Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $939.96 as of 9/2/2026 10:32:26 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 389.05 | 395.80 | 392.43 | % | 0.73 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 550.00 | 379.50 | 385.80 | 382.65 | % | 0.70 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 560.00 | 369.35 | 375.80 | 372.58 | % | 0.67 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 570.00 | 359.70 | 365.85 | 362.78 | 373.66 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 580.00 | 349.40 | 355.85 | 352.63 | % | 0.61 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 590.00 | 339.35 | 345.85 | 342.60 | 352.57 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 600.00 | 329.15 | 335.15 | 332.15 | % | 0.55 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 610.00 | 319.30 | 325.85 | 322.58 | % | 0.53 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 620.00 | 309.40 | 315.85 | 312.63 | 331.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 9:59:12 AM EST |
| 630.00 | 299.10 | 305.85 | 302.48 | % | 0.48 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 640.00 | 289.10 | 295.85 | 292.48 | % | 0.46 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 650.00 | 279.70 | 285.85 | 282.78 | 300.05 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 9:59:12 AM EST |
| 660.00 | 269.40 | 275.90 | 272.65 | 287.49 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/2/2026 9:59:12 AM EST |
| 670.00 | 259.40 | 265.90 | 262.65 | % | 0.39 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 680.00 | 249.45 | 255.90 | 252.68 | % | 0.37 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 690.00 | 239.40 | 245.90 | 242.65 | % | 0.35 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 700.00 | 229.45 | 236.45 | 232.95 | % | 0.33 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 710.00 | 219.55 | 226.10 | 222.83 | % | 0.31 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 720.00 | 209.80 | 216.15 | 212.98 | % | 0.30 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 725.00 | 204.40 | 211.30 | 207.85 | % | 0.29 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 730.00 | 199.15 | 206.30 | 202.73 | 215.04 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 735.00 | 194.60 | 201.10 | 197.85 | 208.45 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 740.00 | 189.50 | 196.15 | 192.83 | 203.45 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 745.00 | 184.25 | 191.15 | 187.70 | 198.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 750.00 | 179.35 | 186.55 | 182.95 | 195.07 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 760.00 | 169.00 | 176.55 | 172.78 | 208.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 770.00 | 159.15 | 165.95 | 162.55 | % | 0.21 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 780.00 | 149.15 | 156.00 | 152.58 | % | 0.20 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 785.00 | 144.60 | 150.95 | 147.78 | % | 0.19 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 790.00 | 139.50 | 145.95 | 142.73 | % | 0.18 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 795.00 | 134.50 | 140.95 | 137.73 | % | 0.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 800.00 | 129.30 | 135.95 | 132.63 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 805.00 | 124.50 | 130.95 | 127.73 | 167.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/2/2026 9:59:12 AM EST |
| 810.00 | 119.65 | 125.95 | 122.80 | % | 0.15 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 815.00 | 114.60 | 120.95 | 117.78 | % | 0.14 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 820.00 | 109.50 | 116.00 | 112.75 | 136.30 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 825.00 | 104.60 | 111.00 | 107.80 | 119.05 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 830.00 | 99.55 | 106.00 | 102.78 | % | 0.12 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 835.00 | 94.55 | 101.00 | 97.78 | 121.75 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 840.00 | 89.55 | 95.95 | 92.75 | 92.08 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:12 AM EST |
| 845.00 | 84.55 | 91.00 | 87.78 | 102.50 | 0.00 | 0.00% | 0.10 | 0 | 19 | 1.02 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 850.00 | 79.55 | 86.00 | 82.78 | 124.88 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 9:59:12 AM EST |
| 855.00 | 74.70 | 81.00 | 77.85 | 93.65 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/2/2026 9:59:12 AM EST |
| 860.00 | 70.80 | 74.20 | 72.50 | 90.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.90 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 865.00 | 64.65 | 71.05 | 67.85 | 85.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/2/2026 9:59:12 AM EST |
| 870.00 | 59.65 | 66.05 | 62.85 | 104.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 875.00 | 54.65 | 61.10 | 57.88 | 77.25 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.74 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 9:59:12 AM EST |
| 880.00 | 49.70 | 56.10 | 52.90 | 67.58 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 885.00 | 44.75 | 51.15 | 47.95 | 71.88 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.65 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/2/2026 9:59:12 AM EST |
| 890.00 | 40.95 | 45.35 | 43.15 | 56.00 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 895.00 | 35.40 | 41.30 | 38.35 | 62.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.10 | 8/4/2026 | 9/2/2026 9:59:12 AM EST |
