Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $940.23 as of 7/20/2026 7:21:42 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 | 394.00 | 400.35 | 397.18 | 428.52 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:06 PM EST |
| 550.00 | 384.05 | 390.20 | 387.13 | % | 0.70 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 560.00 | 374.05 | 380.35 | 377.20 | % | 0.67 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 570.00 | 364.05 | 370.35 | 367.20 | % | 0.64 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 580.00 | 354.05 | 360.20 | 357.13 | 374.86 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 590.00 | 344.05 | 350.35 | 347.20 | % | 0.59 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 600.00 | 334.05 | 340.40 | 337.23 | 352.44 | 0.00 | 0.00% | 0.56 | 0 | 19 | 1.55 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:06 PM EST |
| 610.00 | 324.05 | 330.40 | 327.23 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 620.00 | 314.05 | 320.40 | 317.23 | % | 0.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 630.00 | 304.05 | 310.35 | 307.20 | % | 0.49 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 640.00 | 294.05 | 300.40 | 297.23 | 312.15 | 0.00 | 0.00% | 0.46 | 0 | 18 | 1.36 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:06 PM EST |
| 650.00 | 284.05 | 290.40 | 287.23 | 277.97 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.31 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:06 PM EST |
| 660.00 | 274.05 | 280.40 | 277.23 | % | 0.42 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 670.00 | 264.10 | 270.40 | 267.25 | 308.10 | 0.00 | 0.00% | 0.40 | 0 | 69 | 1.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:06 PM EST |
| 680.00 | 254.10 | 260.40 | 257.25 | 249.71 | 0.00 | 0.00% | 0.38 | 0 | 42 | 1.17 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:06 PM EST |
| 690.00 | 244.10 | 250.40 | 247.25 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 700.00 | 234.10 | 240.40 | 237.25 | % | 0.34 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 710.00 | 224.10 | 230.35 | 227.23 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 720.00 | 214.10 | 220.35 | 217.23 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 725.00 | 209.10 | 215.45 | 212.28 | % | 0.29 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 730.00 | 204.10 | 210.25 | 207.18 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 735.00 | 199.10 | 205.35 | 202.23 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 740.00 | 194.10 | 200.45 | 197.28 | 239.94 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.92 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 4:00:06 PM EST |
| 745.00 | 189.10 | 195.60 | 192.35 | 224.41 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:06 PM EST |
| 750.00 | 184.10 | 190.20 | 187.15 | 173.55 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.86 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:06 PM EST |
| 760.00 | 174.15 | 180.30 | 177.23 | 206.37 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:06 PM EST |
| 770.00 | 164.15 | 170.35 | 167.25 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 780.00 | 154.15 | 160.45 | 157.30 | 146.70 | 0.00 | 0.00% | 0.20 | 0 | 48 | 0.75 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:06 PM EST |
| 785.00 | 149.15 | 154.85 | 152.00 | % | 0.19 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 790.00 | 144.15 | 150.45 | 147.30 | 135.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.71 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:06 PM EST |
| 795.00 | 139.15 | 145.30 | 142.23 | % | 0.18 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 800.00 | 134.15 | 139.80 | 136.98 | % | 0.17 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 805.00 | 129.15 | 135.50 | 132.33 | % | 0.16 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 810.00 | 124.15 | 130.50 | 127.33 | 136.83 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.63 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:06 PM EST |
| 815.00 | 119.15 | 125.50 | 122.33 | % | 0.15 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 820.00 | 114.15 | 120.20 | 117.18 | 93.67 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.57 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:06 PM EST |
| 825.00 | 109.20 | 115.45 | 112.33 | % | 0.14 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 830.00 | 104.20 | 110.45 | 107.33 | % | 0.13 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 7/20/2026 4:00:06 PM EST | |||
| 835.00 | 99.20 | 105.55 | 102.38 | 109.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.02 | 6/30/2026 | 7/20/2026 4:00:06 PM EST |
| 840.00 | 94.20 | 100.55 | 97.38 | % | 0.12 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 7/20/2026 4:00:06 PM EST | |||
| 845.00 | 89.25 | 95.30 | 92.28 | 82.62 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.05 | 7/1/2026 | 7/20/2026 4:00:06 PM EST |
| 850.00 | 84.25 | 90.60 | 87.43 | 78.70 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.47 | 0.98 | 0.00 | -0.06 | 7/16/2026 | 7/20/2026 4:00:06 PM EST |
| 855.00 | 79.30 | 85.60 | 82.45 | 99.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.98 | 0.00 | -0.09 | 6/26/2026 | 7/20/2026 4:00:06 PM EST |
| 860.00 | 74.40 | 80.40 | 77.40 | % | 0.09 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.11 | 7/20/2026 4:00:06 PM EST | |||
| 865.00 | 69.45 | 75.45 | 72.45 | 74.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | 0.96 | 0.00 | -0.15 | 7/16/2026 | 7/20/2026 4:00:06 PM EST |
| 870.00 | 64.60 | 71.10 | 67.85 | 66.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.39 | 0.96 | 0.00 | -0.15 | 7/16/2026 | 7/20/2026 4:00:06 PM EST |
| 875.00 | 59.85 | 65.90 | 62.88 | 42.86 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.37 | 0.94 | 0.00 | -0.20 | 7/9/2026 | 7/20/2026 4:00:06 PM EST |
| 880.00 | 55.70 | 61.10 | 58.40 | 38.24 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.36 | 0.92 | 0.00 | -0.24 | 7/15/2026 | 7/20/2026 4:00:06 PM EST |
| 885.00 | 50.60 | 56.60 | 53.60 | 75.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.35 | 0.91 | 0.00 | -0.28 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 890.00 | 46.10 | 52.00 | 49.05 | 70.73 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.33 | 0.89 | 0.00 | -0.32 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 895.00 | 41.15 | 47.85 | 44.50 | 43.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.33 | 0.86 | 0.01 | -0.37 | 7/16/2026 | 7/20/2026 4:00:06 PM EST |
| 900.00 | 37.45 | 44.00 | 40.73 | 41.70 | +1.49 | +3.71% | 0.05 | 15 | 49 | 0.26 | 0.83 | 0.01 | -0.42 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 905.00 | 33.30 | 38.55 | 35.93 | 38.35 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.25 | 0.80 | 0.01 | -0.47 | 7/16/2026 | 7/20/2026 4:00:06 PM EST |
| 910.00 | 29.85 | 35.15 | 32.50 | 29.81 | -1.94 | -6.11% | 0.04 | 12 | 177 | 0.26 | 0.76 | 0.01 | -0.52 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 915.00 | 26.05 | 30.20 | 28.13 | 26.22 | -23.84 | -47.63% | 0.03 | 1 | 95 | 0.25 | 0.72 | 0.01 | -0.57 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 920.00 | 22.65 | 27.00 | 24.83 | 23.00 | -3.00 | -11.54% | 0.03 | 22 | 57 | 0.25 | 0.67 | 0.01 | -0.61 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 922.50 | 20.70 | 25.50 | 23.10 | 26.25 | -0.35 | -1.32% | 0.03 | 17 | 45 | 0.24 | 0.64 | 0.01 | -0.62 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 925.00 | 19.35 | 23.70 | 21.53 | 24.60 | -17.00 | -40.87% | 0.02 | 10 | 97 | 0.24 | 0.62 | 0.01 | -0.64 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 927.50 | 18.75 | 21.90 | 20.33 | 24.18 | -1.67 | -6.46% | 0.02 | 1 | 4 | 0.25 | 0.59 | 0.01 | -0.65 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 930.00 | 17.50 | 20.00 | 18.75 | 16.80 | -2.90 | -14.73% | 0.02 | 1 | 161 | 0.24 | 0.57 | 0.01 | -0.66 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 932.50 | 15.70 | 18.95 | 17.33 | 17.60 | -0.82 | -4.46% | 0.02 | 3 | 13 | 0.24 | 0.54 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 935.00 | 14.90 | 17.55 | 16.23 | 14.15 | -3.80 | -21.17% | 0.02 | 24 | 61 | 0.25 | 0.51 | 0.01 | -0.68 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 940.00 | 12.05 | 14.00 | 13.03 | 12.20 | -5.08 | -29.40% | 0.01 | 112 | 516 | 0.24 | 0.46 | 0.01 | -0.68 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 945.00 | 10.45 | 12.90 | 11.68 | 10.30 | -4.27 | -29.31% | 0.01 | 67 | 51 | 0.24 | 0.41 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 950.00 | 8.80 | 10.55 | 9.68 | 10.00 | -2.85 | -22.18% | 0.01 | 87 | 276 | 0.24 | 0.36 | 0.01 | -0.65 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 955.00 | 7.10 | 9.05 | 8.08 | 7.04 | -4.01 | -36.29% | 0.01 | 19 | 437 | 0.24 | 0.31 | 0.01 | -0.62 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 960.00 | 5.30 | 7.60 | 6.45 | 6.41 | -1.24 | -16.21% | 0.01 | 33 | 247 | 0.24 | 0.27 | 0.01 | -0.58 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 965.00 | 4.70 | 6.25 | 5.48 | 5.59 | -2.06 | -26.93% | 0.01 | 19 | 140 | 0.24 | 0.23 | 0.01 | -0.54 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 970.00 | 3.95 | 5.00 | 4.48 | 4.50 | -2.25 | -33.34% | 0.00 | 41 | 737 | 0.24 | 0.19 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 975.00 | 3.15 | 3.95 | 3.55 | 3.70 | -1.45 | -28.16% | 0.00 | 12 | 189 | 0.24 | 0.16 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 980.00 | 2.64 | 3.55 | 3.10 | 3.06 | -1.57 | -33.91% | 0.00 | 46 | 270 | 0.25 | 0.13 | 0.01 | -0.39 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 985.00 | 1.68 | 2.55 | 2.12 | 2.31 | -1.64 | -41.52% | 0.00 | 21 | 63 | 0.24 | 0.11 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 990.00 | 1.62 | 2.30 | 1.96 | 1.90 | -1.27 | -40.07% | 0.00 | 11 | 248 | 0.25 | 0.09 | 0.00 | -0.30 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 995.00 | 1.27 | 1.87 | 1.57 | 1.40 | -1.43 | -50.53% | 0.00 | 1 | 28 | 0.25 | 0.08 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,000.00 | 1.15 | 1.35 | 1.25 | 1.38 | -0.97 | -41.28% | 0.00 | 201 | 324 | 0.26 | 0.06 | 0.00 | -0.23 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,005.00 | 0.76 | 1.27 | 1.02 | 1.25 | -0.55 | -30.56% | 0.00 | 4 | 184 | 0.26 | 0.05 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,010.00 | 0.66 | 1.11 | 0.89 | 0.97 | -0.68 | -41.22% | 0.00 | 20 | 110 | 0.26 | 0.04 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,015.00 | 0.50 | 1.16 | 0.83 | 0.80 | -2.34 | -74.53% | 0.00 | 3 | 23 | 0.27 | 0.03 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,020.00 | 0.28 | 1.00 | 0.64 | 0.65 | -0.51 | -43.97% | 0.00 | 21 | 78 | 0.27 | 0.03 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,025.00 | 0.00 | 1.30 | 0.65 | 1.32 | +0.44 | +50.00% | 0.00 | 3 | 60 | 0.33 | 0.02 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,030.00 | 0.28 | 0.62 | 0.45 | 0.47 | -0.53 | -53.00% | 0.00 | 3 | 81 | 0.28 | 0.02 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,035.00 | 0.20 | 1.06 | 0.63 | 0.40 | -0.43 | -51.81% | 0.00 | 165 | 73 | 0.30 | 0.01 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,040.00 | 0.00 | 0.90 | 0.45 | 1.41 | +0.71 | +101.43% | 0.00 | 63 | 94 | 0.34 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,045.00 | 0.01 | 0.90 | 0.46 | 1.29 | +0.61 | +89.71% | 0.00 | 63 | 20 | 0.28 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,050.00 | 0.10 | 0.47 | 0.29 | 0.33 | -0.22 | -40.00% | 0.00 | 178 | 133 | 0.30 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,055.00 | 0.01 | 0.61 | 0.31 | 0.28 | -1.46 | -83.91% | 0.00 | 178 | 21 | 0.29 | 0.01 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,060.00 | 0.00 | 0.59 | 0.30 | 0.34 | -0.04 | -10.53% | 0.00 | 2 | 128 | 0.36 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,065.00 | 0.01 | 0.76 | 0.39 | 0.31 | -0.13 | -29.55% | 0.00 | 38 | 72 | 0.32 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,070.00 | 0.01 | 0.92 | 0.47 | 0.26 | -0.07 | -21.22% | 0.00 | 276 | 30 | 0.33 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,075.00 | 0.00 | 1.05 | 0.53 | 0.21 | -0.19 | -47.50% | 0.00 | 14 | 36 | 0.44 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,080.00 | 0.01 | 0.45 | 0.23 | 0.16 | -0.17 | -51.52% | 0.00 | 45 | 79 | 0.33 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,085.00 | 0.01 | 0.90 | 0.46 | 0.20 | -0.30 | -60.00% | 0.00 | 26 | 48 | 0.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,090.00 | 0.00 | 0.91 | 0.46 | 0.16 | -0.22 | -57.90% | 0.00 | 8 | 49 | 0.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,095.00 | 0.01 | 0.67 | 0.34 | 0.23 | -0.61 | -72.62% | 0.00 | 23 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,100.00 | 0.01 | 4.40 | 2.21 | 0.09 | -0.14 | -60.87% | 0.00 | 212 | 33 | 0.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,105.00 | 0.00 | 0.74 | 0.37 | 0.25 | +0.09 | +56.25% | 0.00 | 26 | 26 | 0.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,110.00 | 0.01 | 0.30 | 0.16 | 0.09 | -0.09 | -50.00% | 0.00 | 146 | 83 | 0.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,115.00 | 0.01 | 0.53 | 0.27 | 0.09 | -0.07 | -43.75% | 0.00 | 191 | 77 | 0.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,120.00 | 0.01 | 0.50 | 0.26 | 0.09 | -0.11 | -55.00% | 0.00 | 61 | 57 | 0.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,125.00 | 0.01 | 0.17 | 0.09 | 0.04 | -0.08 | -66.67% | 0.00 | 60 | 253 | 0.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,130.00 | 0.00 | 0.58 | 0.29 | 0.20 | -0.05 | -20.00% | 0.00 | 29 | 65 | 0.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,135.00 | 0.01 | 0.40 | 0.21 | 0.05 | -0.20 | -80.00% | 0.00 | 143 | 136 | 0.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,140.00 | 0.01 | 0.37 | 0.19 | 0.07 | -0.22 | -75.87% | 0.00 | 120 | 173 | 0.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,145.00 | 0.01 | 0.38 | 0.20 | 0.09 | -0.20 | -68.97% | 0.00 | 192 | 314 | 0.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,150.00 | 0.01 | 0.20 | 0.11 | 0.02 | -0.12 | -85.72% | 0.00 | 172 | 446 | 0.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,160.00 | 0.01 | 0.62 | 0.32 | 0.07 | -0.16 | -69.57% | 0.00 | 279 | 348 | 0.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,170.00 | 0.01 | 0.45 | 0.23 | 0.06 | -0.17 | -73.92% | 0.00 | 267 | 196 | 0.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,180.00 | 0.00 | 0.37 | 0.19 | 0.06 | -0.01 | -14.29% | 0.00 | 21 | 467 | 0.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,190.00 | 0.00 | 0.47 | 0.24 | 0.03 | -0.04 | -57.15% | 0.00 | 37 | 387 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,200.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 399 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,210.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 53 | 1,159 | 0.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,220.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 61 | 501 | 0.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,230.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 69 | 543 | 0.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,240.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.10 | -76.93% | 0.00 | 193 | 844 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,250.00 | 0.01 | 0.22 | 0.12 | 0.09 | -0.02 | -18.19% | 0.00 | 585 | 494 | 0.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,260.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 19 | 1,094 | 0.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,270.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 51 | 224 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,280.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 1,290.00 | 0.01 | 0.10 | 0.06 | 0.18 | +0.14 | +350.00% | 0.00 | 37 | 230 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,300.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 186 | 0.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 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 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 754 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 407 | 0.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 594 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 586 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 580.00 | 0.01 | 0.56 | 0.29 | 0.20 | +0.15 | +300.00% | 0.00 | 510 | 787 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 68 | 598 | 0.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.91 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.05 | -83.34% | 0.00 | 60 | 345 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 0.39 | 0.20 | 0.03 | -0.18 | -85.72% | 0.00 | 350 | 398 | 1.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.06 | -75.00% | 0.00 | 261 | 438 | 0.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 1.13 | 0.57 | 0.03 | -0.17 | -85.00% | 0.00 | 406 | 429 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.17 | +0.09 | +112.50% | 0.00 | 420 | 626 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 660.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.16 | -80.00% | 0.00 | 322 | 262 | 0.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 670.00 | 0.01 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 773 | 420 | 0.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 680.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 131 | 455 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 690.00 | 0.01 | 0.27 | 0.14 | 0.07 | -0.03 | -30.00% | 0.00 | 40 | 226 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 700.00 | 0.01 | 0.28 | 0.15 | 0.08 | -0.03 | -27.28% | 0.00 | 39 | 283 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 710.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.05 | +38.47% | 0.00 | 241 | 218 | 0.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 720.00 | 0.01 | 0.58 | 0.30 | 0.06 | -0.10 | -62.50% | 0.00 | 7 | 102 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 725.00 | 0.01 | 0.45 | 0.23 | 0.13 | +0.01 | +8.34% | 0.00 | 156 | 406 | 0.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 730.00 | 0.01 | 0.38 | 0.20 | 0.08 | -0.18 | -69.24% | 0.00 | 62 | 339 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 735.00 | 0.01 | 0.48 | 0.25 | 0.05 | -0.09 | -64.29% | 0.00 | 57 | 164 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 740.00 | 0.01 | 0.26 | 0.14 | 0.03 | -0.18 | -85.72% | 0.00 | 207 | 77 | 0.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 745.00 | 0.01 | 0.59 | 0.30 | 0.10 | +0.01 | +11.12% | 0.00 | 42 | 146 | 0.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 750.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 636 | 589 | 0.46 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 760.00 | 0.01 | 0.58 | 0.30 | 0.06 | -0.13 | -68.43% | 0.00 | 17 | 209 | 0.48 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 770.00 | 0.01 | 0.61 | 0.31 | 0.06 | -0.22 | -78.58% | 0.00 | 40 | 352 | 0.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 780.00 | 0.01 | 0.39 | 0.20 | 0.07 | -0.29 | -80.56% | 0.00 | 31 | 267 | 0.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 785.00 | 0.01 | 4.35 | 2.18 | 0.10 | -0.08 | -44.45% | 0.00 | 119 | 234 | 0.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 790.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 90 | 58 | 0.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 795.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 131 | 10 | 0.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 800.00 | 0.01 | 0.44 | 0.23 | 0.21 | +0.09 | +75.00% | 0.00 | 64 | 646 | 0.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 805.00 | 0.00 | 2.27 | 1.14 | 0.18 | -0.04 | -18.19% | 0.00 | 43 | 143 | 0.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 810.00 | 0.01 | 0.19 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 52 | 68 | 0.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 815.00 | 0.01 | 0.56 | 0.29 | 0.11 | -0.24 | -68.58% | 0.00 | 17 | 45 | 0.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 820.00 | 0.01 | 0.44 | 0.23 | 0.13 | -0.14 | -51.86% | 0.00 | 37 | 81 | 0.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 825.00 | 0.01 | 0.32 | 0.17 | 0.07 | -0.18 | -72.00% | 0.00 | 73 | 66 | 0.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 830.00 | 0.01 | 0.94 | 0.48 | 0.34 | +0.13 | +61.91% | 0.00 | 72 | 79 | 0.31 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 835.00 | 0.03 | 1.05 | 0.54 | 0.17 | -0.09 | -34.62% | 0.00 | 75 | 182 | 0.31 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 840.00 | 0.10 | 0.59 | 0.35 | 0.19 | -0.07 | -26.93% | 0.00 | 28 | 170 | 0.30 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 845.00 | 0.01 | 0.63 | 0.32 | 0.19 | -0.07 | -26.93% | 0.00 | 3 | 276 | 0.26 | -0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 850.00 | 0.10 | 0.50 | 0.30 | 0.31 | -0.15 | -32.61% | 0.00 | 11 | 85 | 0.26 | -0.02 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 855.00 | 0.11 | 0.36 | 0.24 | 0.28 | -0.08 | -22.23% | 0.00 | 11 | 42 | 0.24 | -0.02 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 860.00 | 0.15 | 1.11 | 0.63 | 0.45 | -0.05 | -10.00% | 0.00 | 4 | 85 | 0.26 | -0.03 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 865.00 | 0.01 | 1.43 | 0.72 | 0.59 | -0.26 | -30.59% | 0.00 | 14 | 85 | 0.23 | -0.04 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 870.00 | 0.00 | 1.15 | 0.58 | 0.75 | -0.01 | -1.32% | 0.00 | 10 | 149 | 0.28 | -0.04 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 875.00 | 0.69 | 1.25 | 0.97 | 0.91 | -0.47 | -34.06% | 0.00 | 5 | 137 | 0.25 | -0.06 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 880.00 | 0.84 | 1.34 | 1.09 | 1.20 | -0.35 | -22.59% | 0.00 | 44 | 454 | 0.23 | -0.08 | 0.00 | -0.24 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 885.00 | 1.23 | 2.04 | 1.64 | 1.54 | -0.46 | -23.00% | 0.00 | 17 | 63 | 0.24 | -0.09 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 890.00 | 1.76 | 2.49 | 2.13 | 2.12 | -0.45 | -17.51% | 0.00 | 93 | 234 | 0.24 | -0.11 | 0.00 | -0.32 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 895.00 | 2.23 | 3.15 | 2.69 | 2.99 | -0.26 | -8.00% | 0.00 | 52 | 135 | 0.24 | -0.14 | 0.01 | -0.37 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 900.00 | 2.89 | 4.10 | 3.50 | 3.90 | 0.00 | 0.00% | 0.00 | 116 | 307 | 0.24 | -0.17 | 0.01 | -0.42 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 905.00 | 2.97 | 4.60 | 3.79 | 4.42 | -0.44 | -9.06% | 0.00 | 36 | 192 | 0.22 | -0.20 | 0.01 | -0.47 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 910.00 | 3.90 | 6.10 | 5.00 | 5.73 | -0.57 | -9.05% | 0.01 | 31 | 660 | 0.22 | -0.24 | 0.01 | -0.52 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 915.00 | 5.55 | 7.85 | 6.70 | 7.44 | +0.25 | +3.48% | 0.01 | 15 | 150 | 0.23 | -0.28 | 0.01 | -0.57 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 920.00 | 6.80 | 9.75 | 8.28 | 8.39 | -1.11 | -11.69% | 0.01 | 27 | 589 | 0.23 | -0.33 | 0.01 | -0.61 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 922.50 | 8.30 | 11.10 | 9.70 | 9.40 | +0.01 | +0.11% | 0.01 | 6 | 7 | 0.23 | -0.36 | 0.01 | -0.62 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 925.00 | 9.10 | 11.35 | 10.23 | 10.94 | +0.38 | +3.60% | 0.01 | 14 | 100 | 0.23 | -0.38 | 0.01 | -0.64 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 927.50 | 10.30 | 13.65 | 11.98 | 10.95 | -0.75 | -6.41% | 0.01 | 9 | 5 | 0.23 | -0.41 | 0.01 | -0.65 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 930.00 | 11.00 | 14.25 | 12.63 | 13.50 | +0.86 | +6.81% | 0.01 | 450 | 139 | 0.24 | -0.43 | 0.01 | -0.66 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 932.50 | 11.60 | 15.40 | 13.50 | 13.15 | -0.45 | -3.31% | 0.01 | 9 | 6 | 0.23 | -0.46 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 935.00 | 12.60 | 15.70 | 14.15 | 14.30 | -0.40 | -2.73% | 0.02 | 2 | 70 | 0.22 | -0.49 | 0.01 | -0.68 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 940.00 | 15.60 | 18.15 | 16.88 | 16.95 | +0.85 | +5.28% | 0.02 | 13 | 97 | 0.22 | -0.54 | 0.01 | -0.68 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 945.00 | 17.80 | 21.20 | 19.50 | 19.93 | -1.57 | -7.31% | 0.02 | 1 | 96 | 0.22 | -0.59 | 0.01 | -0.67 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 950.00 | 20.30 | 24.75 | 22.53 | 21.65 | -3.09 | -12.49% | 0.02 | 3 | 86 | 0.22 | -0.64 | 0.01 | -0.65 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 955.00 | 25.65 | 28.50 | 27.08 | 19.65 | 0.00 | 0.00% | 0.03 | 0 | 79 | 0.24 | -0.69 | 0.01 | -0.62 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 960.00 | 27.95 | 32.10 | 30.03 | 18.83 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.22 | -0.73 | 0.01 | -0.58 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 965.00 | 31.35 | 35.80 | 33.58 | 34.20 | -14.87 | -30.31% | 0.03 | 1 | 38 | 0.22 | -0.77 | 0.01 | -0.54 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 970.00 | 34.00 | 41.95 | 37.98 | 39.59 | +7.64 | +23.92% | 0.04 | 75 | 35 | 0.21 | -0.81 | 0.01 | -0.49 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 975.00 | 38.05 | 46.50 | 42.28 | 43.84 | +3.19 | +7.85% | 0.04 | 20 | 24 | 0.34 | -0.84 | 0.01 | -0.44 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 980.00 | 43.75 | 49.75 | 46.75 | 41.77 | -2.88 | -6.45% | 0.05 | 4 | 49 | 0.21 | -0.87 | 0.01 | -0.39 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 985.00 | 48.40 | 54.45 | 51.43 | 51.88 | +7.83 | +17.78% | 0.05 | 19 | 13 | 0.20 | -0.89 | 0.01 | -0.35 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 990.00 | 52.65 | 58.85 | 55.75 | 57.33 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.34 | -0.91 | 0.00 | -0.30 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 995.00 | 56.90 | 63.15 | 60.03 | 53.78 | -28.50 | -34.64% | 0.06 | 5 | 9 | 0.35 | -0.92 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:06 PM EST |
| 1,000.00 | 62.45 | 67.95 | 65.20 | 66.35 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.36 | -0.94 | 0.00 | -0.23 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 1,005.00 | 66.40 | 72.75 | 69.58 | 59.54 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.37 | -0.95 | 0.00 | -0.20 | 7/2/2026 | 7/20/2026 4:00:06 PM EST |
| 1,010.00 | 71.80 | 77.55 | 74.68 | 75.55 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.39 | -0.96 | 0.00 | -0.17 | 7/2/2026 | 7/20/2026 4:00:06 PM EST |
| 1,015.00 | 76.45 | 82.45 | 79.45 | 67.85 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.97 | 0.00 | -0.15 | 6/18/2026 | 7/20/2026 4:00:06 PM EST |
| 1,020.00 | 81.20 | 87.35 | 84.28 | 76.95 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.41 | -0.97 | 0.00 | -0.13 | 7/17/2026 | 7/20/2026 4:00:06 PM EST |
| 1,025.00 | 86.25 | 92.35 | 89.30 | 90.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.43 | -0.98 | 0.00 | -0.08 | 7/2/2026 | 7/20/2026 4:00:06 PM EST |
| 1,030.00 | 90.90 | 97.20 | 94.05 | 115.45 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | -0.98 | 0.00 | -0.08 | 7/15/2026 | 7/20/2026 4:00:06 PM EST |
| 1,035.00 | 95.85 | 102.20 | 99.03 | 99.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.99 | 0.00 | -0.07 | 7/2/2026 | 7/20/2026 4:00:06 PM EST |
| 1,040.00 | 100.80 | 107.00 | 103.90 | 92.63 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | -0.99 | 0.00 | -0.04 | 7/2/2026 | 7/20/2026 4:00:06 PM EST |
| 1,045.00 | 106.00 | 112.00 | 109.00 | % | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.04 | 7/20/2026 4:00:06 PM EST | |||
| 1,050.00 | 110.95 | 117.00 | 113.98 | % | 0.11 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 7/20/2026 4:00:06 PM EST | |||
| 1,055.00 | 115.70 | 122.00 | 118.85 | % | 0.11 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 7/20/2026 4:00:06 PM EST | |||
| 1,060.00 | 121.25 | 127.00 | 124.13 | 111.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.02 | 6/22/2026 | 7/20/2026 4:00:06 PM EST |
| 1,065.00 | 125.75 | 132.00 | 128.88 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.02 | 7/20/2026 4:00:06 PM EST | |||
| 1,070.00 | 130.85 | 137.00 | 133.93 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.02 | 7/20/2026 4:00:06 PM EST | |||
| 1,075.00 | 135.65 | 141.95 | 138.80 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:06 PM EST | |||
| 1,080.00 | 140.60 | 146.95 | 143.78 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 7/20/2026 4:00:06 PM EST | |||
| 1,085.00 | 145.60 | 151.95 | 148.78 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,090.00 | 150.90 | 156.90 | 153.90 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,095.00 | 155.90 | 161.90 | 158.90 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,100.00 | 160.90 | 166.90 | 163.90 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,105.00 | 165.55 | 171.90 | 168.73 | % | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,110.00 | 170.85 | 176.90 | 173.88 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,115.00 | 175.85 | 181.85 | 178.85 | 162.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:06 PM EST |
| 1,120.00 | 180.55 | 186.85 | 183.70 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,125.00 | 185.50 | 191.85 | 188.68 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,130.00 | 190.55 | 196.85 | 193.70 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,135.00 | 195.50 | 201.85 | 198.68 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,140.00 | 200.55 | 206.85 | 203.70 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,145.00 | 205.50 | 211.85 | 208.68 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,150.00 | 210.70 | 216.80 | 213.75 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,160.00 | 220.75 | 226.80 | 223.78 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,170.00 | 230.25 | 236.80 | 233.53 | % | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,180.00 | 240.80 | 246.80 | 243.80 | % | 0.21 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,190.00 | 250.25 | 256.80 | 253.53 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,200.00 | 260.45 | 266.75 | 263.60 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,210.00 | 270.45 | 276.75 | 273.60 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,220.00 | 280.65 | 286.60 | 283.63 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,230.00 | 290.40 | 296.75 | 293.58 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,240.00 | 300.60 | 306.75 | 303.68 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,250.00 | 310.40 | 316.75 | 313.58 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,260.00 | 320.55 | 326.70 | 323.63 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,270.00 | 330.60 | 336.70 | 333.65 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,280.00 | 340.40 | 346.60 | 343.50 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,290.00 | 350.35 | 356.70 | 353.53 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST | |||
| 1,300.00 | 360.35 | 366.70 | 363.53 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:06 PM EST |