Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $954.27 as of 6/3/2026 3:52:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 419.70 | 428.50 | 424.10 | % | 0.79 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 550.00 | 409.75 | 418.55 | 414.15 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 560.00 | 399.75 | 408.55 | 404.15 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 570.00 | 389.80 | 398.65 | 394.23 | % | 0.69 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 580.00 | 379.85 | 388.60 | 384.23 | % | 0.66 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 590.00 | 369.90 | 378.75 | 374.33 | % | 0.63 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 600.00 | 359.95 | 368.75 | 364.35 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 610.00 | 350.00 | 358.85 | 354.43 | % | 0.58 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 620.00 | 340.05 | 348.85 | 344.45 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 630.00 | 330.10 | 338.85 | 334.48 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 640.00 | 320.15 | 329.00 | 324.58 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 650.00 | 310.20 | 319.00 | 314.60 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 660.00 | 300.25 | 309.00 | 304.63 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 670.00 | 290.30 | 299.10 | 294.70 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 680.00 | 280.35 | 289.15 | 284.75 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 690.00 | 270.40 | 279.20 | 274.80 | % | 0.40 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 700.00 | 260.45 | 269.25 | 264.85 | % | 0.38 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 710.00 | 250.50 | 259.30 | 254.90 | % | 0.36 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 720.00 | 240.55 | 249.35 | 244.95 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 725.00 | 235.60 | 244.40 | 240.00 | % | 0.33 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 730.00 | 230.60 | 239.40 | 235.00 | % | 0.32 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 735.00 | 225.65 | 234.40 | 230.03 | % | 0.31 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 740.00 | 220.70 | 229.50 | 225.10 | % | 0.30 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 6/3/2026 2:59:11 PM EST | |||
| 745.00 | 215.70 | 224.55 | 220.13 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 6/3/2026 2:59:11 PM EST | |||
| 750.00 | 210.75 | 219.55 | 215.15 | % | 0.29 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.05 | 6/3/2026 2:59:11 PM EST | |||
| 760.00 | 200.85 | 209.65 | 205.25 | % | 0.27 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.12 | 6/3/2026 2:59:11 PM EST | |||
| 770.00 | 190.95 | 199.75 | 195.35 | 189.74 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.48 | 0.99 | 0.00 | -0.13 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 780.00 | 181.10 | 189.90 | 185.50 | 177.95 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.48 | 0.99 | 0.00 | -0.14 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 785.00 | 176.15 | 185.00 | 180.58 | % | 0.23 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.14 | 6/3/2026 2:59:11 PM EST | |||
| 790.00 | 171.20 | 180.05 | 175.63 | 160.18 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.44 | 0.99 | 0.00 | -0.15 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 795.00 | 166.30 | 175.15 | 170.73 | 166.25 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.43 | 0.98 | 0.00 | -0.15 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 800.00 | 161.40 | 170.20 | 165.80 | % | 0.21 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.16 | 6/3/2026 2:59:11 PM EST | |||
| 805.00 | 156.50 | 163.65 | 160.08 | % | 0.20 | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.16 | 6/3/2026 2:59:11 PM EST | |||
| 810.00 | 151.65 | 159.05 | 155.35 | 147.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.36 | 0.98 | 0.00 | -0.17 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 815.00 | 146.75 | 153.90 | 150.33 | % | 0.18 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.18 | 6/3/2026 2:59:11 PM EST | |||
| 820.00 | 141.90 | 149.30 | 145.60 | % | 0.18 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.19 | 6/3/2026 2:59:11 PM EST | |||
| 825.00 | 137.05 | 144.45 | 140.75 | % | 0.17 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.20 | 6/3/2026 2:59:11 PM EST | |||
| 830.00 | 132.20 | 139.65 | 135.93 | % | 0.16 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.20 | 6/3/2026 2:59:11 PM EST | |||
| 835.00 | 127.40 | 134.55 | 130.98 | % | 0.16 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.21 | 6/3/2026 2:59:11 PM EST | |||
| 840.00 | 122.60 | 131.40 | 127.00 | 113.53 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.33 | 0.95 | 0.00 | -0.21 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 845.00 | 117.80 | 125.25 | 121.53 | % | 0.14 | 0 | 0 | 0.31 | 0.95 | 0.00 | -0.22 | 6/3/2026 2:59:11 PM EST | |||
| 850.00 | 113.05 | 120.50 | 116.78 | % | 0.14 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.24 | 6/3/2026 2:59:11 PM EST | |||
| 855.00 | 108.35 | 115.80 | 112.08 | 98.67 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.30 | 0.93 | 0.00 | -0.25 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 860.00 | 103.65 | 111.10 | 107.38 | % | 0.12 | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.26 | 6/3/2026 2:59:11 PM EST | |||
| 865.00 | 98.95 | 106.45 | 102.70 | % | 0.12 | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.27 | 6/3/2026 2:59:11 PM EST | |||
| 870.00 | 94.35 | 101.80 | 98.08 | % | 0.11 | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.28 | 6/3/2026 2:59:11 PM EST | |||
| 875.00 | 89.50 | 97.55 | 93.53 | % | 0.11 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.29 | 6/3/2026 2:59:11 PM EST | |||
| 880.00 | 85.00 | 92.90 | 88.95 | % | 0.10 | 0 | 0 | 0.28 | 0.89 | 0.00 | -0.31 | 6/3/2026 2:59:11 PM EST | |||
| 885.00 | 80.45 | 87.40 | 83.93 | % | 0.09 | 0 | 0 | 0.19 | 0.88 | 0.00 | -0.31 | 6/3/2026 2:59:11 PM EST | |||
| 890.00 | 76.05 | 84.00 | 80.03 | % | 0.09 | 0 | 0 | 0.22 | 0.86 | 0.00 | -0.32 | 6/3/2026 2:59:11 PM EST | |||
| 895.00 | 71.75 | 78.15 | 74.95 | % | 0.08 | 0 | 0 | 0.21 | 0.85 | 0.00 | -0.33 | 6/3/2026 2:59:11 PM EST | |||
| 900.00 | 67.45 | 75.50 | 71.48 | 66.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.23 | 0.83 | 0.00 | -0.34 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 905.00 | 63.30 | 69.40 | 66.35 | % | 0.07 | 0 | 0 | 0.21 | 0.82 | 0.00 | -0.35 | 6/3/2026 2:59:11 PM EST | |||
| 910.00 | 60.45 | 65.55 | 63.00 | 62.11 | % | 0.07 | 11 | 0 | 0.21 | 0.80 | 0.00 | -0.36 | 6/3/2026 | 6/3/2026 2:59:11 PM EST | |
| 915.00 | 55.30 | 63.40 | 59.35 | 54.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | 0.78 | 0.00 | -0.37 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 920.00 | 52.00 | 58.35 | 55.18 | 54.41 | +10.96 | +25.23% | 0.06 | 12 | 45 | 0.22 | 0.76 | 0.00 | -0.38 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 925.00 | 48.50 | 56.00 | 52.25 | % | 0.06 | 0 | 0 | 0.23 | 0.74 | 0.00 | -0.39 | 6/3/2026 2:59:11 PM EST | |||
| 930.00 | 46.00 | 51.35 | 48.68 | 51.00 | +16.36 | +47.23% | 0.05 | 2 | 4 | 0.23 | 0.71 | 0.01 | -0.40 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 935.00 | 42.65 | 48.00 | 45.33 | 34.26 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.22 | 0.69 | 0.01 | -0.41 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 940.00 | 40.95 | 44.85 | 42.90 | 42.85 | +4.65 | +12.18% | 0.05 | 2 | 38 | 0.23 | 0.66 | 0.01 | -0.42 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 945.00 | 36.90 | 43.00 | 39.95 | 42.50 | +12.98 | +43.97% | 0.04 | 1 | 12 | 0.23 | 0.63 | 0.01 | -0.42 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 950.00 | 34.65 | 39.00 | 36.83 | 35.02 | +2.22 | +6.77% | 0.04 | 18 | 120 | 0.23 | 0.61 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 955.00 | 31.70 | 36.10 | 33.90 | 31.86 | +2.31 | +7.82% | 0.04 | 27 | 89 | 0.23 | 0.58 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 960.00 | 28.70 | 32.10 | 30.40 | 29.37 | +2.22 | +8.18% | 0.03 | 48 | 55 | 0.22 | 0.55 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 965.00 | 26.25 | 29.00 | 27.63 | 27.00 | +2.05 | +8.22% | 0.03 | 8 | 9 | 0.22 | 0.52 | 0.01 | -0.44 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 970.00 | 24.25 | 28.25 | 26.25 | 29.22 | +7.30 | +33.31% | 0.03 | 2 | 7 | 0.23 | 0.49 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 975.00 | 21.75 | 26.05 | 23.90 | 24.80 | +6.30 | +34.06% | 0.02 | 8 | 5 | 0.23 | 0.46 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 980.00 | 19.80 | 24.00 | 21.90 | 21.00 | +0.60 | +2.95% | 0.02 | 6 | 32 | 0.23 | 0.44 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 985.00 | 17.95 | 22.00 | 19.98 | 19.94 | +2.44 | +13.95% | 0.02 | 2 | 40 | 0.23 | 0.41 | 0.01 | -0.42 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 990.00 | 16.00 | 20.25 | 18.13 | 18.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.38 | 0.01 | -0.42 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 995.00 | 14.50 | 17.75 | 16.13 | 13.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.23 | 0.36 | 0.01 | -0.41 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 1,000.00 | 13.20 | 15.85 | 14.53 | 14.90 | +2.45 | +19.68% | 0.01 | 17 | 26 | 0.23 | 0.34 | 0.00 | -0.40 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,005.00 | 11.60 | 14.75 | 13.18 | 16.65 | +4.56 | +37.72% | 0.01 | 1 | 9 | 0.23 | 0.31 | 0.00 | -0.39 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,010.00 | 10.35 | 14.45 | 12.40 | 13.43 | +4.78 | +55.26% | 0.01 | 1 | 7 | 0.23 | 0.29 | 0.00 | -0.37 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,015.00 | 9.25 | 13.00 | 11.13 | 11.85 | +3.54 | +42.60% | 0.01 | 2 | 12 | 0.23 | 0.27 | 0.00 | -0.36 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,020.00 | 8.25 | 11.35 | 9.80 | 9.87 | +0.88 | +9.79% | 0.01 | 3 | 7 | 0.23 | 0.25 | 0.00 | -0.35 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,025.00 | 6.10 | 10.30 | 8.20 | 8.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.23 | 0.00 | -0.33 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 1,030.00 | 5.70 | 9.55 | 7.63 | 8.00 | +0.35 | +4.58% | 0.01 | 2 | 5 | 0.23 | 0.21 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,035.00 | 5.75 | 12.00 | 8.88 | 6.47 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.26 | 0.20 | 0.00 | -0.30 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 1,040.00 | 5.15 | 8.95 | 7.05 | 6.64 | +0.69 | +11.60% | 0.01 | 2 | 8 | 0.24 | 0.18 | 0.00 | -0.28 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,045.00 | 4.60 | 10.80 | 7.70 | 5.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | 0.16 | 0.00 | -0.27 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,050.00 | 3.15 | 6.00 | 4.58 | 5.28 | +0.46 | +9.55% | 0.00 | 18 | 22 | 0.24 | 0.15 | 0.00 | -0.25 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,055.00 | 3.50 | 7.05 | 5.28 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.14 | 0.00 | -0.24 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 1,060.00 | 3.15 | 6.50 | 4.83 | 4.00 | % | 0.00 | 11 | 0 | 0.25 | 0.13 | 0.00 | -0.22 | 6/3/2026 | 6/3/2026 2:59:11 PM EST | |
| 1,065.00 | 2.75 | 9.50 | 6.13 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.11 | 0.00 | -0.21 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 1,070.00 | 2.47 | 5.25 | 3.86 | 2.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.10 | 0.00 | -0.19 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 1,075.00 | 1.91 | 5.00 | 3.46 | 3.05 | +0.05 | +1.67% | 0.00 | 1 | 3 | 0.25 | 0.10 | 0.00 | -0.18 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,080.00 | 1.91 | 9.00 | 5.46 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.08 | 0.00 | -0.16 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,085.00 | 1.38 | 8.75 | 5.07 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.27 | 0.08 | 0.00 | -0.15 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 1,090.00 | 1.22 | 9.90 | 5.56 | % | 0.01 | 0 | 0 | 0.28 | 0.07 | 0.00 | -0.14 | 6/3/2026 2:59:11 PM EST | |||
| 1,095.00 | 1.51 | 10.00 | 5.76 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.06 | 0.00 | -0.13 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,100.00 | 1.41 | 2.62 | 2.02 | 2.11 | +0.17 | +8.77% | 0.00 | 3 | 8 | 0.26 | 0.06 | 0.00 | -0.12 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,105.00 | 1.16 | 4.35 | 2.76 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.05 | 0.00 | -0.12 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,110.00 | 1.07 | 9.45 | 5.26 | 5.64 | +4.23 | +300.00% | 0.00 | 1 | 3 | 0.31 | 0.04 | 0.00 | -0.10 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,115.00 | 1.07 | 2.27 | 1.67 | 1.64 | -0.04 | -2.39% | 0.00 | 10 | 6 | 0.27 | 0.04 | 0.00 | -0.10 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,120.00 | 0.84 | 2.13 | 1.49 | 1.83 | % | 0.00 | 2 | 0 | 0.26 | 0.04 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 2:59:11 PM EST | |
| 1,125.00 | 0.65 | 7.05 | 3.85 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.26 | 0.03 | 0.00 | -0.07 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,130.00 | 0.60 | 2.89 | 1.75 | 1.37 | % | 0.00 | 1 | 0 | 0.28 | 0.03 | 0.00 | -0.07 | 6/3/2026 | 6/3/2026 2:59:11 PM EST | |
| 1,135.00 | 0.55 | 5.90 | 3.23 | 1.41 | +0.36 | +34.29% | 0.00 | 3 | 15 | 0.27 | 0.02 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,140.00 | 0.59 | 1.59 | 1.09 | 1.29 | +0.29 | +29.00% | 0.00 | 4 | 106 | 0.28 | 0.02 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,145.00 | 0.57 | 9.50 | 5.04 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.05 | 6/3/2026 2:59:11 PM EST | |||
| 1,150.00 | 0.38 | 8.65 | 4.52 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.02 | 0.00 | -0.04 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,160.00 | 0.21 | 1.19 | 0.70 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.27 | 0.02 | 0.00 | -0.04 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,170.00 | 0.14 | 9.10 | 4.62 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.37 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,180.00 | 0.15 | 1.07 | 0.61 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.03 | 6/3/2026 2:59:11 PM EST | |||
| 1,190.00 | 0.10 | 3.85 | 1.98 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.34 | 0.01 | 0.00 | -0.03 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,200.00 | 0.26 | 0.79 | 0.53 | 0.57 | -0.18 | -24.00% | 0.00 | 42 | 158 | 0.31 | 0.01 | 0.00 | -0.03 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,210.00 | 0.18 | 9.00 | 4.59 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.42 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,220.00 | 0.09 | 0.71 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.31 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,230.00 | 0.00 | 1.03 | 0.52 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.38 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 1,240.00 | 0.00 | 0.79 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 1,260.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 1,280.00 | 0.00 | 1.07 | 0.54 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 1,300.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 700.00 | 0.00 | 0.57 | 0.29 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 720.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 740.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 6/3/2026 2:59:11 PM EST | |||
| 745.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 6/3/2026 2:59:11 PM EST | |||
| 750.00 | 0.02 | 8.70 | 4.36 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.45 | 0.00 | 0.00 | -0.05 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 760.00 | 0.00 | 0.78 | 0.39 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.31 | 0.00 | 0.00 | -0.12 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 770.00 | 0.00 | 1.75 | 0.88 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.31 | -0.01 | 0.00 | -0.13 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 780.00 | 0.00 | 0.85 | 0.43 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.28 | -0.01 | 0.00 | -0.14 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 785.00 | 0.08 | 0.92 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.29 | -0.01 | 0.00 | -0.14 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 790.00 | 0.04 | 1.00 | 0.52 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.28 | -0.01 | 0.00 | -0.15 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 795.00 | 0.20 | 1.10 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.29 | -0.02 | 0.00 | -0.15 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 800.00 | 0.37 | 1.17 | 0.77 | 0.98 | -0.02 | -2.00% | 0.00 | 1 | 2 | 0.30 | -0.02 | 0.00 | -0.16 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 805.00 | 0.30 | 1.25 | 0.78 | 1.15 | % | 0.00 | 1 | 0 | 0.29 | -0.02 | 0.00 | -0.16 | 6/3/2026 | 6/3/2026 2:59:11 PM EST | |
| 810.00 | 0.39 | 1.36 | 0.88 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.02 | 0.00 | -0.17 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 815.00 | 0.52 | 1.46 | 0.99 | 0.95 | -0.24 | -20.17% | 0.00 | 5 | 3 | 0.28 | -0.03 | 0.00 | -0.18 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 820.00 | 0.51 | 1.63 | 1.07 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | -0.03 | 0.00 | -0.19 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 825.00 | 0.58 | 1.81 | 1.20 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | -0.03 | 0.00 | -0.20 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 830.00 | 0.85 | 1.97 | 1.41 | 1.25 | -0.21 | -14.39% | 0.00 | 3 | 21 | 0.28 | -0.04 | 0.00 | -0.20 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 835.00 | 0.87 | 2.16 | 1.52 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.27 | -0.04 | 0.00 | -0.21 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 840.00 | 0.89 | 2.33 | 1.61 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | -0.05 | 0.00 | -0.21 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 845.00 | 1.25 | 4.90 | 3.08 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.05 | 0.00 | -0.22 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 850.00 | 1.49 | 3.20 | 2.35 | 4.28 | +0.83 | +24.06% | 0.00 | 2 | 16 | 0.28 | -0.06 | 0.00 | -0.24 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 855.00 | 1.51 | 4.60 | 3.06 | 2.60 | % | 0.00 | 1 | 0 | 0.29 | -0.07 | 0.00 | -0.25 | 6/3/2026 | 6/3/2026 2:59:11 PM EST | |
| 860.00 | 1.71 | 3.80 | 2.76 | 2.87 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.26 | -0.08 | 0.00 | -0.26 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 865.00 | 1.59 | 4.20 | 2.90 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.26 | -0.08 | 0.00 | -0.27 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 870.00 | 2.59 | 4.10 | 3.35 | 3.40 | -1.25 | -26.89% | 0.00 | 1 | 5 | 0.26 | -0.09 | 0.00 | -0.28 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 875.00 | 2.44 | 4.45 | 3.45 | 4.50 | -1.22 | -21.33% | 0.00 | 2 | 16 | 0.25 | -0.10 | 0.00 | -0.29 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 880.00 | 2.27 | 5.05 | 3.66 | 5.26 | -1.19 | -18.45% | 0.00 | 5 | 10 | 0.24 | -0.11 | 0.00 | -0.31 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 885.00 | 3.95 | 6.25 | 5.10 | 6.54 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.26 | -0.12 | 0.00 | -0.31 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 890.00 | 4.25 | 6.00 | 5.13 | 5.39 | -2.21 | -29.08% | 0.01 | 1 | 8 | 0.24 | -0.14 | 0.00 | -0.32 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 895.00 | 4.80 | 6.60 | 5.70 | 7.21 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.24 | -0.15 | 0.00 | -0.33 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 900.00 | 5.45 | 7.40 | 6.43 | 6.78 | -1.31 | -16.20% | 0.01 | 11 | 44 | 0.23 | -0.17 | 0.00 | -0.34 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 905.00 | 6.25 | 8.60 | 7.43 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.23 | -0.18 | 0.00 | -0.35 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 910.00 | 7.60 | 9.25 | 8.43 | 8.42 | -1.98 | -19.04% | 0.01 | 667 | 12 | 0.23 | -0.20 | 0.00 | -0.36 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 915.00 | 8.00 | 10.35 | 9.18 | 9.85 | -2.65 | -21.20% | 0.01 | 15 | 14 | 0.23 | -0.22 | 0.00 | -0.37 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 920.00 | 9.80 | 11.45 | 10.63 | 10.62 | -3.70 | -25.84% | 0.01 | 677 | 30 | 0.23 | -0.24 | 0.00 | -0.38 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 925.00 | 10.50 | 12.95 | 11.73 | 11.65 | -4.17 | -26.36% | 0.01 | 15 | 10 | 0.23 | -0.26 | 0.00 | -0.39 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 930.00 | 12.25 | 14.55 | 13.40 | 12.95 | -6.56 | -33.63% | 0.01 | 4 | 18 | 0.23 | -0.29 | 0.01 | -0.40 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 935.00 | 13.75 | 17.50 | 15.63 | 15.85 | -6.23 | -28.22% | 0.02 | 2 | 52 | 0.23 | -0.31 | 0.01 | -0.41 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 940.00 | 16.10 | 19.80 | 17.95 | 16.69 | -6.89 | -29.22% | 0.02 | 5 | 51 | 0.24 | -0.34 | 0.01 | -0.42 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 945.00 | 17.30 | 21.65 | 19.48 | 18.40 | -7.14 | -27.96% | 0.02 | 3 | 9 | 0.23 | -0.37 | 0.01 | -0.42 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 950.00 | 19.05 | 24.10 | 21.58 | 25.90 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.23 | -0.39 | 0.01 | -0.43 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 955.00 | 20.70 | 25.50 | 23.10 | 22.75 | -5.65 | -19.90% | 0.02 | 1 | 16 | 0.23 | -0.42 | 0.01 | -0.43 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 960.00 | 23.30 | 27.85 | 25.58 | 33.25 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.23 | -0.45 | 0.01 | -0.43 | 6/2/2026 | 6/3/2026 2:59:11 PM EST |
| 965.00 | 25.50 | 30.15 | 27.83 | 27.25 | -14.77 | -35.15% | 0.03 | 1 | 6 | 0.23 | -0.48 | 0.01 | -0.44 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 970.00 | 29.05 | 33.35 | 31.20 | 39.57 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.24 | -0.51 | 0.01 | -0.43 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 975.00 | 31.10 | 35.35 | 33.23 | 36.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.23 | -0.54 | 0.01 | -0.43 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 980.00 | 34.35 | 37.85 | 36.10 | 45.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.23 | -0.56 | 0.01 | -0.43 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 985.00 | 37.45 | 42.75 | 40.10 | 43.82 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.23 | -0.59 | 0.01 | -0.42 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 990.00 | 40.90 | 44.90 | 42.90 | % | 0.04 | 0 | 0 | 0.23 | -0.62 | 0.01 | -0.42 | 6/3/2026 2:59:11 PM EST | |||
| 995.00 | 44.10 | 48.40 | 46.25 | 30.49 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.23 | -0.64 | 0.01 | -0.41 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 1,000.00 | 47.60 | 51.80 | 49.70 | 45.88 | -8.84 | -16.16% | 0.05 | 1 | 7 | 0.23 | -0.66 | 0.00 | -0.40 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,005.00 | 50.85 | 56.40 | 53.63 | % | 0.05 | 0 | 0 | 0.23 | -0.69 | 0.00 | -0.39 | 6/3/2026 2:59:11 PM EST | |||
| 1,010.00 | 53.75 | 60.40 | 57.08 | 57.40 | -10.75 | -15.78% | 0.06 | 1 | 2 | 0.23 | -0.71 | 0.00 | -0.37 | 6/3/2026 | 6/3/2026 2:59:11 PM EST |
| 1,015.00 | 59.40 | 64.20 | 61.80 | % | 0.06 | 0 | 0 | 0.24 | -0.73 | 0.00 | -0.36 | 6/3/2026 2:59:11 PM EST | |||
| 1,020.00 | 62.55 | 68.25 | 65.40 | % | 0.06 | 0 | 0 | 0.24 | -0.75 | 0.00 | -0.35 | 6/3/2026 2:59:11 PM EST | |||
| 1,025.00 | 65.45 | 72.25 | 68.85 | % | 0.07 | 0 | 0 | 0.23 | -0.77 | 0.00 | -0.33 | 6/3/2026 2:59:11 PM EST | |||
| 1,030.00 | 69.95 | 76.10 | 73.03 | % | 0.07 | 0 | 0 | 0.23 | -0.79 | 0.00 | -0.32 | 6/3/2026 2:59:11 PM EST | |||
| 1,035.00 | 74.10 | 82.15 | 78.13 | % | 0.08 | 0 | 0 | 0.23 | -0.80 | 0.00 | -0.30 | 6/3/2026 2:59:11 PM EST | |||
| 1,040.00 | 79.50 | 85.60 | 82.55 | 100.86 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.29 | -0.82 | 0.00 | -0.28 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 1,045.00 | 82.80 | 90.50 | 86.65 | 57.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | -0.84 | 0.00 | -0.27 | 5/28/2026 | 6/3/2026 2:59:11 PM EST |
| 1,050.00 | 86.50 | 95.50 | 91.00 | % | 0.09 | 0 | 0 | 0.30 | -0.85 | 0.00 | -0.25 | 6/3/2026 2:59:11 PM EST | |||
| 1,055.00 | 93.15 | 99.60 | 96.38 | 64.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.86 | 0.00 | -0.24 | 5/28/2026 | 6/3/2026 2:59:11 PM EST |
| 1,060.00 | 96.80 | 104.25 | 100.53 | % | 0.09 | 0 | 0 | 0.30 | -0.87 | 0.00 | -0.22 | 6/3/2026 2:59:11 PM EST | |||
| 1,065.00 | 101.50 | 108.95 | 105.23 | 118.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | -0.89 | 0.00 | -0.21 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 1,070.00 | 106.25 | 113.70 | 109.98 | 129.88 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | -0.90 | 0.00 | -0.19 | 6/1/2026 | 6/3/2026 2:59:11 PM EST |
| 1,075.00 | 111.05 | 118.50 | 114.78 | % | 0.11 | 0 | 0 | 0.32 | -0.91 | 0.00 | -0.18 | 6/3/2026 2:59:11 PM EST | |||
| 1,080.00 | 115.85 | 123.30 | 119.58 | 115.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.33 | -0.92 | 0.00 | -0.16 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 1,085.00 | 119.30 | 128.05 | 123.68 | % | 0.11 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.15 | 6/3/2026 2:59:11 PM EST | |||
| 1,090.00 | 125.45 | 133.05 | 129.25 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.14 | 6/3/2026 2:59:11 PM EST | |||
| 1,095.00 | 130.55 | 137.95 | 134.25 | % | 0.12 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.13 | 6/3/2026 2:59:11 PM EST | |||
| 1,100.00 | 135.50 | 142.90 | 139.20 | 143.46 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.35 | -0.94 | 0.00 | -0.12 | 5/29/2026 | 6/3/2026 2:59:11 PM EST |
| 1,105.00 | 140.45 | 147.85 | 144.15 | % | 0.13 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.12 | 6/3/2026 2:59:11 PM EST | |||
| 1,110.00 | 145.40 | 152.80 | 149.10 | % | 0.13 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.10 | 6/3/2026 2:59:11 PM EST | |||
| 1,115.00 | 150.65 | 157.75 | 154.20 | % | 0.14 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.10 | 6/3/2026 2:59:11 PM EST | |||
| 1,120.00 | 155.60 | 162.75 | 159.18 | % | 0.14 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.09 | 6/3/2026 2:59:11 PM EST | |||
| 1,125.00 | 160.35 | 167.75 | 164.05 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.07 | 6/3/2026 2:59:11 PM EST | |||
| 1,130.00 | 164.15 | 172.75 | 168.45 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.07 | 6/3/2026 2:59:11 PM EST | |||
| 1,135.00 | 169.75 | 177.75 | 173.75 | % | 0.15 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.06 | 6/3/2026 2:59:11 PM EST | |||
| 1,140.00 | 174.15 | 182.75 | 178.45 | % | 0.16 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.06 | 6/3/2026 2:59:11 PM EST | |||
| 1,145.00 | 179.75 | 187.75 | 183.75 | % | 0.16 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 6/3/2026 2:59:11 PM EST | |||
| 1,150.00 | 184.15 | 192.75 | 188.45 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.04 | 6/3/2026 2:59:11 PM EST | |||
| 1,160.00 | 194.15 | 202.75 | 198.45 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 6/3/2026 2:59:11 PM EST | |||
| 1,170.00 | 205.15 | 212.75 | 208.95 | % | 0.18 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.03 | 6/3/2026 2:59:11 PM EST | |||
| 1,180.00 | 214.05 | 222.75 | 218.40 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 6/3/2026 2:59:11 PM EST | |||
| 1,190.00 | 224.95 | 232.75 | 228.85 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.03 | 6/3/2026 2:59:11 PM EST | |||
| 1,200.00 | 235.45 | 242.75 | 239.10 | % | 0.20 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 6/3/2026 2:59:11 PM EST | |||
| 1,210.00 | 244.15 | 252.75 | 248.45 | % | 0.21 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 1,220.00 | 253.90 | 262.65 | 258.28 | % | 0.21 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 1,230.00 | 264.15 | 272.75 | 268.45 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 1,240.00 | 275.05 | 282.75 | 278.90 | % | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 6/3/2026 2:59:11 PM EST | |||
| 1,250.00 | 284.15 | 292.75 | 288.45 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 1,260.00 | 295.00 | 302.75 | 298.88 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 1,270.00 | 305.35 | 312.75 | 309.05 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 1,280.00 | 313.90 | 322.65 | 318.28 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 1,290.00 | 325.00 | 332.75 | 328.88 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST | |||
| 1,300.00 | 335.00 | 342.75 | 338.88 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:59:11 PM EST |