Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $986.03 as of 6/17/2026 6:27:28 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 | 423.50 | 429.40 | 426.45 | % | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 550.00 | 413.50 | 419.45 | 416.48 | % | 0.76 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 560.00 | 403.55 | 409.50 | 406.53 | % | 0.73 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 570.00 | 393.55 | 400.90 | 397.23 | % | 0.70 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 580.00 | 383.55 | 389.85 | 386.70 | % | 0.67 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 590.00 | 373.60 | 379.50 | 376.55 | % | 0.64 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 600.00 | 363.60 | 369.55 | 366.58 | 383.22 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 610.00 | 353.65 | 361.00 | 357.33 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 620.00 | 343.65 | 350.05 | 346.85 | 365.27 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 630.00 | 333.70 | 339.60 | 336.65 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 640.00 | 323.70 | 329.60 | 326.65 | % | 0.51 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 650.00 | 313.70 | 319.85 | 316.78 | 336.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 660.00 | 303.75 | 311.00 | 307.38 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 670.00 | 293.75 | 300.05 | 296.90 | % | 0.44 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 680.00 | 283.80 | 290.55 | 287.18 | % | 0.42 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 690.00 | 273.80 | 280.20 | 277.00 | % | 0.40 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 700.00 | 263.85 | 270.40 | 267.13 | 283.50 | 0.00 | 0.00% | 0.38 | 0 | 43 | 0.90 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 710.00 | 253.85 | 260.70 | 257.28 | % | 0.36 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 720.00 | 243.90 | 251.25 | 247.58 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 725.00 | 238.90 | 245.40 | 242.15 | % | 0.33 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 730.00 | 233.90 | 240.20 | 237.05 | % | 0.32 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 735.00 | 228.95 | 236.30 | 232.63 | % | 0.32 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 740.00 | 223.95 | 230.40 | 227.18 | % | 0.31 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 745.00 | 218.95 | 225.20 | 222.08 | % | 0.30 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 750.00 | 214.00 | 219.95 | 216.98 | 208.81 | 0.00 | 0.00% | 0.29 | 0 | 15 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 760.00 | 204.00 | 209.90 | 206.95 | 196.93 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 770.00 | 194.05 | 199.95 | 197.00 | % | 0.26 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 780.00 | 184.10 | 190.05 | 187.08 | % | 0.24 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 785.00 | 179.10 | 185.00 | 182.05 | 175.16 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 790.00 | 174.10 | 180.05 | 177.08 | % | 0.22 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 795.00 | 169.15 | 175.05 | 172.10 | % | 0.22 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 800.00 | 164.15 | 170.10 | 167.13 | % | 0.21 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 805.00 | 159.20 | 165.40 | 162.30 | 158.00 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 810.00 | 154.20 | 160.35 | 157.28 | % | 0.19 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 815.00 | 149.25 | 155.65 | 152.45 | % | 0.19 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 820.00 | 144.30 | 150.20 | 147.25 | % | 0.18 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 825.00 | 139.30 | 145.25 | 142.28 | 133.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.49 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 830.00 | 134.35 | 140.80 | 137.58 | 148.73 | 0.00 | 0.00% | 0.17 | 0 | 108 | 0.50 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/17/2026 4:00:06 PM EST |
| 835.00 | 129.40 | 136.50 | 132.95 | % | 0.16 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 840.00 | 124.40 | 131.25 | 127.83 | 112.27 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.48 | 1.00 | 0.00 | -0.02 | 6/1/2026 | 6/17/2026 4:00:06 PM EST |
| 845.00 | 119.45 | 125.40 | 122.43 | % | 0.14 | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.03 | 6/17/2026 4:00:06 PM EST | |||
| 850.00 | 114.50 | 120.45 | 117.48 | 101.73 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.42 | 1.00 | 0.00 | -0.05 | 6/1/2026 | 6/17/2026 4:00:06 PM EST |
| 855.00 | 109.60 | 115.50 | 112.55 | 148.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.08 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 860.00 | 104.65 | 111.15 | 107.90 | 102.37 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.42 | 0.99 | 0.00 | -0.11 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 865.00 | 99.70 | 106.10 | 102.90 | 113.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.40 | 0.99 | 0.00 | -0.12 | 6/8/2026 | 6/17/2026 4:00:06 PM EST |
| 870.00 | 94.80 | 100.90 | 97.85 | 164.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.38 | 0.99 | 0.00 | -0.13 | 5/22/2026 | 6/17/2026 4:00:06 PM EST |
| 875.00 | 89.90 | 97.30 | 93.60 | % | 0.11 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.18 | 6/17/2026 4:00:06 PM EST | |||
| 880.00 | 85.05 | 90.90 | 87.98 | 108.64 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.34 | 0.97 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 885.00 | 80.20 | 86.55 | 83.38 | 96.77 | -24.21 | -20.02% | 0.09 | 2 | 2 | 0.34 | 0.97 | 0.00 | -0.21 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 890.00 | 75.20 | 81.25 | 78.23 | % | 0.09 | 0 | 0 | 0.32 | 0.96 | 0.00 | -0.23 | 6/17/2026 4:00:06 PM EST | |||
| 895.00 | 70.40 | 76.70 | 73.55 | 79.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.31 | 0.95 | 0.00 | -0.25 | 6/3/2026 | 6/17/2026 4:00:06 PM EST |
| 900.00 | 65.10 | 72.00 | 68.55 | 82.61 | +1.14 | +1.40% | 0.08 | 2 | 34 | 0.31 | 0.94 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 905.00 | 61.30 | 67.10 | 64.20 | 102.35 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.29 | 0.92 | 0.00 | -0.31 | 5/28/2026 | 6/17/2026 4:00:06 PM EST |
| 910.00 | 56.65 | 62.70 | 59.68 | % | 0.07 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.35 | 6/17/2026 4:00:06 PM EST | |||
| 915.00 | 52.15 | 58.25 | 55.20 | 76.73 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.29 | 0.88 | 0.00 | -0.38 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 920.00 | 47.60 | 54.70 | 51.15 | 58.13 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.30 | 0.86 | 0.00 | -0.42 | 6/3/2026 | 6/17/2026 4:00:06 PM EST |
| 925.00 | 43.45 | 49.30 | 46.38 | 63.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.19 | 0.83 | 0.01 | -0.45 | 6/11/2026 | 6/17/2026 4:00:06 PM EST |
| 930.00 | 38.45 | 45.00 | 41.73 | 65.00 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.18 | 0.80 | 0.01 | -0.49 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 935.00 | 35.45 | 41.75 | 38.60 | 54.39 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.23 | 0.77 | 0.01 | -0.52 | 6/10/2026 | 6/17/2026 4:00:06 PM EST |
| 940.00 | 31.65 | 38.20 | 34.93 | 38.50 | -9.00 | -18.95% | 0.04 | 7 | 87 | 0.24 | 0.73 | 0.01 | -0.55 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 945.00 | 28.20 | 34.40 | 31.30 | 28.60 | -15.20 | -34.71% | 0.03 | 2 | 53 | 0.24 | 0.69 | 0.01 | -0.58 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 950.00 | 25.20 | 30.85 | 28.03 | 32.00 | -8.00 | -20.00% | 0.03 | 7 | 25 | 0.24 | 0.65 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 955.00 | 22.20 | 27.20 | 24.70 | 23.40 | -7.75 | -24.88% | 0.03 | 2 | 73 | 0.24 | 0.61 | 0.01 | -0.61 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 960.00 | 19.15 | 23.70 | 21.43 | 20.34 | -16.56 | -44.88% | 0.02 | 38 | 47 | 0.23 | 0.57 | 0.01 | -0.62 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 965.00 | 16.65 | 20.45 | 18.55 | 18.00 | -13.03 | -42.00% | 0.02 | 18 | 51 | 0.23 | 0.52 | 0.01 | -0.61 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 967.50 | 14.85 | 19.85 | 17.35 | 18.75 | -6.50 | -25.75% | 0.02 | 1 | 13 | 0.23 | 0.50 | 0.01 | -0.61 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 970.00 | 13.90 | 18.10 | 16.00 | 15.50 | -13.57 | -46.68% | 0.02 | 405 | 161 | 0.23 | 0.48 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 972.50 | 13.70 | 17.00 | 15.35 | 14.15 | -11.90 | -45.69% | 0.02 | 7 | 12 | 0.23 | 0.45 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 975.00 | 12.25 | 15.55 | 13.90 | 12.99 | -11.21 | -46.33% | 0.01 | 15 | 264 | 0.23 | 0.43 | 0.01 | -0.59 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 977.50 | 10.65 | 14.30 | 12.48 | 12.72 | -11.18 | -46.78% | 0.01 | 5 | 8 | 0.22 | 0.40 | 0.01 | -0.57 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 980.00 | 10.20 | 13.45 | 11.83 | 12.00 | -14.00 | -53.85% | 0.01 | 44 | 194 | 0.23 | 0.39 | 0.01 | -0.56 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 982.50 | 9.55 | 12.50 | 11.03 | 10.65 | -10.15 | -48.80% | 0.01 | 3 | 28 | 0.23 | 0.36 | 0.01 | -0.55 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 985.00 | 8.05 | 11.05 | 9.55 | 10.20 | -8.27 | -44.78% | 0.01 | 10 | 258 | 0.22 | 0.34 | 0.01 | -0.53 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 987.50 | 7.40 | 11.10 | 9.25 | 9.10 | -12.35 | -57.58% | 0.01 | 6 | 4 | 0.23 | 0.32 | 0.01 | -0.52 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 990.00 | 7.60 | 9.50 | 8.55 | 8.88 | -6.12 | -40.80% | 0.01 | 57 | 58 | 0.23 | 0.29 | 0.01 | -0.50 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 995.00 | 5.90 | 8.15 | 7.03 | 6.70 | -12.10 | -64.37% | 0.01 | 24 | 222 | 0.23 | 0.25 | 0.01 | -0.46 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 997.50 | 6.05 | 8.10 | 7.08 | 6.05 | -9.31 | -60.62% | 0.01 | 5 | 6 | 0.24 | 0.24 | 0.01 | -0.45 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,000.00 | 5.25 | 6.85 | 6.05 | 6.25 | -5.54 | -46.99% | 0.01 | 39 | 575 | 0.23 | 0.22 | 0.01 | -0.43 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,005.00 | 3.60 | 6.05 | 4.83 | 4.90 | -6.15 | -55.66% | 0.00 | 9 | 31 | 0.23 | 0.19 | 0.01 | -0.39 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,010.00 | 3.50 | 5.35 | 4.43 | 4.13 | -4.63 | -52.86% | 0.00 | 17 | 365 | 0.24 | 0.16 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,015.00 | 2.54 | 4.60 | 3.57 | 3.90 | -4.50 | -53.58% | 0.00 | 5 | 66 | 0.23 | 0.14 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,020.00 | 2.50 | 3.95 | 3.23 | 2.91 | -3.35 | -53.52% | 0.00 | 8 | 165 | 0.24 | 0.12 | 0.00 | -0.30 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,025.00 | 1.57 | 3.75 | 2.66 | 2.69 | -3.31 | -55.17% | 0.00 | 6 | 112 | 0.24 | 0.10 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,030.00 | 0.00 | 4.15 | 2.08 | 2.81 | -1.75 | -38.38% | 0.00 | 2 | 66 | 0.28 | 0.09 | 0.00 | -0.25 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,035.00 | 0.70 | 2.93 | 1.82 | 1.94 | -1.66 | -46.12% | 0.00 | 6 | 51 | 0.24 | 0.08 | 0.00 | -0.24 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,040.00 | 0.10 | 3.95 | 2.03 | 2.18 | -1.47 | -40.28% | 0.00 | 2 | 108 | 0.24 | 0.07 | 0.00 | -0.23 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,045.00 | 0.18 | 1.86 | 1.02 | 1.70 | -1.57 | -48.02% | 0.00 | 4 | 88 | 0.23 | 0.07 | 0.00 | -0.23 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,050.00 | 0.75 | 2.00 | 1.38 | 1.00 | -1.42 | -58.68% | 0.00 | 9 | 71 | 0.26 | 0.05 | 0.00 | -0.18 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,055.00 | 0.42 | 2.10 | 1.26 | 0.72 | -1.36 | -65.39% | 0.00 | 125 | 109 | 0.26 | 0.05 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,060.00 | 0.31 | 1.46 | 0.89 | 2.86 | +0.56 | +24.35% | 0.00 | 9 | 42 | 0.26 | 0.04 | 0.00 | -0.16 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,065.00 | 0.03 | 7.15 | 3.59 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.32 | 0.03 | 0.00 | -0.10 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 1,070.00 | 0.05 | 4.70 | 2.38 | 1.50 | -0.01 | -0.67% | 0.00 | 5 | 26 | 0.31 | 0.02 | 0.00 | -0.10 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,075.00 | 0.00 | 1.29 | 0.65 | 1.04 | -0.72 | -40.91% | 0.00 | 52 | 150 | 0.31 | 0.02 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,080.00 | 0.00 | 1.01 | 0.51 | 0.62 | -0.63 | -50.40% | 0.00 | 4 | 46 | 0.31 | 0.02 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,085.00 | 0.01 | 7.20 | 3.61 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.35 | 0.01 | 0.00 | -0.05 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 1,090.00 | 0.00 | 1.28 | 0.64 | 0.50 | -0.47 | -48.46% | 0.00 | 1 | 95 | 0.34 | 0.01 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,095.00 | 0.00 | 0.94 | 0.47 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.33 | 0.01 | 0.00 | -0.05 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 1,100.00 | 0.00 | 1.03 | 0.52 | 0.60 | -0.01 | -1.64% | 0.00 | 1 | 91 | 0.35 | 0.01 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,105.00 | 0.00 | 4.65 | 2.33 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.50 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 1,110.00 | 0.00 | 1.69 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.40 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 1,115.00 | 0.00 | 2.27 | 1.14 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.44 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 1,120.00 | 0.01 | 0.99 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.31 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 1,125.00 | 0.00 | 0.96 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.39 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 1,130.00 | 0.00 | 1.39 | 0.70 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.43 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 1,135.00 | 0.00 | 1.59 | 0.80 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 1,140.00 | 0.00 | 0.85 | 0.43 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.41 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 1,145.00 | 0.00 | 1.30 | 0.65 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.45 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 1,150.00 | 0.00 | 0.74 | 0.37 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.42 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 1,160.00 | 0.00 | 0.56 | 0.28 | 0.29 | -0.13 | -30.96% | 0.00 | 11 | 98 | 0.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,170.00 | 0.00 | 0.74 | 0.37 | 0.63 | +0.33 | +110.00% | 0.00 | 15 | 61 | 0.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,180.00 | 0.00 | 0.41 | 0.21 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:06 PM EST |
| 1,190.00 | 0.00 | 0.26 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 4 | 72 | 0.43 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,200.00 | 0.00 | 0.24 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 30 | 311 | 0.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,210.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 1,220.00 | 0.00 | 0.41 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.83 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 1,230.00 | 0.00 | 0.60 | 0.30 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 108 | 6.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 1,240.00 | 0.00 | 0.58 | 0.29 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 1,250.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 1,260.00 | 0.00 | 0.57 | 0.29 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 4:00:06 PM EST |
| 1,270.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 4:00:06 PM EST |
| 1,280.00 | 0.00 | 0.77 | 0.39 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 1,290.00 | 0.00 | 0.53 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.62 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 4:00:06 PM EST |
| 1,300.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 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 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 207 | 0.94 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.16 | -88.89% | 0.00 | 67 | 300 | 0.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 570.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 590.00 | 0.01 | 0.04 | 0.03 | 0.15 | % | 0.00 | 2 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST | |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.41 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 0.66 | 0.33 | 0.02 | % | 0.00 | 111 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST | |
| 640.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 0.24 | 0.12 | 0.06 | -0.23 | -79.31% | 0.00 | 5 | 22 | 0.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 3.80 | 1.90 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 1.49 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 1.29 | 0.65 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 700.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 2.94 | 1.47 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.56 | 0.28 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 725.00 | 0.00 | 2.84 | 1.42 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 735.00 | 0.00 | 1.10 | 0.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 1.18 | 0.59 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 4:00:06 PM EST |
| 745.00 | 0.00 | 2.50 | 1.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.06 | -37.50% | 0.00 | 17 | 166 | 0.55 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 0.52 | 0.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 0.36 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 0.37 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 30 | 171 | 0.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 785.00 | 0.00 | 0.39 | 0.20 | 2.37 | +2.13 | +887.50% | 0.00 | 18 | 162 | 0.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 0.37 | 0.19 | 2.37 | +2.14 | +930.44% | 0.00 | 8 | 184 | 0.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 795.00 | 0.00 | 0.36 | 0.18 | 0.14 | -0.24 | -63.16% | 0.00 | 30 | 144 | 0.44 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.37 | 0.19 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 805.00 | 0.00 | 0.38 | 0.19 | 0.21 | -0.07 | -25.00% | 0.00 | 27 | 257 | 0.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 0.44 | 0.22 | 0.24 | -0.02 | -7.70% | 0.00 | 13 | 313 | 0.42 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 815.00 | 0.00 | 0.66 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.43 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 0.58 | 0.29 | 0.19 | -0.01 | -5.00% | 0.00 | 5 | 310 | 0.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 825.00 | 0.00 | 0.96 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.43 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 830.00 | 0.00 | 1.04 | 0.52 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.42 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 835.00 | 0.00 | 1.05 | 0.53 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 1.00 | 0.50 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.39 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 845.00 | 0.00 | 0.98 | 0.49 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.00 | 0.00 | -0.03 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 850.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.12 | -28.58% | 0.00 | 2 | 63 | 0.34 | 0.00 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 855.00 | 0.00 | 0.81 | 0.41 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.34 | -0.01 | 0.00 | -0.08 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 860.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.33 | -0.01 | 0.00 | -0.11 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 865.00 | 0.00 | 1.68 | 0.84 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.36 | -0.01 | 0.00 | -0.12 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 870.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.37 | -0.01 | 0.00 | -0.13 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 875.00 | 0.01 | 1.40 | 0.71 | 0.71 | -0.24 | -25.27% | 0.00 | 9 | 22 | 0.24 | -0.02 | 0.00 | -0.18 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 880.00 | 0.15 | 1.00 | 0.58 | 0.67 | +0.07 | +11.67% | 0.00 | 3 | 108 | 0.24 | -0.03 | 0.00 | -0.19 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 885.00 | 0.10 | 1.85 | 0.98 | 0.55 | +0.05 | +10.00% | 0.00 | 5 | 98 | 0.24 | -0.03 | 0.00 | -0.21 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 890.00 | 0.14 | 1.66 | 0.90 | 0.68 | +0.04 | +6.25% | 0.00 | 1 | 60 | 0.23 | -0.04 | 0.00 | -0.23 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 895.00 | 0.37 | 2.31 | 1.34 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.24 | -0.05 | 0.00 | -0.25 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 900.00 | 0.68 | 1.86 | 1.27 | 1.50 | +0.50 | +50.00% | 0.00 | 31 | 186 | 0.23 | -0.06 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 905.00 | 0.40 | 2.91 | 1.66 | 1.54 | +0.56 | +57.15% | 0.00 | 3 | 137 | 0.22 | -0.08 | 0.00 | -0.31 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 910.00 | 1.23 | 2.99 | 2.11 | 1.87 | +0.32 | +20.65% | 0.00 | 15 | 95 | 0.23 | -0.10 | 0.00 | -0.35 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 915.00 | 2.60 | 3.15 | 2.88 | 2.74 | +1.33 | +94.33% | 0.00 | 65 | 48 | 0.24 | -0.12 | 0.00 | -0.38 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 920.00 | 0.24 | 4.15 | 2.20 | 3.35 | +1.35 | +67.50% | 0.00 | 293 | 133 | 0.19 | -0.14 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 925.00 | 3.05 | 4.75 | 3.90 | 3.89 | +1.70 | +77.63% | 0.00 | 32 | 142 | 0.23 | -0.17 | 0.01 | -0.45 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 930.00 | 1.07 | 6.10 | 3.59 | 4.75 | +2.14 | +82.00% | 0.00 | 34 | 255 | 0.20 | -0.20 | 0.01 | -0.49 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 935.00 | 4.65 | 6.60 | 5.63 | 5.85 | +2.82 | +93.07% | 0.01 | 35 | 91 | 0.22 | -0.23 | 0.01 | -0.52 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 940.00 | 5.50 | 8.50 | 7.00 | 7.00 | +3.38 | +93.37% | 0.01 | 38 | 181 | 0.22 | -0.27 | 0.01 | -0.55 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 945.00 | 5.45 | 9.60 | 7.53 | 8.78 | +4.28 | +95.12% | 0.01 | 46 | 81 | 0.21 | -0.31 | 0.01 | -0.58 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 950.00 | 9.35 | 12.20 | 10.78 | 10.00 | +4.57 | +84.17% | 0.01 | 66 | 262 | 0.23 | -0.35 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 955.00 | 11.20 | 12.50 | 11.85 | 13.10 | +6.77 | +106.96% | 0.01 | 6 | 34 | 0.22 | -0.39 | 0.01 | -0.61 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 960.00 | 13.35 | 14.95 | 14.15 | 13.75 | +5.91 | +75.39% | 0.01 | 32 | 173 | 0.22 | -0.43 | 0.01 | -0.62 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 965.00 | 15.55 | 18.15 | 16.85 | 16.36 | +7.09 | +76.49% | 0.02 | 5 | 56 | 0.23 | -0.48 | 0.01 | -0.61 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 967.50 | 16.35 | 18.05 | 17.20 | 17.45 | +7.18 | +69.92% | 0.02 | 6 | 5 | 0.21 | -0.50 | 0.01 | -0.61 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 970.00 | 17.90 | 19.50 | 18.70 | 15.35 | +5.50 | +55.84% | 0.02 | 13 | 71 | 0.22 | -0.52 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 972.50 | 18.50 | 20.90 | 19.70 | 21.35 | +12.83 | +150.59% | 0.02 | 2 | 1 | 0.21 | -0.55 | 0.01 | -0.60 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 975.00 | 19.70 | 24.15 | 21.93 | 21.84 | +7.56 | +52.95% | 0.02 | 6 | 78 | 0.22 | -0.57 | 0.01 | -0.59 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 977.50 | 21.15 | 24.30 | 22.73 | 16.62 | +4.07 | +32.43% | 0.02 | 5 | 28 | 0.21 | -0.60 | 0.01 | -0.57 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 980.00 | 22.80 | 26.75 | 24.78 | 22.42 | +7.42 | +49.47% | 0.03 | 6 | 113 | 0.22 | -0.61 | 0.01 | -0.56 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 982.50 | 25.05 | 28.05 | 26.55 | 18.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.64 | 0.01 | -0.55 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 985.00 | 25.50 | 30.60 | 28.05 | 25.25 | +8.94 | +54.82% | 0.03 | 3 | 61 | 0.21 | -0.66 | 0.01 | -0.53 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 987.50 | 27.30 | 31.90 | 29.60 | 21.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.21 | -0.68 | 0.01 | -0.52 | 6/16/2026 | 6/17/2026 4:00:06 PM EST |
| 990.00 | 29.55 | 34.00 | 31.78 | 32.90 | +14.42 | +78.03% | 0.03 | 5 | 96 | 0.21 | -0.71 | 0.01 | -0.50 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 995.00 | 32.30 | 37.60 | 34.95 | 32.03 | +11.06 | +52.75% | 0.04 | 6 | 30 | 0.20 | -0.75 | 0.01 | -0.46 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 997.50 | 34.00 | 40.20 | 37.10 | 36.95 | % | 0.04 | 1 | 0 | 0.21 | -0.76 | 0.01 | -0.45 | 6/17/2026 | 6/17/2026 4:00:06 PM EST | |
| 1,000.00 | 36.05 | 41.90 | 38.98 | 38.95 | +15.45 | +65.75% | 0.04 | 2 | 32 | 0.21 | -0.78 | 0.01 | -0.43 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,005.00 | 39.95 | 46.10 | 43.03 | 38.35 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.20 | -0.81 | 0.01 | -0.39 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 1,010.00 | 44.05 | 50.00 | 47.03 | 42.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.19 | -0.84 | 0.01 | -0.36 | 6/12/2026 | 6/17/2026 4:00:06 PM EST |
| 1,015.00 | 48.05 | 54.40 | 51.23 | 41.62 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.28 | -0.86 | 0.01 | -0.33 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 1,020.00 | 52.95 | 59.95 | 56.45 | 50.79 | -26.18 | -34.02% | 0.06 | 5 | 4 | 0.31 | -0.88 | 0.00 | -0.30 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,025.00 | 57.75 | 63.75 | 60.75 | 45.75 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.30 | -0.90 | 0.00 | -0.28 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 1,030.00 | 62.60 | 68.55 | 65.58 | 59.86 | -24.69 | -29.21% | 0.06 | 5 | 11 | 0.34 | -0.91 | 0.00 | -0.25 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,035.00 | 67.20 | 73.70 | 70.45 | 54.20 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.33 | -0.92 | 0.00 | -0.24 | 6/5/2026 | 6/17/2026 4:00:06 PM EST |
| 1,040.00 | 71.65 | 78.50 | 75.08 | 75.05 | +12.65 | +20.28% | 0.07 | 15 | 23 | 0.34 | -0.93 | 0.00 | -0.23 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,045.00 | 76.80 | 82.95 | 79.88 | 98.61 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.93 | 0.00 | -0.23 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 1,050.00 | 81.45 | 87.95 | 84.70 | 78.25 | +3.76 | +5.05% | 0.08 | 5 | 104 | 0.36 | -0.95 | 0.00 | -0.18 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,055.00 | 86.85 | 92.75 | 89.80 | 79.25 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.36 | -0.95 | 0.00 | -0.16 | 6/15/2026 | 6/17/2026 4:00:06 PM EST |
| 1,060.00 | 91.60 | 97.75 | 94.68 | 112.71 | 0.00 | 0.00% | 0.09 | 0 | 89 | 0.38 | -0.96 | 0.00 | -0.16 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 1,065.00 | 95.40 | 103.40 | 99.40 | 96.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.97 | 0.00 | -0.10 | 6/4/2026 | 6/17/2026 4:00:06 PM EST |
| 1,070.00 | 100.40 | 108.00 | 104.20 | 122.41 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.10 | 6/1/2026 | 6/17/2026 4:00:06 PM EST |
| 1,075.00 | 105.55 | 112.80 | 109.18 | % | 0.10 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.08 | 6/17/2026 4:00:06 PM EST | |||
| 1,080.00 | 111.35 | 117.75 | 114.55 | 113.20 | +16.59 | +17.18% | 0.11 | 184 | 123 | 0.47 | -0.98 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,085.00 | 115.95 | 122.75 | 119.35 | 118.55 | +2.90 | +2.51% | 0.11 | 10 | 4 | 0.45 | -0.99 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 4:00:06 PM EST |
| 1,090.00 | 121.85 | 127.75 | 124.80 | 92.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.05 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 1,095.00 | 126.85 | 132.75 | 129.80 | 91.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.05 | 5/27/2026 | 6/17/2026 4:00:06 PM EST |
| 1,100.00 | 131.35 | 137.75 | 134.55 | 104.56 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.04 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 1,105.00 | 136.50 | 142.75 | 139.63 | 148.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 5/29/2026 | 6/17/2026 4:00:06 PM EST |
| 1,110.00 | 140.90 | 147.75 | 144.33 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 1,115.00 | 145.90 | 152.75 | 149.33 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 1,120.00 | 150.85 | 157.75 | 154.30 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 1,125.00 | 156.20 | 162.75 | 159.48 | % | 0.14 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 1,130.00 | 161.25 | 167.75 | 164.50 | % | 0.15 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 1,135.00 | 165.40 | 172.75 | 169.08 | % | 0.15 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 1,140.00 | 170.40 | 177.75 | 174.08 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 6/17/2026 4:00:06 PM EST | |||
| 1,145.00 | 175.40 | 182.75 | 179.08 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,150.00 | 181.60 | 187.75 | 184.68 | % | 0.16 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,160.00 | 191.65 | 197.75 | 194.70 | % | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,170.00 | 201.85 | 207.65 | 204.75 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,180.00 | 211.65 | 217.75 | 214.70 | 182.06 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:06 PM EST |
| 1,190.00 | 221.65 | 227.75 | 224.70 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,200.00 | 231.35 | 237.65 | 234.50 | 190.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 4:00:06 PM EST |
| 1,210.00 | 241.65 | 247.70 | 244.68 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,220.00 | 251.25 | 257.75 | 254.50 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,230.00 | 261.45 | 267.75 | 264.60 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,240.00 | 270.90 | 277.75 | 274.33 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,250.00 | 280.40 | 287.75 | 284.08 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,260.00 | 290.65 | 297.75 | 294.20 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,270.00 | 300.95 | 307.75 | 304.35 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,280.00 | 310.40 | 317.75 | 314.08 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,290.00 | 320.40 | 327.75 | 324.08 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST | |||
| 1,300.00 | 330.40 | 337.75 | 334.08 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:06 PM EST |