Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $935.03 as of 7/27/2026 10:38:23 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 408.65 | 416.35 | 412.50 | % | 0.76 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 550.00 | 398.65 | 406.20 | 402.43 | % | 0.73 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 560.00 | 388.65 | 396.05 | 392.35 | % | 0.70 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 570.00 | 378.70 | 386.40 | 382.55 | 364.64 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 580.00 | 368.70 | 376.10 | 372.40 | % | 0.64 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 590.00 | 358.70 | 366.30 | 362.50 | % | 0.61 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 600.00 | 348.75 | 356.20 | 352.48 | % | 0.59 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 610.00 | 338.75 | 346.45 | 342.60 | % | 0.56 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 620.00 | 328.75 | 336.10 | 332.43 | 307.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 630.00 | 318.80 | 325.85 | 322.33 | % | 0.51 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 640.00 | 308.80 | 315.85 | 312.33 | % | 0.49 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 650.00 | 298.80 | 306.35 | 302.58 | 271.52 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 660.00 | 288.85 | 296.35 | 292.60 | % | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 670.00 | 278.85 | 285.90 | 282.38 | % | 0.42 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 680.00 | 268.85 | 276.40 | 272.63 | % | 0.40 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 690.00 | 258.85 | 266.25 | 262.55 | % | 0.38 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 700.00 | 249.00 | 256.35 | 252.68 | % | 0.36 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 710.00 | 239.00 | 246.35 | 242.68 | % | 0.34 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 720.00 | 229.00 | 236.30 | 232.65 | % | 0.32 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 725.00 | 224.00 | 231.40 | 227.70 | % | 0.31 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 730.00 | 219.05 | 226.40 | 222.73 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 735.00 | 214.05 | 221.40 | 217.73 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 740.00 | 209.05 | 216.40 | 212.73 | % | 0.29 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 745.00 | 204.10 | 211.40 | 207.75 | % | 0.28 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 750.00 | 199.05 | 206.45 | 202.75 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 760.00 | 189.60 | 196.45 | 193.03 | 206.73 | 0.00 | 0.00% | 0.25 | 0 | 69 | 0.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:04 PM EST |
| 770.00 | 179.10 | 186.15 | 182.63 | % | 0.24 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 780.00 | 169.10 | 176.50 | 172.80 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 785.00 | 164.45 | 171.50 | 167.98 | % | 0.21 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 790.00 | 159.05 | 166.50 | 162.78 | % | 0.21 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 795.00 | 154.15 | 160.95 | 157.55 | % | 0.20 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 800.00 | 149.15 | 156.55 | 152.85 | 117.18 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 4:00:04 PM EST |
| 805.00 | 144.20 | 151.50 | 147.85 | 156.98 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.69 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:04 PM EST |
| 810.00 | 139.10 | 146.55 | 142.83 | 140.00 | +15.00 | +12.00% | 0.18 | 3 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 815.00 | 134.40 | 141.55 | 137.98 | 108.36 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 820.00 | 129.25 | 135.55 | 132.40 | 111.36 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.59 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 825.00 | 124.15 | 131.60 | 127.88 | 98.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 830.00 | 119.15 | 126.60 | 122.88 | % | 0.15 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 835.00 | 114.20 | 121.65 | 117.93 | 93.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.02 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 840.00 | 109.40 | 116.70 | 113.05 | 83.25 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.56 | 1.00 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 845.00 | 104.25 | 111.70 | 107.98 | 90.76 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.54 | 1.00 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 850.00 | 99.30 | 106.70 | 103.00 | 99.20 | +23.50 | +31.05% | 0.12 | 2 | 26 | 0.52 | 1.00 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 855.00 | 94.50 | 101.70 | 98.10 | 84.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.50 | 1.00 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 860.00 | 89.45 | 96.75 | 93.10 | 66.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.14 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 865.00 | 84.50 | 91.90 | 88.20 | 74.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.47 | 0.98 | 0.00 | -0.16 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 870.00 | 79.95 | 86.65 | 83.30 | 69.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.98 | 0.00 | -0.19 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 875.00 | 74.75 | 80.95 | 77.85 | % | 0.09 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.19 | 7/27/2026 4:00:04 PM EST | |||
| 880.00 | 69.85 | 77.15 | 73.50 | 53.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.97 | 0.00 | -0.23 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 885.00 | 65.00 | 72.30 | 68.65 | % | 0.08 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.26 | 7/27/2026 4:00:04 PM EST | |||
| 890.00 | 60.00 | 67.50 | 63.75 | 56.20 | +15.15 | +36.91% | 0.07 | 1 | 3 | 0.38 | 0.94 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 895.00 | 55.25 | 62.80 | 59.03 | 39.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.37 | 0.93 | 0.00 | -0.33 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 900.00 | 51.80 | 57.30 | 54.55 | 56.25 | +15.80 | +39.07% | 0.06 | 14 | 30 | 0.33 | 0.92 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 905.00 | 46.75 | 53.25 | 50.00 | 33.89 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.33 | 0.90 | 0.00 | -0.41 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 910.00 | 42.75 | 48.50 | 45.63 | 38.00 | +10.52 | +38.29% | 0.05 | 1 | 49 | 0.31 | 0.87 | 0.01 | -0.46 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 912.50 | 40.55 | 45.75 | 43.15 | % | 0.05 | 0 | 0 | 0.20 | 0.86 | 0.01 | -0.48 | 7/27/2026 4:00:04 PM EST | |||
| 915.00 | 38.40 | 43.70 | 41.05 | 41.08 | +13.03 | +46.46% | 0.04 | 3 | 27 | 0.21 | 0.85 | 0.01 | -0.50 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 917.50 | 36.05 | 41.55 | 38.80 | 28.70 | +2.70 | +10.39% | 0.04 | 1 | 11 | 0.21 | 0.83 | 0.01 | -0.53 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 920.00 | 33.75 | 40.70 | 37.23 | 33.75 | +9.75 | +40.63% | 0.04 | 3 | 46 | 0.22 | 0.82 | 0.01 | -0.55 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 922.50 | 32.35 | 37.40 | 34.88 | 32.73 | +10.73 | +48.78% | 0.04 | 7 | 16 | 0.22 | 0.80 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 925.00 | 30.40 | 35.45 | 32.93 | 28.00 | +6.20 | +28.44% | 0.04 | 9 | 230 | 0.22 | 0.78 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 927.50 | 29.10 | 33.45 | 31.28 | 28.00 | +8.99 | +47.30% | 0.03 | 1 | 7 | 0.23 | 0.76 | 0.01 | -0.61 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 930.00 | 26.75 | 31.60 | 29.18 | 30.40 | +11.40 | +60.00% | 0.03 | 6 | 80 | 0.22 | 0.74 | 0.01 | -0.63 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 932.50 | 25.05 | 29.75 | 27.40 | 25.79 | +7.69 | +42.49% | 0.03 | 1 | 7 | 0.22 | 0.72 | 0.01 | -0.65 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 935.00 | 23.30 | 27.85 | 25.58 | 26.64 | +10.14 | +61.46% | 0.03 | 35 | 38 | 0.22 | 0.70 | 0.01 | -0.67 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 937.50 | 21.85 | 26.35 | 24.10 | 25.00 | +8.94 | +55.67% | 0.03 | 13 | 13 | 0.23 | 0.67 | 0.01 | -0.68 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 940.00 | 