| 900.00 | 32.05 | 35.90 | 33.98 | 36.49 | -9.74 | -21.07% | 0.04 | 1 | 66 | 0.54 | 0.97 | 0.00 | -0.23 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 905.00 | 25.55 | 31.75 | 28.65 | 46.82 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | 0.94 | 0.01 | -0.40 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 910.00 | 22.05 | 27.10 | 24.58 | 26.00 | -13.82 | -34.71% | 0.03 | 1 | 12 | 0.46 | 0.90 | 0.01 | -0.61 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 915.00 | 16.95 | 21.15 | 19.05 | 34.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.42 | 0.85 | 0.01 | -0.87 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 920.00 | 13.45 | 17.60 | 15.53 | 20.30 | -1.62 | -7.40% | 0.02 | 2 | 42 | 0.37 | 0.78 | 0.02 | -1.14 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 925.00 | 10.70 | 13.50 | 12.10 | 11.70 | -4.30 | -26.88% | 0.01 | 5 | 47 | 0.29 | 0.69 | 0.02 | -1.39 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 930.00 | 8.35 | 10.35 | 9.35 | 9.44 | -3.81 | -28.76% | 0.01 | 54 | 51 | 0.29 | 0.60 | 0.02 | -1.58 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 935.00 | 6.00 | 7.55 | 6.78 | 5.70 | -4.48 | -44.01% | 0.01 | 18 | 55 | 0.28 | 0.49 | 0.02 | -1.68 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 937.50 | 4.85 | 6.60 | 5.73 | 5.67 | -4.03 | -41.55% | 0.01 | 19 | 46 | 0.29 | 0.44 | 0.02 | -1.69 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 940.00 | 4.20 | 5.30 | 4.75 | 4.15 | -4.20 | -50.30% | 0.01 | 29 | 194 | 0.29 | 0.39 | 0.02 | -1.67 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 942.50 | 3.40 | 4.65 | 4.03 | 3.95 | -2.90 | -42.34% | 0.00 | 12 | 72 | 0.28 | 0.35 | 0.02 | -1.63 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 945.00 | 2.44 | 3.90 | 3.17 | 3.03 | -2.74 | -47.49% | 0.00 | 10 | 227 | 0.29 | 0.30 | 0.02 | -1.56 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 947.50 | 1.95 | 3.15 | 2.55 | 2.40 | -2.45 | -50.52% | 0.00 | 6 | 121 | 0.29 | 0.26 | 0.02 | -1.48 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 950.00 | 1.60 | 2.62 | 2.11 | 2.13 | -2.12 | -49.89% | 0.00 | 505 | 475 | 0.28 | 0.23 | 0.02 | -1.38 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 952.50 | 1.27 | 2.31 | 1.79 | 1.69 | -1.51 | -47.19% | 0.00 | 16 | 80 | 0.28 | 0.19 | 0.01 | -1.27 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 955.00 | 1.12 | 1.40 | 1.26 | 1.30 | -1.70 | -56.67% | 0.00 | 37 | 697 | 0.28 | 0.16 | 0.01 | -1.16 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 957.50 | 0.64 | 1.73 | 1.19 | 1.55 | -0.75 | -32.61% | 0.00 | 4 | 165 | 0.29 | 0.14 | 0.01 | -1.04 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 960.00 | 0.65 | 1.11 | 0.88 | 0.79 | -0.91 | -53.53% | 0.00 | 190 | 450 | 0.29 | 0.11 | 0.01 | -0.92 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 962.50 | 0.50 | 0.91 | 0.71 | 0.67 | -0.84 | -55.63% | 0.00 | 11 | 223 | 0.29 | 0.09 | 0.01 | -0.81 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 965.00 | 0.41 | 0.57 | 0.49 | 0.49 | -0.83 | -62.88% | 0.00 | 138 | 1,081 | 0.29 | 0.08 | 0.01 | -0.71 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 967.50 | 0.21 | 0.68 | 0.45 | 0.55 | -0.55 | -50.00% | 0.00 | 7 | 80 | 0.29 | 0.06 | 0.01 | -0.61 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 970.00 | 0.28 | 0.41 | 0.35 | 0.37 | -0.44 | -54.33% | 0.00 | 100 | 463 | 0.30 | 0.05 | 0.01 | -0.49 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 972.50 | 0.00 | 1.82 | 0.91 | 0.47 | -0.15 | -24.20% | 0.00 | 15 | 181 | 0.30 | 0.04 | 0.00 | -0.38 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 975.00 | 0.15 | 0.34 | 0.25 | 0.25 | -0.27 | -51.93% | 0.00 | 57 | 487 | 0.30 | 0.03 | 0.00 | -0.31 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 980.00 | 0.09 | 0.26 | 0.18 | 0.18 | -0.19 | -51.36% | 0.00 | 58 | 1,073 | 0.30 | 0.02 | 0.00 | -0.18 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 985.00 | 0.05 | 0.38 | 0.22 | 0.14 | -0.07 | -33.34% | 0.00 | 82 | 415 | 0.33 | 0.01 | 0.00 | -0.10 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 990.00 | 0.03 | 0.37 | 0.20 | 0.12 | -0.03 | -20.00% | 0.00 | 277 | 452 | 0.35 | 0.01 | 0.00 | -0.06 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 995.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.08 | +72.73% | 0.00 | 3 | 253 | 0.43 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,000.00 | 0.07 | 0.12 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 5 | 803 | 0.36 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,005.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.46 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,010.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 83 | 677 | 0.42 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,015.00 | 0.00 | 0.79 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,020.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 129 | 0.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,025.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 277 | 0.49 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,030.00 | 0.00 | 1.39 | 0.70 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,035.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,040.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,045.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,050.00 | 0.00 | 4.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,055.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,060.00 | 0.00 | 7.75 | 3.88 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,065.00 | 0.00 | 0.13 | 0.07 | 0.07 | +0.04 | +133.34% | 0.00 | 179 | 245 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,070.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,075.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,080.00 | 0.00 | 2.31 | 1.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,085.00 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.10 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,090.00 | 0.00 | 1.90 | 0.95 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.15 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,095.00 | 0.00 | 6.60 | 3.30 | 0.68 | +0.60 | +750.00% | 0.00 | 4 | 85 | 1.74 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,100.00 | 0.00 | 6.65 | 3.33 | 0.19 | +0.11 | +137.50% | 0.00 | 1 | 158 | 1.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,105.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,110.00 | 0.00 | 5.90 | 2.95 | 0.53 | +0.45 | +562.50% | 0.00 | 2 | 143 | 1.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,115.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,120.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,125.00 | 0.00 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 1,130.00 | 0.00 | 8.55 | 4.28 | 0.53 | +0.45 | +562.50% | 0.00 | 1 | 297 | 1.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,135.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.08 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 1,140.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 1,145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 1,160.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 813 | 1.05 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,170.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.88 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,180.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 983 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,190.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 1.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,262 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,210.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 787 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 1,220.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 1,230.00 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 381 | 2.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,240.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,250.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.38 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 9:59:12 AM EST |
| 1,260.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 1.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,270.00 | 0.00 | 8.55 | 4.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,280.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,290.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 1,300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.25 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:12 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 540.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 325 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 9:59:12 AM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:12 AM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 2.16 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:12 AM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 580.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 370 | 2.02 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 590.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.96 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 862 | 1.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 630.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/2/2026 9:59:12 AM EST |
| 640.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:12 AM EST |
| 650.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 660.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 670.00 | 0.00 | 8.55 | 4.28 | 0.15 | +0.14 | +1,400.00% | 0.01 | 2 | 476 | 3.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 680.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 75 | 1.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 564 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 9:59:12 AM EST |
| 710.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 1.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 725.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:12 AM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 735.00 | 0.00 | 8.55 | 4.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 335 | 2.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.07 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 745.00 | 0.00 | 8.55 | 4.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 799 | 2.39 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 750.00 | 0.00 | 8.55 | 4.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 457 | 2.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 770.00 | 0.00 | 8.55 | 4.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 318 | 2.13 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:12 AM EST |
| 780.00 | 0.00 | 2.65 | 1.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 9:59:12 AM EST |
| 785.00 | 0.00 | 1.99 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.08 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 790.00 | 0.00 | 8.55 | 4.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 9:59:12 AM EST |
| 795.00 | 0.00 | 8.55 | 4.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 9:59:12 AM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 805.00 | 0.00 | 8.55 | 4.28 | 8.71 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:12 AM EST |
| 810.00 | 0.00 | 8.55 | 4.28 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 815.00 | 0.00 | 8.55 | 4.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 820.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 825.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 830.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.02 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 835.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 840.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 31 | 391 | 0.48 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 845.00 | 0.00 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 850.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 855.00 | 0.02 | 0.17 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 88 | 0.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 860.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 30 | 275 | 0.41 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 865.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 870.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 875.00 | 0.01 | 0.14 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 14 | 368 | 0.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 880.00 | 0.01 | 1.03 | 0.52 | 0.23 | +0.11 | +91.67% | 0.00 | 6 | 211 | 0.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 885.00 | 0.00 | 0.29 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 1 | 117 | 0.37 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 890.00 | 0.08 | 0.20 | 0.14 | 0.16 | +0.03 | +23.08% | 0.00 | 18 | 217 | 0.28 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 895.00 | 0.11 | 0.55 | 0.33 | 0.17 | -0.14 | -45.17% | 0.00 | 6 | 181 | 0.28 | -0.01 | 0.00 | -0.10 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 900.00 | 0.24 | 0.55 | 0.40 | 0.33 | -0.03 | -8.34% | 0.00 | 37 | 695 | 0.28 | -0.03 | 0.00 | -0.23 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 905.00 | 0.43 | 0.90 | 0.67 | 0.75 | +0.01 | +1.36% | 0.00 | 39 | 441 | 0.27 | -0.06 | 0.01 | -0.40 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 910.00 | 0.81 | 1.38 | 1.10 | 1.12 | +0.12 | +12.00% | 0.00 | 181 | 803 | 0.27 | -0.10 | 0.01 | -0.61 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 915.00 | 1.45 | 1.99 | 1.72 | 1.81 | +0.23 | +14.56% | 0.00 | 102 | 669 | 0.26 | -0.15 | 0.01 | -0.87 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 920.00 | 1.95 | 3.50 | 2.73 | 3.05 | +1.14 | +59.69% | 0.00 | 94 | 564 | 0.26 | -0.22 | 0.02 | -1.14 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 925.00 | 3.45 | 4.60 | 4.03 | 4.10 | +1.07 | +35.32% | 0.00 | 123 | 923 | 0.26 | -0.31 | 0.02 | -1.39 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 930.00 | 5.25 | 7.25 | 6.25 | 6.33 | +2.00 | +46.19% | 0.01 | 51 | 767 | 0.25 | -0.40 | 0.02 | -1.58 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 935.00 | 7.30 | 10.65 | 8.98 | 8.97 | +2.32 | +34.89% | 0.01 | 29 | 242 | 0.24 | -0.51 | 0.02 | -1.68 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 937.50 | 7.90 | 12.10 | 10.00 | 10.02 | +1.73 | +20.87% | 0.01 | 10 | 149 | 0.27 | -0.56 | 0.02 | -1.69 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 940.00 | 8.95 | 13.75 | 11.35 | 10.88 | +2.58 | +31.09% | 0.01 | 27 | 249 | 0.26 | -0.61 | 0.02 | -1.67 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 942.50 | 10.75 | 15.35 | 13.05 | 14.20 | +9.30 | +189.80% | 0.01 | 5 | 43 | 0.24 | -0.65 | 0.02 | -1.63 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 945.00 | 13.35 | 17.00 | 15.18 | 15.20 | +3.20 | +26.67% | 0.02 | 7 | 117 | 0.26 | -0.70 | 0.02 | -1.56 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 947.50 | 14.05 | 19.60 | 16.83 | 13.52 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.26 | -0.74 | 0.02 | -1.48 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 950.00 | 17.30 | 22.10 | 19.70 | 19.50 | +4.22 | +27.62% | 0.02 | 1 | 173 | 0.25 | -0.77 | 0.02 | -1.38 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 952.50 | 18.15 | 23.85 | 21.00 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.24 | -0.81 | 0.01 | -1.27 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 955.00 | 20.30 | 25.90 | 23.10 | 13.30 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.39 | -0.84 | 0.01 | -1.16 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 957.50 | 22.60 | 28.95 | 25.78 | 15.95 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.45 | -0.86 | 0.01 | -1.04 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 960.00 | 24.50 | 31.30 | 27.90 | 22.00 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.45 | -0.89 | 0.01 | -0.92 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 962.50 | 27.55 | 33.25 | 30.40 | 32.00 | +4.30 | +15.53% | 0.03 | 1 | 62 | 0.39 | -0.91 | 0.01 | -0.81 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 965.00 | 29.30 | 36.00 | 32.65 | 20.58 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.47 | -0.92 | 0.01 | -0.71 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 967.50 | 32.15 | 38.50 | 35.33 | 37.18 | +13.58 | +57.55% | 0.04 | 4 | 38 | 0.49 | -0.94 | 0.01 | -0.61 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 970.00 | 34.15 | 40.70 | 37.43 | 32.98 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.53 | -0.95 | 0.01 | -0.49 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 972.50 | 37.05 | 44.00 | 40.53 | 16.72 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.50 | -0.96 | 0.00 | -0.38 | 8/26/2026 | 9/2/2026 9:59:12 AM EST |
| 975.00 | 39.80 | 45.55 | 42.68 | 38.14 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.50 | -0.97 | 0.00 | -0.31 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 980.00 | 44.70 | 51.00 | 47.85 | 41.94 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.60 | -0.98 | 0.00 | -0.18 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 985.00 | 49.90 | 55.45 | 52.68 | 43.88 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.64 | -0.99 | 0.00 | -0.10 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 990.00 | 54.50 | 61.00 | 57.75 | 43.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.06 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 995.00 | 59.30 | 65.95 | 62.63 | 51.17 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 1,000.00 | 64.30 | 70.70 | 67.50 | 54.47 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.73 | -1.00 | 0.00 | -0.02 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 1,005.00 | 69.50 | 75.70 | 72.60 | 67.54 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 1,010.00 | 74.50 | 81.00 | 77.75 | % | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,015.00 | 80.45 | 85.65 | 83.05 | 70.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 1,020.00 | 84.50 | 90.70 | 87.60 | % | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,025.00 | 89.75 | 93.75 | 91.75 | % | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,030.00 | 94.50 | 101.00 | 97.75 | % | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,035.00 | 99.50 | 106.10 | 102.80 | 73.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 9:59:12 AM EST |
| 1,040.00 | 104.50 | 111.25 | 107.88 | 72.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 9:59:12 AM EST |
| 1,045.00 | 109.50 | 116.10 | 112.80 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,050.00 | 114.50 | 121.25 | 117.88 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,055.00 | 119.50 | 126.25 | 122.88 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,060.00 | 124.50 | 130.95 | 127.73 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,065.00 | 129.50 | 136.25 | 132.88 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,070.00 | 136.15 | 139.50 | 137.83 | 110.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 9:59:12 AM EST |
| 1,075.00 | 139.50 | 146.25 | 142.88 | % | 0.13 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,080.00 | 144.50 | 151.25 | 147.88 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,085.00 | 149.50 | 156.25 | 152.88 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,090.00 | 154.50 | 160.50 | 157.50 | % | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,095.00 | 159.50 | 166.00 | 162.75 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,100.00 | 164.50 | 170.30 | 167.40 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,105.00 | 169.45 | 176.25 | 172.85 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,110.00 | 174.50 | 180.95 | 177.73 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,115.00 | 179.45 | 186.25 | 182.85 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,120.00 | 184.50 | 190.70 | 187.60 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,125.00 | 189.45 | 196.25 | 192.85 | % | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,130.00 | 194.45 | 201.25 | 197.85 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,135.00 | 199.50 | 206.25 | 202.88 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,140.00 | 204.50 | 211.25 | 207.88 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,145.00 | 209.45 | 216.25 | 212.85 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,150.00 | 214.45 | 220.80 | 217.63 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,160.00 | 224.45 | 231.25 | 227.85 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,170.00 | 234.45 | 241.25 | 237.85 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,180.00 | 244.45 | 251.25 | 247.85 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,190.00 | 254.50 | 261.25 | 257.88 | % | 0.22 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,200.00 | 264.50 | 270.95 | 267.73 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,210.00 | 274.50 | 281.25 | 277.88 | % | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,220.00 | 284.30 | 291.25 | 287.78 | % | 0.24 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,230.00 | 294.50 | 301.25 | 297.88 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,240.00 | 304.45 | 311.25 | 307.85 | % | 0.25 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,250.00 | 314.50 | 321.25 | 317.88 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,260.00 | 324.50 | 331.25 | 327.88 | % | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,270.00 | 334.45 | 341.25 | 337.85 | % | 0.27 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,280.00 | 344.45 | 351.25 | 347.85 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,290.00 | 354.50 | 361.25 | 357.88 | % | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,300.00 | 364.45 | 371.25 | 367.85 | % | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST |