Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $960.01 as of 8/26/2026 12:47:25 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 | 415.00 | 422.00 | 418.50 | % | 0.78 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 550.00 | 404.70 | 412.00 | 408.35 | % | 0.74 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 560.00 | 396.55 | 402.00 | 399.28 | % | 0.71 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 570.00 | 386.60 | 392.00 | 389.30 | % | 0.68 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 580.00 | 375.40 | 382.00 | 378.70 | % | 0.65 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 590.00 | 364.90 | 372.00 | 368.45 | % | 0.62 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 600.00 | 356.65 | 362.00 | 359.33 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 610.00 | 346.65 | 352.00 | 349.33 | % | 0.57 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 620.00 | 335.30 | 342.00 | 338.65 | 345.41 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 630.00 | 326.70 | 332.00 | 329.35 | % | 0.52 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 640.00 | 314.80 | 322.00 | 318.40 | 307.70 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:04 PM EST |
| 650.00 | 304.80 | 312.00 | 308.40 | 314.15 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 660.00 | 294.85 | 302.00 | 298.43 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 670.00 | 284.85 | 292.20 | 288.53 | % | 0.43 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 680.00 | 274.40 | 282.00 | 278.20 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 690.00 | 264.90 | 272.05 | 268.48 | 258.93 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/26/2026 4:00:04 PM EST |
| 700.00 | 256.90 | 262.40 | 259.65 | % | 0.37 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 710.00 | 246.90 | 252.45 | 249.68 | % | 0.35 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 720.00 | 236.95 | 242.50 | 239.73 | % | 0.33 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 725.00 | 231.95 | 237.35 | 234.65 | % | 0.32 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 730.00 | 226.00 | 232.35 | 229.18 | % | 0.31 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 735.00 | 220.75 | 227.50 | 224.13 | 220.03 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.82 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:04 PM EST |
| 740.00 | 215.55 | 222.50 | 219.03 | 215.28 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:04 PM EST |
| 745.00 | 210.75 | 217.55 | 214.15 | 210.07 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.79 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:04 PM EST |
| 750.00 | 205.75 | 212.55 | 209.15 | 198.45 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.77 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 760.00 | 195.80 | 202.50 | 199.15 | % | 0.26 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 770.00 | 185.70 | 192.60 | 189.15 | % | 0.25 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 780.00 | 175.75 | 182.65 | 179.20 | % | 0.23 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 785.00 | 170.80 | 177.65 | 174.23 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 790.00 | 165.80 | 172.65 | 169.23 | % | 0.21 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 795.00 | 160.80 | 167.70 | 164.25 | % | 0.21 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 800.00 | 155.80 | 162.65 | 159.23 | % | 0.20 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 805.00 | 150.80 | 157.70 | 154.25 | % | 0.19 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 810.00 | 145.80 | 152.75 | 149.28 | % | 0.18 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 815.00 | 140.80 | 147.75 | 144.28 | % | 0.18 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 820.00 | 135.80 | 142.75 | 139.28 | 130.73 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 825.00 | 130.90 | 137.75 | 134.33 | % | 0.16 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 8/26/2026 4:00:04 PM EST | |||
| 830.00 | 126.00 | 132.80 | 129.40 | 119.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 4:00:04 PM EST |
| 835.00 | 120.95 | 127.80 | 124.38 | 117.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.49 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 840.00 | 116.30 | 122.85 | 119.58 | 118.85 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.47 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/26/2026 4:00:04 PM EST |
| 845.00 | 111.05 | 117.85 | 114.45 | 114.05 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.45 | 1.00 | 0.00 | -0.04 | 8/3/2026 | 8/26/2026 4:00:04 PM EST |
| 850.00 | 106.05 | 112.90 | 109.48 | 105.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | 1.00 | 0.00 | -0.06 | 7/31/2026 | 8/26/2026 4:00:04 PM EST |
| 855.00 | 102.35 | 107.90 | 105.13 | % | 0.12 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.08 | 8/26/2026 4:00:04 PM EST | |||
| 860.00 | 97.40 | 102.95 | 100.18 | 96.97 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | 0.99 | 0.00 | -0.15 | 8/13/2026 | 8/26/2026 4:00:04 PM EST |
| 865.00 | 92.45 | 98.00 | 95.23 | % | 0.11 | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.21 | 8/26/2026 4:00:04 PM EST | |||
| 870.00 | 87.50 | 93.00 | 90.25 | 82.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | 0.98 | 0.00 | -0.23 | 8/6/2026 | 8/26/2026 4:00:04 PM EST |
| 875.00 | 82.30 | 88.00 | 85.15 | 75.65 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.37 | 0.98 | 0.00 | -0.24 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 880.00 | 76.90 | 83.25 | 80.08 | 78.90 | -13.75 | -14.85% | 0.09 | 1 | 30 | 0.35 | 0.97 | 0.00 | -0.26 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 885.00 | 71.80 | 78.35 | 75.08 | 71.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | 0.96 | 0.00 | -0.28 | 8/4/2026 | 8/26/2026 4:00:04 PM EST |
| 890.00 | 67.85 | 73.55 | 70.70 | 62.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | 0.95 | 0.00 | -0.30 | 8/5/2026 | 8/26/2026 4:00:04 PM EST |
| 895.00 | 63.10 | 68.75 | 65.93 | 57.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.94 | 0.00 | -0.33 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 900.00 | 58.45 | 64.00 | 61.23 | 66.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.30 | 0.92 | 0.00 | -0.35 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 905.00 | 52.70 | 59.35 | 56.03 | 62.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.29 | 0.91 | 0.00 | -0.38 | 8/3/2026 | 8/26/2026 4:00:04 PM EST |
| 910.00 | 48.30 | 54.45 | 51.38 | 53.95 | -14.45 | -21.13% | 0.06 | 2 | 4 | 0.27 | 0.89 | 0.00 | -0.41 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 915.00 | 45.00 | 49.95 | 47.48 | 29.15 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.21 | 0.86 | 0.01 | -0.44 | 8/20/2026 | 8/26/2026 4:00:04 PM EST |
| 920.00 | 39.20 | 46.10 | 42.65 | 50.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.26 | 0.84 | 0.01 | -0.46 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 925.00 | 34.70 | 41.50 | 38.10 | 49.22 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.25 | 0.81 | 0.01 | -0.49 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 930.00 | 31.75 | 36.90 | 34.33 | 31.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.20 | 0.77 | 0.01 | -0.52 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 935.00 | 28.35 | 32.90 | 30.63 | 36.31 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.20 | 0.73 | 0.01 | -0.54 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 937.50 | 26.90 | 31.00 | 28.95 | 33.91 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.20 | 0.71 | 0.01 | -0.55 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 940.00 | 25.75 | 29.05 | 27.40 | 37.52 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.21 | 0.69 | 0.01 | -0.56 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 942.50 | 23.30 | 25.80 | 24.55 | % | 0.03 | 0 | 0 | 0.19 | 0.67 | 0.01 | -0.56 | 8/26/2026 4:00:04 PM EST | |||
| 945.00 | 21.65 | 25.30 | 23.48 | 33.04 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.20 | 0.65 | 0.01 | -0.57 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 947.50 | 20.75 | 23.55 | 22.15 | % | 0.02 | 0 | 0 | 0.20 | 0.62 | 0.01 | -0.58 | 8/26/2026 4:00:04 PM EST | |||
| 950.00 | 18.65 | 21.90 | 20.28 | 25.33 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.19 | 0.60 | 0.01 | -0.58 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 952.50 | 17.30 | 20.35 | 18.83 | 23.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | 0.57 | 0.01 | -0.58 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 955.00 | 15.55 | 18.90 | 17.23 | 17.71 | -9.24 | -34.29% | 0.02 | 11 | 83 | 0.19 | 0.55 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 957.50 | 14.00 | 17.55 | 15.78 | 17.26 | -9.69 | -35.96% | 0.02 | 22 | 1 | 0.19 | 0.52 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 960.00 | 13.50 | 16.30 | 14.90 | 16.28 | -2.49 | -13.27% | 0.02 | 9 | 28 | 0.19 | 0.50 | 0.01 | -0.57 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 962.50 | 12.20 | 15.15 | 13.68 | 16.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.47 | 0.01 | -0.57 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 965.00 | 11.50 | 14.00 | 12.75 | 13.71 | -2.32 | -14.48% | 0.01 | 7 | 72 | 0.20 | 0.44 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 967.50 | 9.85 | 11.40 | 10.63 | 13.19 | -6.71 | -33.72% | 0.01 | 1 | 1 | 0.18 | 0.42 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 970.00 | 8.80 | 12.00 | 10.40 | 12.00 | -1.50 | -11.12% | 0.01 | 1 | 98 | 0.19 | 0.39 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 975.00 | 8.15 | 10.20 | 9.18 | 8.20 | -3.43 | -29.50% | 0.01 | 2 | 61 | 0.20 | 0.34 | 0.01 | -0.51 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 980.00 | 6.85 | 8.60 | 7.73 | 10.90 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.20 | 0.30 | 0.01 | -0.48 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 985.00 | 4.60 | 7.30 | 5.95 | 5.95 | -4.27 | -41.79% | 0.01 | 2 | 44 | 0.19 | 0.26 | 0.01 | -0.45 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 990.00 | 3.60 | 6.15 | 4.88 | 5.49 | -1.70 | -23.65% | 0.00 | 4 | 121 | 0.19 | 0.22 | 0.01 | -0.41 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 995.00 | 2.97 | 5.15 | 4.06 | 4.25 | -1.05 | -19.82% | 0.00 | 17 | 35 | 0.20 | 0.19 | 0.01 | -0.38 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,000.00 | 3.00 | 3.95 | 3.48 | 3.59 | -0.67 | -15.73% | 0.00 | 87 | 144 | 0.20 | 0.16 | 0.01 | -0.34 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,005.00 | 2.39 | 3.20 | 2.80 | 3.79 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.20 | 0.14 | 0.01 | -0.31 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 1,010.00 | 1.82 | 2.60 | 2.21 | 2.30 | -0.70 | -23.34% | 0.00 | 1 | 31 | 0.20 | 0.11 | 0.00 | -0.27 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,015.00 | 1.58 | 2.15 | 1.87 | 2.24 | -2.06 | -47.91% | 0.00 | 1 | 72 | 0.21 | 0.09 | 0.00 | -0.24 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,020.00 | 1.22 | 1.88 | 1.55 | 1.52 | -0.70 | -31.54% | 0.00 | 3 | 130 | 0.21 | 0.08 | 0.00 | -0.21 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,025.00 | 1.00 | 1.46 | 1.23 | 1.24 | -0.42 | -25.31% | 0.00 | 1 | 43 | 0.21 | 0.06 | 0.00 | -0.18 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,030.00 | 0.79 | 1.25 | 1.02 | 1.13 | -1.51 | -57.20% | 0.00 | 3 | 126 | 0.21 | 0.05 | 0.00 | -0.16 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,035.00 | 0.36 | 1.45 | 0.91 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.21 | 0.04 | 0.00 | -0.14 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 1,040.00 | 0.00 | 1.60 | 0.80 | 0.80 | -0.89 | -52.67% | 0.00 | 5 | 16 | 0.26 | 0.03 | 0.00 | -0.10 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,045.00 | 0.21 | 1.50 | 0.86 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.23 | 0.03 | 0.00 | -0.09 | 8/20/2026 | 8/26/2026 4:00:04 PM EST |
| 1,050.00 | 0.13 | 1.20 | 0.67 | 0.68 | -0.42 | -38.19% | 0.00 | 3 | 36 | 0.23 | 0.02 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,055.00 | 0.33 | 0.74 | 0.54 | 0.54 | -0.13 | -19.41% | 0.00 | 30 | 9 | 0.24 | 0.02 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,060.00 | 0.03 | 0.88 | 0.46 | 0.39 | -0.18 | -31.58% | 0.00 | 1 | 41 | 0.22 | 0.01 | 0.00 | -0.05 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,065.00 | 0.01 | 0.91 | 0.46 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.22 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 1,070.00 | 0.00 | 1.09 | 0.55 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 8/26/2026 4:00:04 PM EST |
| 1,075.00 | 0.01 | 4.25 | 2.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.30 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 1,080.00 | 0.00 | 0.79 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.30 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 1,085.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.30 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 1,090.00 | 0.06 | 0.60 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.27 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 1,095.00 | 0.00 | 1.80 | 0.90 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.39 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 1,100.00 | 0.00 | 0.36 | 0.18 | 0.35 | +0.22 | +169.24% | 0.00 | 200 | 57 | 0.30 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,105.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 1,110.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.35 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 1,115.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,120.00 | 0.00 | 0.62 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 1,125.00 | 0.00 | 0.62 | 0.31 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:04 PM EST |
| 1,130.00 | 0.00 | 1.05 | 0.53 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:04 PM EST |
| 1,135.00 | 0.00 | 6.85 | 3.43 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.64 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:04 PM EST |
| 1,140.00 | 0.01 | 0.77 | 0.39 | 0.14 | -0.30 | -68.19% | 0.00 | 12 | 406 | 0.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,145.00 | 0.00 | 0.57 | 0.29 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 1,160.00 | 0.01 | 0.29 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 23 | 379 | 0.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,170.00 | 0.00 | 0.42 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.46 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:04 PM EST |
| 1,200.00 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:04 PM EST |
| 1,230.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 555 | 0.40 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 1,240.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.42 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 1,250.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.50 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 1,260.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 1,270.00 | 0.01 | 0.49 | 0.25 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 2,691 | 0.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,280.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 1,735 | 0.45 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,290.00 | 0.01 | 0.33 | 0.17 | 0.02 | -0.01 | -33.34% | 0.00 | 231 | 1,747 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,300.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 253 | 2,469 | 0.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 596 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 459 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 270 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.07 | +100.00% | 0.00 | 1 | 482 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.78 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 590.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 14 | 347 | 0.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 600.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 131 | 448 | 0.71 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 718 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,064 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,186 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,061 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.58 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 0.58 | 0.29 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 76 | 167 | 0.50 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 101 | 0.49 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.47 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.47 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.17 | 0.09 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 197 | 0.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 780.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 785.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:04 PM EST |
| 790.00 | 0.00 | 0.19 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.39 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:04 PM EST |
| 795.00 | 0.00 | 0.18 | 0.09 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/26/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.16 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.94 | 0.47 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.39 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/26/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.93 | 0.47 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/26/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 0.46 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.35 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.46 | 0.23 | 0.16 | -0.06 | -27.28% | 0.00 | 30 | 20 | 0.34 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 0.38 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.32 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.44 | 0.22 | 0.20 | -0.22 | -52.39% | 0.00 | 1 | 58 | 0.31 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 0.49 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 4 | 31 | 0.30 | 0.00 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 0.49 | 0.25 | 0.40 | +0.09 | +29.04% | 0.00 | 12 | 40 | 0.29 | 0.00 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 855.00 | 0.00 | 0.69 | 0.35 | 0.29 | +0.01 | +3.58% | 0.00 | 14 | 172 | 0.30 | -0.01 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 860.00 | 0.11 | 0.27 | 0.19 | 0.19 | -0.07 | -26.93% | 0.00 | 86 | 232 | 0.23 | -0.01 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 865.00 | 0.09 | 0.39 | 0.24 | 0.25 | -0.11 | -30.56% | 0.00 | 190 | 247 | 0.22 | -0.01 | 0.00 | -0.21 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 870.00 | 0.19 | 0.59 | 0.39 | 0.38 | -0.03 | -7.32% | 0.00 | 88 | 120 | 0.23 | -0.02 | 0.00 | -0.23 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 875.00 | 0.20 | 0.76 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.23 | -0.02 | 0.00 | -0.24 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 880.00 | 0.29 | 0.69 | 0.49 | 0.47 | -0.12 | -20.34% | 0.00 | 1 | 115 | 0.22 | -0.03 | 0.00 | -0.26 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 885.00 | 0.22 | 0.80 | 0.51 | 0.93 | +0.24 | +34.79% | 0.00 | 2 | 49 | 0.20 | -0.04 | 0.00 | -0.28 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 890.00 | 0.59 | 1.11 | 0.85 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.21 | -0.05 | 0.00 | -0.30 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 895.00 | 0.63 | 1.11 | 0.87 | 1.00 | -0.01 | -0.99% | 0.00 | 1 | 97 | 0.20 | -0.06 | 0.00 | -0.33 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 900.00 | 0.93 | 1.35 | 1.14 | 1.18 | -0.02 | -1.67% | 0.00 | 73 | 152 | 0.20 | -0.08 | 0.00 | -0.35 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 905.00 | 1.18 | 1.71 | 1.45 | 1.45 | -0.28 | -16.19% | 0.00 | 2 | 109 | 0.20 | -0.09 | 0.00 | -0.38 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 910.00 | 1.55 | 2.16 | 1.86 | 1.92 | -0.04 | -2.05% | 0.00 | 2 | 223 | 0.20 | -0.11 | 0.00 | -0.41 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 915.00 | 2.02 | 3.15 | 2.59 | 2.49 | -0.04 | -1.59% | 0.00 | 6 | 143 | 0.20 | -0.14 | 0.01 | -0.44 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 920.00 | 2.75 | 3.70 | 3.23 | 3.06 | +0.04 | +1.33% | 0.00 | 15 | 110 | 0.20 | -0.16 | 0.01 | -0.46 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 925.00 | 3.50 | 5.30 | 4.40 | 3.83 | +0.17 | +4.65% | 0.00 | 36 | 116 | 0.20 | -0.19 | 0.01 | -0.49 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 930.00 | 4.00 | 6.65 | 5.33 | 5.03 | +0.38 | +8.18% | 0.01 | 14 | 67 | 0.20 | -0.23 | 0.01 | -0.52 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 935.00 | 5.35 | 7.15 | 6.25 | 6.65 | +0.96 | +16.88% | 0.01 | 12 | 31 | 0.19 | -0.27 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 937.50 | 5.55 | 7.90 | 6.73 | 6.50 | +0.58 | +9.80% | 0.01 | 2 | 4 | 0.19 | -0.29 | 0.01 | -0.55 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 940.00 | 6.80 | 9.30 | 8.05 | 7.69 | +0.88 | +12.93% | 0.01 | 4 | 89 | 0.20 | -0.31 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 942.50 | 7.65 | 10.05 | 8.85 | % | 0.01 | 0 | 0 | 0.20 | -0.33 | 0.01 | -0.56 | 8/26/2026 4:00:04 PM EST | |||
| 945.00 | 8.25 | 10.60 | 9.43 | 9.45 | +0.45 | +5.00% | 0.01 | 2 | 47 | 0.19 | -0.35 | 0.01 | -0.57 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 947.50 | 9.10 | 10.85 | 9.98 | 9.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.19 | -0.38 | 0.01 | -0.58 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 950.00 | 10.00 | 12.05 | 11.03 | 11.88 | +1.18 | +11.03% | 0.01 | 2 | 106 | 0.19 | -0.40 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 952.50 | 10.85 | 13.00 | 11.93 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.18 | -0.43 | 0.01 | -0.58 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 955.00 | 12.05 | 15.45 | 13.75 | 14.27 | +1.72 | +13.71% | 0.01 | 2 | 100 | 0.19 | -0.45 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 957.50 | 13.15 | 15.40 | 14.28 | 14.60 | +3.75 | +34.57% | 0.01 | 24 | 1 | 0.18 | -0.48 | 0.01 | -0.58 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 960.00 | 14.40 | 17.70 | 16.05 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.19 | -0.50 | 0.01 | -0.57 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 962.50 | 15.40 | 19.15 | 17.28 | 14.15 | +1.75 | +14.12% | 0.02 | 20 | 1 | 0.19 | -0.53 | 0.01 | -0.57 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 965.00 | 17.05 | 20.60 | 18.83 | 17.90 | +0.45 | +2.58% | 0.02 | 12 | 83 | 0.19 | -0.56 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 967.50 | 18.35 | 21.45 | 19.90 | 17.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.18 | -0.58 | 0.01 | -0.55 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 970.00 | 19.25 | 23.20 | 21.23 | 15.62 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.18 | -0.61 | 0.01 | -0.54 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 975.00 | 22.70 | 27.30 | 25.00 | 23.52 | +2.60 | +12.43% | 0.03 | 2 | 45 | 0.19 | -0.66 | 0.01 | -0.51 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 980.00 | 25.95 | 30.50 | 28.23 | 28.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.18 | -0.70 | 0.01 | -0.48 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 985.00 | 29.00 | 34.35 | 31.68 | 28.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.17 | -0.74 | 0.01 | -0.45 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 990.00 | 33.35 | 38.80 | 36.08 | 28.50 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.17 | -0.78 | 0.01 | -0.41 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 995.00 | 36.95 | 42.80 | 39.88 | 35.70 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.24 | -0.81 | 0.01 | -0.38 | 8/25/2026 | 8/26/2026 4:00:04 PM EST |
| 1,000.00 | 40.80 | 46.90 | 43.85 | 35.30 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.25 | -0.84 | 0.01 | -0.34 | 8/24/2026 | 8/26/2026 4:00:04 PM EST |
| 1,005.00 | 45.70 | 52.00 | 48.85 | 48.70 | -16.25 | -25.02% | 0.05 | 10 | 4 | 0.26 | -0.86 | 0.01 | -0.31 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,010.00 | 49.95 | 56.80 | 53.38 | 52.00 | -11.05 | -17.53% | 0.05 | 2 | 2 | 0.28 | -0.89 | 0.00 | -0.27 | 8/26/2026 | 8/26/2026 4:00:04 PM EST |
| 1,015.00 | 54.65 | 61.20 | 57.93 | % | 0.06 | 0 | 0 | 0.24 | -0.91 | 0.00 | -0.24 | 8/26/2026 4:00:04 PM EST | |||
| 1,020.00 | 59.45 | 66.00 | 62.73 | % | 0.06 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.21 | 8/26/2026 4:00:04 PM EST | |||
| 1,025.00 | 64.30 | 69.90 | 67.10 | 73.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.28 | -0.94 | 0.00 | -0.18 | 8/17/2026 | 8/26/2026 4:00:04 PM EST |
| 1,030.00 | 69.20 | 74.75 | 71.98 | 86.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.16 | 8/6/2026 | 8/26/2026 4:00:04 PM EST |
| 1,035.00 | 74.10 | 79.70 | 76.90 | % | 0.07 | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.14 | 8/26/2026 4:00:04 PM EST | |||
| 1,040.00 | 79.10 | 84.65 | 81.88 | % | 0.08 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.10 | 8/26/2026 4:00:04 PM EST | |||
| 1,045.00 | 84.10 | 93.00 | 88.55 | % | 0.08 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.09 | 8/26/2026 4:00:04 PM EST | |||
| 1,050.00 | 89.10 | 96.10 | 92.60 | % | 0.09 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.08 | 8/26/2026 4:00:04 PM EST | |||
| 1,055.00 | 94.10 | 101.25 | 97.68 | % | 0.09 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.06 | 8/26/2026 4:00:04 PM EST | |||
| 1,060.00 | 99.10 | 104.65 | 101.88 | % | 0.10 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.05 | 8/26/2026 4:00:04 PM EST | |||
| 1,065.00 | 104.10 | 109.65 | 106.88 | % | 0.10 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.04 | 8/26/2026 4:00:04 PM EST | |||
| 1,070.00 | 109.10 | 116.20 | 112.65 | % | 0.11 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 8/26/2026 4:00:04 PM EST | |||
| 1,075.00 | 114.10 | 121.10 | 117.60 | % | 0.11 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 8/26/2026 4:00:04 PM EST | |||
| 1,080.00 | 119.10 | 127.05 | 123.08 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.02 | 8/26/2026 4:00:04 PM EST | |||
| 1,085.00 | 124.10 | 131.05 | 127.58 | % | 0.12 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:04 PM EST | |||
| 1,090.00 | 129.10 | 137.05 | 133.08 | % | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:04 PM EST | |||
| 1,095.00 | 134.10 | 139.65 | 136.88 | % | 0.13 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:04 PM EST | |||
| 1,100.00 | 139.10 | 144.65 | 141.88 | % | 0.13 | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 8/26/2026 4:00:04 PM EST | |||
| 1,105.00 | 144.10 | 149.65 | 146.88 | % | 0.13 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,110.00 | 149.10 | 156.05 | 152.58 | % | 0.14 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,115.00 | 154.10 | 161.05 | 157.58 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,120.00 | 159.10 | 166.10 | 162.60 | % | 0.15 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,125.00 | 164.10 | 171.05 | 167.58 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,130.00 | 169.10 | 176.15 | 172.63 | % | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,135.00 | 174.10 | 182.00 | 178.05 | % | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,140.00 | 179.10 | 185.00 | 182.05 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,145.00 | 184.10 | 189.65 | 186.88 | % | 0.16 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,150.00 | 189.15 | 197.00 | 193.08 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,160.00 | 199.10 | 204.65 | 201.88 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,170.00 | 209.10 | 214.65 | 211.88 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,180.00 | 219.10 | 226.05 | 222.58 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,190.00 | 229.10 | 236.10 | 232.60 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,200.00 | 239.10 | 246.15 | 242.63 | % | 0.20 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,210.00 | 249.10 | 256.10 | 252.60 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,220.00 | 259.10 | 265.85 | 262.48 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,230.00 | 269.10 | 276.05 | 272.58 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,240.00 | 279.10 | 285.90 | 282.50 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,250.00 | 289.10 | 296.05 | 292.58 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,260.00 | 299.10 | 304.65 | 301.88 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,270.00 | 309.10 | 314.60 | 311.85 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,280.00 | 319.10 | 324.65 | 321.88 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,290.00 | 329.10 | 334.65 | 331.88 | % | 0.26 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST | |||
| 1,300.00 | 339.10 | 345.85 | 342.48 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:04 PM EST |