20.35 | 24.15 | 22.25 | 22.19 | +7.42 | +50.24% | 0.02 | 10 | 83 | 0.22 | 0.65 | 0.01 | -0.70 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 942.50 | 19.00 | 22.75 | 20.88 | 18.25 | +5.50 | +43.14% | 0.02 | 2 | 5 | 0.22 | 0.62 | 0.01 | -0.71 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 945.00 | 17.90 | 20.90 | 19.40 | 19.10 | +6.47 | +51.23% | 0.02 | 37 | 143 | 0.22 | 0.60 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 947.50 | 16.35 | 19.50 | 17.93 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.23 | 0.57 | 0.01 | -0.72 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 950.00 | 15.10 | 17.65 | 16.38 | 15.72 | +5.52 | +54.12% | 0.02 | 360 | 144 | 0.22 | 0.54 | 0.01 | -0.73 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 952.50 | 14.45 | 16.60 | 15.53 | 13.70 | +5.45 | +66.07% | 0.02 | 16 | 18 | 0.23 | 0.52 | 0.01 | -0.73 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 955.00 | 13.20 | 15.05 | 14.13 | 12.95 | +5.33 | +69.95% | 0.01 | 51 | 63 | 0.23 | 0.49 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 957.50 | 12.05 | 14.25 | 13.15 | 11.35 | +4.05 | +55.48% | 0.01 | 2 | 80 | 0.23 | 0.47 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 960.00 | 11.10 | 13.10 | 12.10 | 10.60 | +3.40 | +47.23% | 0.01 | 56 | 533 | 0.23 | 0.44 | 0.01 | -0.71 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 962.50 | 9.95 | 11.25 | 10.60 | 9.90 | +4.24 | +74.92% | 0.01 | 10 | 2 | 0.22 | 0.41 | 0.01 | -0.70 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 965.00 | 8.85 | 10.25 | 9.55 | 10.16 | +4.63 | +83.73% | 0.01 | 41 | 75 | 0.22 | 0.39 | 0.01 | -0.69 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 967.50 | 8.25 | 9.75 | 9.00 | 10.65 | +5.25 | +97.23% | 0.01 | 1 | 3 | 0.23 | 0.36 | 0.01 | -0.67 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 970.00 | 7.45 | 9.25 | 8.35 | 8.19 | +3.48 | +73.89% | 0.01 | 43 | 88 | 0.23 | 0.34 | 0.01 | -0.66 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 975.00 | 5.65 | 7.75 | 6.70 | 6.43 | +2.28 | +54.94% | 0.01 | 65 | 61 | 0.23 | 0.29 | 0.01 | -0.62 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 980.00 | 4.70 | 6.50 | 5.60 | 5.57 | +2.42 | +76.83% | 0.01 | 78 | 108 | 0.23 | 0.25 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 985.00 | 3.35 | 5.45 | 4.40 | 4.39 | +1.89 | +75.60% | 0.00 | 36 | 115 | 0.23 | 0.21 | 0.01 | -0.52 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 990.00 | 2.89 | 4.00 | 3.45 | 3.70 | +1.69 | +84.08% | 0.00 | 77 | 242 | 0.23 | 0.18 | 0.01 | -0.47 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 995.00 | 2.32 | 3.65 | 2.99 | 2.96 | +1.16 | +64.45% | 0.00 | 20 | 32 | 0.23 | 0.15 | 0.01 | -0.41 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,000.00 | 1.98 | 2.60 | 2.29 | 2.34 | +0.87 | +59.19% | 0.00 | 420 | 742 | 0.23 | 0.12 | 0.01 | -0.36 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,005.00 | 1.33 | 2.33 | 1.83 | 1.80 | +0.13 | +7.79% | 0.00 | 8 | 41 | 0.23 | 0.10 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,010.00 | 1.01 | 2.00 | 1.51 | 1.60 | +0.66 | +70.22% | 0.00 | 21 | 63 | 0.24 | 0.08 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,015.00 | 0.86 | 1.90 | 1.38 | 0.32 | -0.88 | -73.34% | 0.00 | 10 | 546 | 0.25 | 0.06 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,020.00 | 0.83 | 1.14 | 0.99 | 1.00 | -0.50 | -33.34% | 0.00 | 5 | 58 | 0.25 | 0.05 | 0.00 | -0.18 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,025.00 | 0.35 | 1.01 | 0.68 | 0.88 | +0.30 | +51.73% | 0.00 | 27 | 32 | 0.24 | 0.04 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,030.00 | 0.01 | 1.00 | 0.51 | 0.67 | -0.06 | -8.22% | 0.00 | 9 | 11 | 0.21 | 0.03 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,035.00 | 0.10 | 1.56 | 0.83 | 0.55 | -1.21 | -68.75% | 0.00 | 8 | 55 | 0.26 | 0.02 | 0.00 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,040.00 | 0.00 | 0.78 | 0.39 | 0.43 | +0.12 | +38.71% | 0.00 | 96 | 36 | 0.29 | 0.02 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,045.00 | 0.01 | 0.88 | 0.45 | 0.28 | -1.28 | -82.06% | 0.00 | 176 | 18 | 0.24 | 0.02 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,050.00 | 0.10 | 0.50 | 0.30 | 0.33 | -0.01 | -2.95% | 0.00 | 359 | 54 | 0.26 | 0.01 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,055.00 | 0.01 | 0.79 | 0.40 | 0.27 | -0.90 | -76.93% | 0.00 | 139 | 16 | 0.26 | 0.01 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,060.00 | 0.01 | 0.72 | 0.37 | 0.21 | -0.83 | -79.81% | 0.00 | 154 | 28 | 0.27 | 0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,065.00 | 0.00 | 1.09 | 0.55 | 0.24 | -1.11 | -82.23% | 0.00 | 213 | 99 | 0.37 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,070.00 | 0.12 | 0.66 | 0.39 | 0.35 | -0.89 | -71.78% | 0.00 | 70 | 86 | 0.31 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,075.00 | 0.00 | 4.45 | 2.23 | 0.01 | -0.77 | -98.72% | 0.00 | 8 | 46 | 0.54 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,080.00 | 0.00 | 0.49 | 0.25 | 0.11 | -0.05 | -31.25% | 0.00 | 48 | 72 | 0.36 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,085.00 | 0.01 | 0.31 | 0.16 | 0.16 | +0.03 | +23.08% | 0.00 | 16 | 110 | 0.29 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,090.00 | 0.01 | 0.17 | 0.09 | 0.11 | -0.30 | -73.18% | 0.00 | 415 | 66 | 0.29 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,095.00 | 0.00 | 0.19 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 177 | 13 | 0.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,100.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 61 | 533 | 0.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,105.00 | 0.01 | 0.53 | 0.27 | 0.18 | +0.06 | +50.00% | 0.00 | 69 | 109 | 0.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,110.00 | 0.01 | 0.35 | 0.18 | 0.16 | +0.03 | +23.08% | 0.00 | 31 | 38 | 0.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,115.00 | 0.00 | 0.57 | 0.29 | 0.09 | -0.02 | -18.19% | 0.00 | 45 | 56 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,120.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 185 | 84 | 0.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,125.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.12 | -75.00% | 0.00 | 40 | 183 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,130.00 | 0.01 | 0.32 | 0.17 | 0.14 | +0.04 | +40.00% | 0.00 | 225 | 238 | 0.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,135.00 | 0.00 | 1.66 | 0.83 | 0.01 | -0.07 | -87.50% | 0.00 | 40 | 350 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,140.00 | 0.01 | 0.15 | 0.08 | 0.16 | +0.10 | +166.67% | 0.00 | 45 | 207 | 0.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,145.00 | 0.01 | 0.37 | 0.19 | 0.16 | +0.05 | +45.46% | 0.00 | 9 | 277 | 0.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 0.13 | 0.07 | 0.13 | -0.07 | -35.00% | 0.00 | 27 | 574 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,160.00 | 0.01 | 0.32 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 104 | 131 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,170.00 | 0.01 | 0.20 | 0.11 | 0.03 | -0.10 | -76.93% | 0.00 | 20 | 110 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,180.00 | 0.01 | 0.15 | 0.08 | 0.16 | -0.03 | -15.79% | 0.00 | 16 | 426 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,190.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 13 | 251 | 0.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,200.00 | 0.01 | 0.34 | 0.18 | 0.15 | -0.01 | -6.25% | 0.00 | 14 | 354 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,210.00 | 0.01 | 0.14 | 0.08 | 0.15 | -0.03 | -16.67% | 0.00 | 34 | 598 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,220.00 | 0.01 | 0.35 | 0.18 | 0.15 | +0.06 | +66.67% | 0.00 | 42 | 152 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,230.00 | 0.01 | 0.25 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 32 | 558 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,240.00 | 0.01 | 0.10 | 0.06 | 0.13 | +0.12 | +1,200.00% | 0.00 | 2 | 116 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,250.00 | 0.01 | 0.10 | 0.06 | 0.16 | +0.11 | +220.00% | 0.00 | 9 | 108 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,260.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.14 | -73.69% | 0.00 | 12 | 311 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,270.00 | 0.01 | 0.10 | 0.06 | 0.15 | +0.11 | +275.00% | 0.00 | 2 | 223 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,280.00 | 0.00 | 0.71 | 0.36 | 0.16 | +0.01 | +6.67% | 0.00 | 3 | 227 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,290.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.14 | -93.34% | 0.00 | 5 | 349 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 1,300.00 | 0.01 | 0.10 | 0.06 | 0.12 | +0.11 | +1,100.00% | 0.00 | 2 | 96 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 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 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 47 | 292 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 467 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 302 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.02 | -50.00% | 0.00 | 120 | 1,047 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 580.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 395 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 1,165 | 313 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.09 | -81.82% | 0.00 | 178 | 572 | 1.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.03 | +0.02 | +200.00% | 0.00 | 277 | 885 | 1.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.15 | -88.24% | 0.00 | 102 | 337 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.07 | -87.50% | 0.00 | 37 | 256 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.02 | +0.01 | +100.00% | 0.00 | 150 | 163 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.13 | -92.86% | 0.00 | 57 | 167 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.06 | -75.00% | 0.00 | 93 | 66 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 4.45 | 2.23 | 0.01 | -0.16 | -94.12% | 0.00 | 72 | 151 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.85 | 0.43 | 0.16 | +0.08 | +100.00% | 0.00 | 98 | 182 | 0.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.25 | 2.13 | 0.01 | -0.18 | -94.74% | 0.00 | 138 | 104 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.16 | -94.12% | 0.00 | 571 | 153 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 710.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.16 | -88.89% | 0.00 | 62 | 84 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 720.00 | 0.01 | 0.32 | 0.17 | 0.07 | -0.29 | -80.56% | 0.00 | 56 | 119 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 725.00 | 0.01 | 0.37 | 0.19 | 0.09 | -0.09 | -50.00% | 0.00 | 22 | 83 | 0.59 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 730.00 | 0.01 | 0.30 | 0.16 | 0.04 | -0.10 | -71.43% | 0.00 | 110 | 105 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 735.00 | 0.01 | 0.31 | 0.16 | 0.03 | -0.12 | -80.00% | 0.00 | 27 | 131 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 740.00 | 0.01 | 0.30 | 0.16 | 0.11 | -0.02 | -15.39% | 0.00 | 47 | 78 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 745.00 | 0.01 | 0.37 | 0.19 | 0.09 | -0.03 | -25.00% | 0.00 | 45 | 83 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 750.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 255 | 769 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.37 | 0.19 | 0.09 | -0.07 | -43.75% | 0.00 | 9 | 242 | 0.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 770.00 | 0.01 | 0.16 | 0.09 | 0.04 | -0.07 | -63.64% | 0.00 | 68 | 555 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 780.00 | 0.01 | 0.33 | 0.17 | 0.16 | -0.35 | -68.63% | 0.00 | 2 | 220 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 785.00 | 0.01 | 0.35 | 0.18 | 0.01 | -0.50 | -98.04% | 0.00 | 20 | 159 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.50 | -98.04% | 0.00 | 44 | 504 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 795.00 | 0.01 | 0.22 | 0.12 | 0.06 | -0.57 | -90.48% | 0.00 | 30 | 48 | 0.40 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 800.00 | 0.01 | 0.23 | 0.12 | 0.07 | -0.08 | -53.34% | 0.00 | 181 | 354 | 0.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 805.00 | 0.01 | 0.40 | 0.21 | 0.11 | -0.13 | -54.17% | 0.00 | 73 | 86 | 0.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 810.00 | 0.01 | 0.42 | 0.22 | 0.11 | -0.21 | -65.63% | 0.00 | 29 | 106 | 0.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 815.00 | 0.01 | 0.42 | 0.22 | 0.10 | -0.14 | -58.34% | 0.00 | 16 | 28 | 0.36 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 820.00 | 0.01 | 0.45 | 0.23 | 0.23 | -0.18 | -43.91% | 0.00 | 47 | 14 | 0.35 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 0.64 | 0.32 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.43 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.35 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 0.23 | 0.12 | 0.28 | 0.00 | 0.00% | 0.00 | 3 | 97 | 0.34 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.28 | 0.14 | 0.30 | -0.11 | -26.83% | 0.00 | 161 | 186 | 0.38 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 0.92 | 0.46 | 0.31 | -0.19 | -38.00% | 0.00 | 294 | 80 | 0.39 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 850.00 | 0.01 | 0.18 | 0.10 | 0.16 | -0.39 | -70.91% | 0.00 | 182 | 709 | 0.25 | 0.00 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 855.00 | 0.00 | 4.45 | 2.23 | 0.33 | -0.31 | -48.44% | 0.00 | 4 | 72 | 0.52 | 0.00 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 860.00 | 0.10 | 0.50 | 0.30 | 0.29 | -1.36 | -82.43% | 0.00 | 39 | 133 | 0.28 | -0.01 | 0.00 | -0.14 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 865.00 | 0.04 | 0.43 | 0.24 | 0.22 | -0.68 | -75.56% | 0.00 | 2 | 101 | 0.25 | -0.02 | 0.00 | -0.16 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 870.00 | 0.09 | 0.50 | 0.30 | 0.54 | -0.76 | -58.47% | 0.00 | 71 | 229 | 0.25 | -0.02 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 875.00 | 0.00 | 0.55 | 0.28 | 0.55 | -0.73 | -57.04% | 0.00 | 77 | 154 | 0.31 | -0.02 | 0.00 | -0.19 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 880.00 | 0.48 | 0.88 | 0.68 | 0.66 | -1.16 | -63.74% | 0.00 | 20 | 133 | 0.26 | -0.03 | 0.00 | -0.23 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 885.00 | 0.25 | 1.76 | 1.01 | 0.76 | -1.37 | -64.32% | 0.00 | 37 | 87 | 0.26 | -0.04 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 890.00 | 0.45 | 1.61 | 1.03 | 1.04 | -1.86 | -64.14% | 0.00 | 44 | 529 | 0.25 | -0.06 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 895.00 | 0.87 | 1.74 | 1.31 | 1.24 | -2.29 | -64.88% | 0.00 | 59 | 141 | 0.25 | -0.07 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 900.00 | 1.05 | 2.24 | 1.65 | 1.53 | -2.77 | -64.42% | 0.00 | 639 | 293 | 0.25 | -0.08 | 0.00 | -0.37 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 905.00 | 1.43 | 2.62 | 2.03 | 1.95 | -2.95 | -60.21% | 0.00 | 31 | 137 | 0.24 | -0.10 | 0.00 | -0.41 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 910.00 | 2.30 | 2.91 | 2.61 | 2.40 | -3.10 | -56.37% | 0.00 | 69 | 530 | 0.24 | -0.13 | 0.01 | -0.46 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 912.50 | 1.71 | 3.35 | 2.53 | 5.05 | % | 0.00 | 11 | 0 | 0.23 | -0.14 | 0.01 | -0.48 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 915.00 | 2.64 | 3.45 | 3.05 | 3.50 | -3.29 | -48.46% | 0.00 | 111 | 146 | 0.23 | -0.15 | 0.01 | -0.50 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 917.50 | 2.37 | 4.15 | 3.26 | 4.00 | -4.66 | -53.82% | 0.00 | 1 | 3 | 0.23 | -0.17 | 0.01 | -0.53 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 920.00 | 3.50 | 4.75 | 4.13 | 3.92 | -5.00 | -56.06% | 0.00 | 33 | 175 | 0.24 | -0.18 | 0.01 | -0.55 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 922.50 | 3.70 | 5.15 | 4.43 | 4.40 | -11.92 | -73.04% | 0.00 | 105 | 6 | 0.23 | -0.20 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 925.00 | 4.00 | 5.45 | 4.73 | 5.37 | -6.19 | -53.55% | 0.01 | 52 | 264 | 0.23 | -0.22 | 0.01 | -0.59 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 927.50 | 4.60 | 6.80 | 5.70 | 7.15 | -13.40 | -65.21% | 0.01 | 3 | 1 | 0.23 | -0.24 | 0.01 | -0.61 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 930.00 | 4.90 | 6.75 | 5.83 | 6.58 | -6.47 | -49.58% | 0.01 | 21 | 80 | 0.22 | -0.26 | 0.01 | -0.63 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 932.50 | 6.40 | 7.80 | 7.10 | 8.75 | -6.35 | -42.06% | 0.01 | 4 | 2 | 0.24 | -0.28 | 0.01 | -0.65 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 935.00 | 6.15 | 8.80 | 7.48 | 7.62 | -7.20 | -48.59% | 0.01 | 28 | 301 | 0.23 | -0.30 | 0.01 | -0.67 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 937.50 | 6.90 | 9.80 | 8.35 | % | 0.01 | 0 | 0 | 0.23 | -0.33 | 0.01 | -0.68 | 7/27/2026 4:00:04 PM EST | |||
