.75 | 418.50 | % | 0.75 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 570.00 | 404.10 | 412.75 | 408.43 | % | 0.72 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 580.00 | 393.80 | 402.60 | 398.20 | % | 0.69 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 590.00 | 383.90 | 392.65 | 388.28 | % | 0.66 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 600.00 | 373.80 | 382.80 | 378.30 | % | 0.63 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 610.00 | 363.85 | 372.60 | 368.23 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 620.00 | 355.45 | 362.90 | 359.18 | 350.64 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 630.00 | 344.05 | 352.85 | 348.45 | % | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 640.00 | 334.10 | 342.85 | 338.48 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 650.00 | 324.70 | 333.00 | 328.85 | 321.21 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 660.00 | 314.45 | 323.05 | 318.75 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 670.00 | 304.20 | 312.85 | 308.53 | % | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 680.00 | 294.10 | 303.05 | 298.58 | % | 0.44 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 690.00 | 284.20 | 293.00 | 288.60 | % | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 700.00 | 274.60 | 283.20 | 278.90 | 308.02 | 0.00 | 0.00% | 0.40 | 0 | 42 | 0.89 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/10/2026 11:59:10 AM EST |
| 710.00 | 264.60 | 273.25 | 268.93 | % | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 720.00 | 254.25 | 263.10 | 258.68 | % | 0.36 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 725.00 | 249.90 | 258.30 | 254.10 | % | 0.35 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 730.00 | 244.30 | 253.10 | 248.70 | % | 0.34 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 735.00 | 239.30 | 248.25 | 243.78 | % | 0.33 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 740.00 | 234.70 | 243.40 | 239.05 | % | 0.32 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 745.00 | 229.35 | 238.30 | 233.83 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 750.00 | 224.40 | 233.15 | 228.78 | 208.81 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.72 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 760.00 | 214.45 | 223.30 | 218.88 | 196.93 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.72 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 770.00 | 204.65 | 213.40 | 209.03 | % | 0.27 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 6/10/2026 11:59:10 AM EST | |||
| 780.00 | 194.90 | 203.60 | 199.25 | % | 0.26 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 6/10/2026 11:59:10 AM EST | |||
| 785.00 | 189.60 | 198.40 | 194.00 | 175.16 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.65 | 1.00 | 0.00 | -0.04 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 790.00 | 185.60 | 193.70 | 189.65 | % | 0.24 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.05 | 6/10/2026 11:59:10 AM EST | |||
| 795.00 | 180.50 | 188.70 | 184.60 | % | 0.23 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.09 | 6/10/2026 11:59:10 AM EST | |||
| 800.00 | 174.75 | 183.65 | 179.20 | % | 0.22 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.12 | 6/10/2026 11:59:10 AM EST | |||
| 805.00 | 169.75 | 178.75 | 174.25 | 158.00 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.57 | 0.99 | 0.00 | -0.14 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 810.00 | 165.95 | 173.85 | 169.90 | % | 0.21 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.15 | 6/10/2026 11:59:10 AM EST | |||
| 815.00 | 160.80 | 168.90 | 164.85 | % | 0.20 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.15 | 6/10/2026 11:59:10 AM EST | |||
| 820.00 | 155.85 | 163.95 | 159.90 | % | 0.20 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.16 | 6/10/2026 11:59:10 AM EST | |||
| 825.00 | 150.95 | 159.20 | 155.08 | 133.75 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.52 | 0.99 | 0.00 | -0.17 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 830.00 | 146.40 | 154.35 | 150.38 | 148.73 | 0.00 | 0.00% | 0.18 | 0 | 108 | 0.51 | 0.99 | 0.00 | -0.18 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 835.00 | 141.05 | 149.15 | 145.10 | % | 0.17 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.19 | 6/10/2026 11:59:10 AM EST | |||
| 840.00 | 137.40 | 143.35 | 140.38 | 112.27 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.47 | 0.98 | 0.00 | -0.20 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 845.00 | 132.20 | 138.45 | 135.33 | % | 0.16 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.21 | 6/10/2026 11:59:10 AM EST | |||
| 850.00 | 127.05 | 133.30 | 130.18 | 101.73 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.44 | 0.97 | 0.00 | -0.22 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 855.00 | 122.75 | 128.40 | 125.58 | 148.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.22 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 860.00 | 117.10 | 123.50 | 120.30 | 102.37 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.42 | 0.97 | 0.00 | -0.24 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 865.00 | 112.25 | 118.65 | 115.45 | 113.50 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.41 | 0.96 | 0.00 | -0.25 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 870.00 | 108.50 | 113.80 | 111.15 | 164.05 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.40 | 0.95 | 0.00 | -0.27 | 5/22/2026 | 6/10/2026 11:59:10 AM EST |
| 875.00 | 103.65 | 108.95 | 106.30 | % | 0.12 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.29 | 6/10/2026 11:59:10 AM EST | |||
| 880.00 | 98.00 | 104.15 | 101.08 | 113.87 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.36 | 0.94 | 0.00 | -0.29 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 885.00 | 93.25 | 99.60 | 96.43 | 120.98 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.37 | 0.94 | 0.00 | -0.31 | 5/28/2026 | 6/10/2026 11:59:10 AM EST |
| 890.00 | 88.00 | 95.95 | 91.98 | % | 0.10 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.33 | 6/10/2026 11:59:10 AM EST | |||
| 895.00 | 83.60 | 90.25 | 86.93 | 79.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.34 | 0.92 | 0.00 | -0.35 | 6/3/2026 | 6/10/2026 11:59:10 AM EST |
| 900.00 | 80.30 | 85.75 | 83.03 | 77.55 | -3.54 | -4.37% | 0.09 | 1 | 24 | 0.24 | 0.91 | 0.00 | -0.36 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 905.00 | 75.25 | 80.35 | 77.80 | 102.35 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.33 | 0.89 | 0.00 | -0.38 | 5/28/2026 | 6/10/2026 11:59:10 AM EST |
| 910.00 | 70.90 | 75.65 | 73.28 | % | 0.08 | 0 | 0 | 0.25 | 0.88 | 0.00 | -0.40 | 6/10/2026 11:59:10 AM EST | |||
| 915.00 | 66.80 | 72.25 | 69.53 | 76.73 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.23 | 0.87 | 0.00 | -0.41 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 920.00 | 62.00 | 66.95 | 64.48 | 58.13 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.23 | 0.85 | 0.00 | -0.43 | 6/3/2026 | 6/10/2026 11:59:10 AM EST |
| 925.00 | 58.30 | 63.70 | 61.00 | 55.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.23 | 0.83 | 0.00 | -0.45 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 930.00 | 54.25 | 59.55 | 56.90 | 51.48 | -1.25 | -2.38% | 0.06 | 1 | 40 | 0.23 | 0.81 | 0.00 | -0.47 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 935.00 | 49.60 | 55.25 | 52.43 | 61.59 | 0.00 | 0.00% | 0.06 | 0 | 45 | 0.23 | 0.79 | 0.00 | -0.49 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 940.00 | 45.45 | 51.85 | 48.65 | 43.13 | -12.47 | -22.43% | 0.05 | 6 | 78 | 0.24 | 0.77 | 0.01 | -0.50 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 945.00 | 41.40 | 47.05 | 44.23 | 43.80 | -7.85 | -15.20% | 0.05 | 2 | 53 | 0.23 | 0.74 | 0.01 | -0.52 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 950.00 | 38.50 | 42.45 | 40.48 | 36.12 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.23 | 0.72 | 0.01 | -0.54 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 955.00 | 35.20 | 39.45 | 37.33 | 31.15 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.24 | 0.69 | 0.01 | -0.55 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 960.00 | 32.70 | 35.95 | 34.33 | 32.80 | -2.77 | -7.79% | 0.04 | 2 | 45 | 0.23 | 0.65 | 0.01 | -0.56 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 965.00 | 29.20 | 32.85 | 31.03 | 24.10 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.23 | 0.62 | 0.01 | -0.57 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 970.00 | 26.85 | 29.50 | 28.18 | 28.45 | +6.85 | +31.72% | 0.03 | 5 | 149 | 0.24 | 0.59 | 0.01 | -0.57 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 975.00 | 24.20 | 26.00 | 25.10 | 19.70 | 0.00 | 0.00% | 0.03 | 0 | 286 | 0.24 | 0.55 | 0.01 | -0.58 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 980.00 | 21.65 | 23.85 | 22.75 | 23.20 | +3.95 | +20.52% | 0.02 | 2 | 249 | 0.24 | 0.52 | 0.01 | -0.57 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 985.00 | 18.50 | 21.10 | 19.80 | 20.58 | +4.76 | +30.09% | 0.02 | 3 | 235 | 0.23 | 0.48 | 0.01 | -0.57 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 990.00 | 16.60 | 18.90 | 17.75 | 14.30 | +1.14 | +8.67% | 0.02 | 3 | 46 | 0.24 | 0.45 | 0.01 | -0.56 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 995.00 | 15.20 | 16.90 | 16.05 | 15.80 | +2.80 | +21.54% | 0.02 | 2 | 206 | 0.24 | 0.41 | 0.01 | -0.55 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,000.00 | 13.35 | 14.90 | 14.13 | 14.27 | +3.37 | +30.92% | 0.01 | 4 | 288 | 0.23 | 0.38 | 0.01 | -0.53 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,005.00 | 11.25 | 13.10 | 12.18 | 9.85 | -4.00 | -28.89% | 0.01 | 2 | 19 | 0.23 | 0.35 | 0.01 | -0.51 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,010.00 | 8.95 | 11.65 | 10.30 | 8.80 | -3.20 | -26.67% | 0.01 | 1 | 54 | 0.23 | 0.32 | 0.01 | -0.49 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,015.00 | 8.95 | 10.30 | 9.63 | 9.98 | +3.03 | +43.60% | 0.01 | 2 | 33 | 0.23 | 0.29 | 0.01 | -0.46 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,020.00 | 7.60 | 10.20 | 8.90 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.23 | 0.26 | 0.01 | -0.44 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,025.00 | 6.75 | 8.10 | 7.43 | 7.50 | +1.90 | +33.93% | 0.01 | 3 | 18 | 0.23 | 0.23 | 0.01 | -0.41 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,030.00 | 6.35 | 6.80 | 6.58 | 6.80 | -0.42 | -5.82% | 0.01 | 2 | 41 | 0.24 | 0.20 | 0.01 | -0.38 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,035.00 | 4.50 | 6.15 | 5.33 | 5.45 | -0.74 | -11.96% | 0.01 | 3 | 39 | 0.23 | 0.18 | 0.00 | -0.35 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,040.00 | 2.65 | 6.15 | 4.40 | 3.49 | -1.19 | -25.43% | 0.00 | 1 | 100 | 0.22 | 0.16 | 0.00 | -0.33 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,045.00 | 3.20 | 5.10 | 4.15 | 4.15 | -0.57 | -12.08% | 0.00 | 4 | 60 | 0.23 | 0.14 | 0.00 | -0.30 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,050.00 | 3.55 | 4.45 | 4.00 | 4.14 | +1.14 | +38.00% | 0.00 | 4 | 71 | 0.22 | 0.13 | 0.00 | -0.28 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,055.00 | 2.35 | 4.60 | 3.48 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.24 | 0.11 | 0.00 | -0.25 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,060.00 | 2.83 | 4.70 | 3.77 | 3.20 | -2.80 | -46.67% | 0.00 | 1 | 12 | 0.26 | 0.09 | 0.00 | -0.22 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,065.00 | 2.10 | 3.50 | 2.80 | 4.47 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.25 | 0.08 | 0.00 | -0.20 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,070.00 | 1.87 | 3.25 | 2.56 | 2.67 | -1.78 | -40.00% | 0.00 | 1 | 18 | 0.25 | 0.07 | 0.00 | -0.19 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,075.00 | 1.89 | 6.75 | 4.32 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.30 | 0.06 | 0.00 | -0.16 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,080.00 | 0.00 | 3.90 | 1.95 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.27 | 0.05 | 0.00 | -0.15 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,085.00 | 1.47 | 2.84 | 2.16 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.28 | 0.05 | 0.00 | -0.13 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,090.00 | 1.39 | 2.32 | 1.86 | 1.56 | -0.11 | -6.59% | 0.00 | 2 | 41 | 0.27 | 0.04 | 0.00 | -0.12 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,095.00 | 1.22 | 5.00 | 3.11 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.31 | 0.03 | 0.00 | -0.10 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,100.00 | 1.13 | 1.80 | 1.47 | 1.25 | +0.05 | +4.17% | 0.00 | 4 | 58 | 0.26 | 0.03 | 0.00 | -0.10 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,105.00 | 0.96 | 1.86 | 1.41 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | 0.03 | 0.00 | -0.08 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,110.00 | 0.69 | 2.14 | 1.42 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.28 | 0.02 | 0.00 | -0.08 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,115.00 | 0.78 | 3.50 | 2.14 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | 0.02 | 0.00 | -0.06 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,120.00 | 0.64 | 1.56 | 1.10 | 0.84 | -0.37 | -30.58% | 0.00 | 4 | 40 | 0.29 | 0.02 | 0.00 | -0.05 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,125.00 | 0.25 | 1.75 | 1.00 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.29 | 0.02 | 0.00 | -0.05 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,130.00 | 0.06 | 7.25 | 3.66 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | 0.01 | 0.00 | -0.04 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,135.00 | 0.00 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,140.00 | 0.09 | 1.71 | 0.90 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.31 | 0.01 | 0.00 | -0.02 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,145.00 | 0.00 | 2.01 | 1.01 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.35 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,150.00 | 0.16 | 0.80 | 0.48 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.30 | 0.01 | 0.00 | -0.02 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,160.00 | 0.14 | 1.04 | 0.59 | 0.50 | -0.06 | -10.72% | 0.00 | 36 | 87 | 0.33 | 0.00 | 0.00 | -0.02 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,170.00 | 0.04 | 1.53 | 0.79 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.32 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,180.00 | 0.01 | 0.99 | 0.50 | 0.31 | -0.26 | -45.62% | 0.00 | 1 | 6 | 0.31 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,190.00 | 0.06 | 1.08 | 0.57 | 0.72 | +0.22 | +44.00% | 0.00 | 36 | 106 | 0.35 | 0.00 | 0.00 | -0.01 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,200.00 | 0.20 | 0.52 | 0.36 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.33 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,210.00 | 0.00 | 1.32 | 0.66 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,220.00 | 0.12 | 0.56 | 0.34 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,230.00 | 0.00 | 0.90 | 0.45 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,240.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.44 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,250.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,260.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,270.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.44 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,280.00 | 0.00 | 0.43 | 0.22 | 0.25 | -0.05 | -16.67% | 0.00 | 40 | 168 | 0.47 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,290.00 | 0.00 | 0.56 | 0.28 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,300.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.24 | -75.00% | 0.00 | 10 | 128 | 0.43 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 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 | 0.02 | 0.08 | 0.05 | 0.12 | -0.02 | -14.29% | 0.00 | 260 | 124 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 550.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 11:59:10 AM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 680.00 | 0.00 | 1.28 | 0.64 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 720.00 | 0.00 | 0.76 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 735.00 | 0.00 | 0.61 | 0.31 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 740.00 | 0.00 | 0.61 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 745.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 750.00 | 0.10 | 1.31 | 0.71 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.47 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 760.00 | 0.00 | 0.49 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.50 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 770.00 | 0.00 | 0.91 | 0.46 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 780.00 | 0.00 | 0.63 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.44 | 0.00 | 0.00 | -0.03 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 785.00 | 0.00 | 0.72 | 0.36 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.44 | 0.00 | 0.00 | -0.04 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 790.00 | 0.00 | 0.62 | 0.31 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.44 | 0.00 | 0.00 | -0.05 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 795.00 | 0.05 | 0.70 | 0.38 | 0.41 | -0.17 | -29.31% | 0.00 | 126 | 138 | 0.36 | 0.00 | 0.00 | -0.09 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 800.00 | 0.10 | 0.69 | 0.40 | 0.45 | -0.09 | -16.67% | 0.00 | 128 | 276 | 0.37 | 0.00 | 0.00 | -0.12 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 805.00 | 0.09 | 0.68 | 0.39 | 0.49 | -0.35 | -41.67% | 0.00 | 136 | 282 | 0.35 | -0.01 | 0.00 | -0.14 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 810.00 | 0.03 | 0.91 | 0.47 | 0.68 | +0.14 | +25.93% | 0.00 | 80 | 430 | 0.34 | -0.01 | 0.00 | -0.15 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 815.00 | 0.08 | 0.91 | 0.50 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.35 | -0.01 | 0.00 | -0.15 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 820.00 | 0.13 | 0.93 | 0.53 | 0.68 | 0.00 | 0.00% | 0.00 | 160 | 268 | 0.34 | -0.01 | 0.00 | -0.16 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 825.00 | 0.01 | 1.21 | 0.61 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.34 | -0.01 | 0.00 | -0.17 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 830.00 | 0.12 | 1.36 | 0.74 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.33 | -0.01 | 0.00 | -0.18 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 835.00 | 0.13 | 1.18 | 0.66 | 0.58 | -0.05 | -7.94% | 0.00 | 70 | 12 | 0.32 | -0.02 | 0.00 | -0.19 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 840.00 | 0.23 | 1.00 | 0.62 | 0.69 | +0.04 | +6.16% | 0.00 | 71 | 193 | 0.31 | -0.02 | 0.00 | -0.20 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 845.00 | 0.15 | 1.29 | 0.72 | 1.06 | +0.28 | +35.90% | 0.00 | 34 | 20 | 0.30 | -0.02 | 0.00 | -0.21 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 850.00 | 0.52 | 1.54 | 1.03 | 1.19 | +0.24 | +25.27% | 0.00 | 34 | 48 | 0.31 | -0.03 | 0.00 | -0.22 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 855.00 | 0.78 | 1.42 | 1.10 | 0.91 | -0.19 | -17.28% | 0.00 | 9 | 131 | 0.32 | -0.03 | 0.00 | -0.22 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 860.00 | 0.86 | 1.43 | 1.15 | 1.05 | -0.38 | -26.58% | 0.00 | 3 | 10 | 0.31 | -0.03 | 0.00 | -0.24 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 865.00 | 0.96 | 1.54 | 1.25 | 1.38 | -0.75 | -35.22% | 0.00 | 8 | 75 | 0.30 | -0.04 | 0.00 | -0.25 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 870.00 | 1.07 | 1.61 | 1.34 | 1.23 | -0.18 | -12.77% | 0.00 | 5 | 14 | 0.29 | -0.05 | 0.00 | -0.27 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 875.00 | 0.82 | 2.01 | 1.42 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.28 | -0.05 | 0.00 | -0.29 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 880.00 | 1.42 | 2.02 | 1.72 | 2.74 | +1.08 | +65.06% | 0.00 | 1 | 54 | 0.29 | -0.06 | 0.00 | -0.29 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 885.00 | 1.60 | 2.63 | 2.12 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.29 | -0.06 | 0.00 | -0.31 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 890.00 | 1.71 | 2.73 | 2.22 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.28 | -0.07 | 0.00 | -0.33 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 895.00 | 1.87 | 2.78 | 2.33 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.27 | -0.08 | 0.00 | -0.35 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 900.00 | 2.28 | 2.98 | 2.63 | 2.90 | -0.30 | -9.38% | 0.00 | 8 | 158 | 0.27 | -0.09 | 0.00 | -0.36 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 905.00 | 2.59 | 3.40 | 3.00 | 3.29 | -0.36 | -9.87% | 0.00 | 24 | 79 | 0.26 | -0.11 | 0.00 | -0.38 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 910.00 | 3.05 | 4.00 | 3.53 | 3.78 | -0.42 | -10.00% | 0.00 | 2 | 93 | 0.26 | -0.12 | 0.00 | -0.40 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 915.00 | 3.25 | 4.60 | 3.93 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.26 | -0.13 | 0.00 | -0.41 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 920.00 | 3.95 | 5.20 | 4.58 | 5.04 | -0.61 | -10.80% | 0.00 | 1 | 123 | 0.26 | -0.15 | 0.00 | -0.43 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 925.00 | 5.00 | 6.00 | 5.50 | 5.20 | -1.50 | -22.39% | 0.01 | 2 | 149 | 0.25 | -0.17 | 0.00 | -0.45 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 930.00 | 5.40 | 6.85 | 6.13 | 7.35 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.24 | -0.19 | 0.00 | -0.47 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 935.00 | 6.45 | 7.80 | 7.13 | 7.05 | -2.28 | -24.44% | 0.01 | 1 | 83 | 0.24 | -0.21 | 0.00 | -0.49 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 940.00 | 7.20 | 9.20 | 8.20 | 9.85 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.24 | -0.23 | 0.01 | -0.50 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 945.00 | 8.85 | 10.20 | 9.53 | 10.94 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.24 | -0.26 | 0.01 | -0.52 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 950.00 | 10.45 | 11.85 | 11.15 | 13.98 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.24 | -0.28 | 0.01 | -0.54 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 955.00 | 12.05 | 13.55 | 12.80 | 15.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.24 | -0.31 | 0.01 | -0.55 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 960.00 | 13.95 | 15.30 | 14.63 | 15.78 | +0.98 | +6.63% | 0.02 | 2 | 150 | 0.24 | -0.35 | 0.01 | -0.56 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 965.00 | 15.90 | 17.30 | 16.60 | 17.75 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.24 | -0.38 | 0.01 | -0.57 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 970.00 | 17.95 | 19.20 | 18.58 | 20.59 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.24 | -0.41 | 0.01 | -0.57 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 975.00 | 20.20 | 22.00 | 21.10 | 20.50 | -2.27 | -9.97% | 0.02 | 1 | 66 | 0.24 | -0.45 | 0.01 | -0.58 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 980.00 | 22.60 | 24.30 | 23.45 | 22.92 | -4.72 | -17.08% | 0.02 | 2 | 81 | 0.24 | -0.48 | 0.01 | -0.57 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 985.00 | 25.10 | 27.00 | 26.05 | 29.90 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.24 | -0.52 | 0.01 | -0.57 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 990.00 | 27.25 | 29.80 | 28.53 | 32.68 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.24 | -0.55 | 0.01 | -0.56 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 995.00 | 31.00 | 32.80 | 31.90 | 32.32 | +1.72 | +5.63% | 0.03 | 1 | 23 | 0.24 | -0.59 | 0.01 | -0.55 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,000.00 | 32.65 | 36.25 | 34.45 | 40.41 | +14.95 | +58.72% | 0.03 | 1 | 36 | 0.23 | -0.62 | 0.01 | -0.53 | 6/10/2026 | 6/10/2026 11:59:10 AM EST |
| 1,005.00 | 35.55 | 39.70 | 37.63 | 50.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.24 | -0.65 | 0.01 | -0.51 | 6/3/2026 | 6/10/2026 11:59:10 AM EST |
| 1,010.00 | 39.60 | 43.40 | 41.50 | 43.65 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.24 | -0.68 | 0.01 | -0.49 | 6/8/2026 | 6/10/2026 11:59:10 AM EST |
| 1,015.00 | 42.90 | 47.15 | 45.03 | 41.62 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.23 | -0.71 | 0.01 | -0.46 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,020.00 | 46.85 | 51.35 | 49.10 | 76.97 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.24 | -0.74 | 0.01 | -0.44 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,025.00 | 51.05 | 55.65 | 53.35 | 49.08 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.23 | -0.77 | 0.01 | -0.41 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,030.00 | 55.85 | 60.00 | 57.93 | 84.55 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.24 | -0.80 | 0.01 | -0.38 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,035.00 | 59.25 | 64.25 | 61.75 | 54.20 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.23 | -0.82 | 0.00 | -0.35 | 6/5/2026 | 6/10/2026 11:59:10 AM EST |
| 1,040.00 | 63.70 | 68.65 | 66.18 | 47.50 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.28 | -0.84 | 0.00 | -0.33 | 5/27/2026 | 6/10/2026 11:59:10 AM EST |
| 1,045.00 | 68.25 | 73.50 | 70.88 | 98.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.86 | 0.00 | -0.30 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,050.00 | 73.10 | 77.80 | 75.45 | 74.59 | % | 0.07 | 60 | 0 | 0.29 | -0.87 | 0.00 | -0.28 | 6/10/2026 | 6/10/2026 11:59:10 AM EST | |
| 1,055.00 | 77.70 | 82.50 | 80.10 | 88.01 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.31 | -0.89 | 0.00 | -0.25 | 6/9/2026 | 6/10/2026 11:59:10 AM EST |
| 1,060.00 | 82.35 | 87.65 | 85.00 | 112.71 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.31 | -0.91 | 0.00 | -0.22 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,065.00 | 85.85 | 91.50 | 88.68 | 96.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.92 | 0.00 | -0.20 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,070.00 | 90.65 | 97.20 | 93.93 | 122.41 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.19 | 6/1/2026 | 6/10/2026 11:59:10 AM EST |
| 1,075.00 | 95.45 | 102.00 | 98.73 | % | 0.09 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.16 | 6/10/2026 11:59:10 AM EST | |||
| 1,080.00 | 99.85 | 107.50 | 103.68 | 96.61 | 0.00 | 0.00% | 0.10 | 0 | 123 | 0.35 | -0.95 | 0.00 | -0.15 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,085.00 | 105.20 | 111.50 | 108.35 | 115.65 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.34 | -0.95 | 0.00 | -0.13 | 6/4/2026 | 6/10/2026 11:59:10 AM EST |
| 1,090.00 | 110.35 | 116.50 | 113.43 | 92.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.12 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 1,095.00 | 115.25 | 121.60 | 118.43 | 91.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.10 | 5/27/2026 | 6/10/2026 11:59:10 AM EST |
| 1,100.00 | 119.95 | 126.30 | 123.13 | 104.56 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.10 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 1,105.00 | 124.70 | 131.50 | 128.10 | 148.36 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.08 | 5/29/2026 | 6/10/2026 11:59:10 AM EST |
| 1,110.00 | 129.00 | 138.00 | 133.50 | % | 0.12 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.08 | 6/10/2026 11:59:10 AM EST | |||
| 1,115.00 | 134.20 | 143.00 | 138.60 | % | 0.12 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.06 | 6/10/2026 11:59:10 AM EST | |||
| 1,120.00 | 139.20 | 147.60 | 143.40 | % | 0.13 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 6/10/2026 11:59:10 AM EST | |||
| 1,125.00 | 144.20 | 152.95 | 148.58 | % | 0.13 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.05 | 6/10/2026 11:59:10 AM EST | |||
| 1,130.00 | 149.00 | 157.95 | 153.48 | % | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.04 | 6/10/2026 11:59:10 AM EST | |||
| 1,135.00 | 154.00 | 162.80 | 158.40 | % | 0.14 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 6/10/2026 11:59:10 AM EST | |||
| 1,140.00 | 159.00 | 167.80 | 163.40 | % | 0.14 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 6/10/2026 11:59:10 AM EST | |||
| 1,145.00 | 164.00 | 172.80 | 168.40 | % | 0.15 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 6/10/2026 11:59:10 AM EST | |||
| 1,150.00 | 169.20 | 177.80 | 173.50 | % | 0.15 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 6/10/2026 11:59:10 AM EST | |||
| 1,160.00 | 179.20 | 187.80 | 183.50 | % | 0.16 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.02 | 6/10/2026 11:59:10 AM EST | |||
| 1,170.00 | 189.20 | 197.95 | 193.58 | % | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.02 | 6/10/2026 11:59:10 AM EST | |||
| 1,180.00 | 199.20 | 207.80 | 203.50 | 182.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 5/26/2026 | 6/10/2026 11:59:10 AM EST |
| 1,190.00 | 209.00 | 217.95 | 213.48 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 6/10/2026 11:59:10 AM EST | |||
| 1,200.00 | 219.00 | 227.90 | 223.45 | 190.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 6/10/2026 11:59:10 AM EST |
| 1,210.00 | 229.00 | 237.95 | 233.48 | % | 0.19 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,220.00 | 239.00 | 247.80 | 243.40 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,230.00 | 249.00 | 257.95 | 253.48 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,240.00 | 259.00 | 267.95 | 263.48 | % | 0.21 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,250.00 | 269.00 | 277.95 | 273.48 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,260.00 | 279.00 | 287.95 | 283.48 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,270.00 | 289.20 | 297.95 | 293.58 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,280.00 | 299.20 | 307.70 | 303.45 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,290.00 | 309.00 | 317.85 | 313.43 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST | |||
| 1,300.00 | 319.05 | 327.95 | 323.50 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:59:10 AM EST |