| 940.00 | 8.55 | 9.75 | 9.15 | 9.17 | -9.18 | -50.03% | 0.01 | 15 | 38 | 0.23 | -0.35 | 0.01 | -0.70 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 942.50 | 9.45 | 10.60 | 10.03 | 9.80 | -16.85 | -63.23% | 0.01 | 8 | 2 | 0.23 | -0.38 | 0.01 | -0.71 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 945.00 | 10.60 | 12.95 | 11.78 | 11.00 | -20.57 | -65.16% | 0.01 | 12 | 139 | 0.24 | -0.40 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 947.50 | 10.55 | 14.05 | 12.30 | 12.68 | -20.75 | -62.07% | 0.01 | 14 | 6 | 0.23 | -0.43 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 950.00 | 11.60 | 15.00 | 13.30 | 13.57 | -10.21 | -42.94% | 0.01 | 41 | 56 | 0.23 | -0.46 | 0.01 | -0.73 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 952.50 | 12.80 | 16.45 | 14.63 | 14.38 | % | 0.02 | 27 | 0 | 0.23 | -0.48 | 0.01 | -0.73 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 955.00 | 14.45 | 16.90 | 15.68 | 15.85 | -25.33 | -61.51% | 0.02 | 4 | 51 | 0.22 | -0.51 | 0.01 | -0.72 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 957.50 | 15.95 | 19.25 | 17.60 | % | 0.02 | 0 | 0 | 0.23 | -0.54 | 0.01 | -0.72 | 7/27/2026 4:00:04 PM EST | |||
| 960.00 | 16.50 | 20.85 | 18.68 | 19.73 | -13.22 | -40.13% | 0.02 | 9 | 108 | 0.23 | -0.56 | 0.01 | -0.71 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 962.50 | 18.35 | 22.45 | 20.40 | % | 0.02 | 0 | 0 | 0.23 | -0.59 | 0.01 | -0.70 | 7/27/2026 4:00:04 PM EST | |||
| 965.00 | 19.80 | 23.60 | 21.70 | 23.40 | -10.19 | -30.34% | 0.02 | 5 | 116 | 0.23 | -0.61 | 0.01 | -0.69 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 967.50 | 21.10 | 25.50 | 23.30 | 36.72 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.23 | -0.64 | 0.01 | -0.67 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 970.00 | 22.80 | 27.40 | 25.10 | 26.80 | -10.79 | -28.71% | 0.03 | 6 | 73 | 0.23 | -0.66 | 0.01 | -0.66 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 975.00 | 27.50 | 31.30 | 29.40 | 27.80 | -24.15 | -46.49% | 0.03 | 11 | 14 | 0.23 | -0.71 | 0.01 | -0.62 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 980.00 | 30.45 | 35.45 | 32.95 | 33.68 | -15.01 | -30.83% | 0.03 | 2 | 53 | 0.24 | -0.75 | 0.01 | -0.57 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 985.00 | 34.00 | 39.45 | 36.73 | 45.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.23 | -0.79 | 0.01 | -0.52 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 990.00 | 37.30 | 43.90 | 40.60 | 68.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.82 | 0.01 | -0.47 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 995.00 | 42.10 | 48.30 | 45.20 | 71.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.31 | -0.85 | 0.01 | -0.41 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,000.00 | 46.60 | 53.40 | 50.00 | 83.15 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.33 | -0.88 | 0.01 | -0.36 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 1,005.00 | 50.80 | 58.20 | 54.50 | 66.75 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.35 | -0.90 | 0.00 | -0.31 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 1,010.00 | 55.50 | 62.90 | 59.20 | 68.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.92 | 0.00 | -0.26 | 7/2/2026 | 7/27/2026 4:00:04 PM EST |
| 1,015.00 | 60.25 | 67.65 | 63.95 | 81.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.38 | -0.94 | 0.00 | -0.22 | 7/2/2026 | 7/27/2026 4:00:04 PM EST |
| 1,020.00 | 65.10 | 72.50 | 68.80 | 112.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.95 | 0.00 | -0.18 | 7/10/2026 | 7/27/2026 4:00:04 PM EST |
| 1,025.00 | 70.00 | 77.35 | 73.68 | % | 0.07 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.16 | 7/27/2026 4:00:04 PM EST | |||
| 1,030.00 | 75.00 | 82.25 | 78.63 | 91.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.14 | 6/30/2026 | 7/27/2026 4:00:04 PM EST |
| 1,035.00 | 79.85 | 87.25 | 83.55 | 111.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.10 | 7/13/2026 | 7/27/2026 4:00:04 PM EST |
| 1,040.00 | 84.85 | 92.20 | 88.53 | 84.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.07 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 1,045.00 | 89.85 | 97.20 | 93.53 | % | 0.09 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 1,050.00 | 95.00 | 102.20 | 98.60 | 121.16 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.05 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 1,055.00 | 99.85 | 107.20 | 103.53 | 106.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 1,060.00 | 104.85 | 112.20 | 108.53 | 111.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 1,065.00 | 109.85 | 117.20 | 113.53 | 116.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.02 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 1,070.00 | 115.00 | 122.20 | 118.60 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 1,075.00 | 119.85 | 127.20 | 123.53 | % | 0.11 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 1,080.00 | 124.85 | 132.20 | 128.53 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 1,085.00 | 129.85 | 137.20 | 133.53 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 1,090.00 | 134.85 | 142.20 | 138.53 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 1,095.00 | 139.85 | 147.20 | 143.53 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,100.00 | 145.00 | 152.20 | 148.60 | 159.27 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 1,105.00 | 149.85 | 157.20 | 153.53 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,110.00 | 154.85 | 162.20 | 158.53 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,115.00 | 159.85 | 166.85 | 163.35 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,120.00 | 165.00 | 172.20 | 168.60 | % | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,125.00 | 169.85 | 177.20 | 173.53 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,130.00 | 174.85 | 182.20 | 178.53 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,135.00 | 179.85 | 187.20 | 183.53 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,140.00 | 184.85 | 192.20 | 188.53 | 199.74 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 1,145.00 | 189.85 | 196.75 | 193.30 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,150.00 | 195.00 | 202.20 | 198.60 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,160.00 | 204.85 | 212.20 | 208.53 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,170.00 | 215.00 | 222.20 | 218.60 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,180.00 | 225.00 | 231.75 | 228.38 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,190.00 | 234.85 | 242.20 | 238.53 | % | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,200.00 | 244.85 | 252.20 | 248.53 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,210.00 | 254.85 | 262.20 | 258.53 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,220.00 | 264.85 | 272.15 | 268.50 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,230.00 | 274.85 | 282.20 | 278.53 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,240.00 | 285.15 | 292.10 | 288.63 | 299.08 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 1,250.00 | 295.15 | 302.20 | 298.68 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,260.00 | 304.85 | 312.20 | 308.53 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,270.00 | 314.85 | 322.20 | 318.53 | % | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,280.00 | 324.85 | 332.20 | 328.53 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,290.00 | 335.00 | 342.20 | 338.60 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 1,300.00 | 344.85 | 352.20 | 348.53 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST |