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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 460.20 | 466.60 | 463.40 | 476.70 | 0.00 | 0.00% | 0.99 | 0 | 267 | 1.74 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 480.00 | 450.85 | 456.25 | 453.55 | 468.20 | 0.00 | 0.00% | 0.94 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 490.00 | 440.15 | 446.50 | 443.33 | 466.12 | 0.00 | 0.00% | 0.90 | 0 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 500.00 | 431.30 | 435.40 | 433.35 | 448.49 | 0.00 | 0.00% | 0.87 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 520.00 | 410.25 | 415.70 | 412.98 | 426.63 | 0.00 | 0.00% | 0.79 | 0 | 98 | 1.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/2/2026 9:59:12 AM EST |
| 540.00 | 391.80 | 396.60 | 394.20 | 406.69 | 0.00 | 0.00% | 0.73 | 0 | 13 | 1.40 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 560.00 | 370.30 | 376.65 | 373.48 | 398.43 | 0.00 | 0.00% | 0.67 | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/2/2026 9:59:12 AM EST |
| 580.00 | 350.55 | 356.30 | 353.43 | 358.15 | 0.00 | 0.00% | 0.61 | 0 | 11 | 1.26 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 600.00 | 330.25 | 336.40 | 333.33 | 347.90 | 0.00 | 0.00% | 0.56 | 0 | 68 | 1.16 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 620.00 | 310.65 | 317.00 | 313.83 | 327.26 | 0.00 | 0.00% | 0.51 | 0 | 26 | 1.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 640.00 | 290.45 | 297.00 | 293.73 | 312.88 | 0.00 | 0.00% | 0.46 | 0 | 31 | 1.05 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 660.00 | 270.60 | 276.90 | 273.75 | 294.90 | 0.00 | 0.00% | 0.41 | 0 | 14 | 0.94 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 680.00 | 250.60 | 257.00 | 253.80 | 282.27 | 0.00 | 0.00% | 0.37 | 0 | 27 | 0.88 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 700.00 | 230.85 | 236.75 | 233.80 | 262.82 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 720.00 | 210.65 | 217.00 | 213.83 | 225.00 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.77 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 740.00 | 190.75 | 197.05 | 193.90 | 215.70 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.71 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 745.00 | 185.65 | 192.05 | 188.85 | 210.83 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.71 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 750.00 | 180.90 | 187.10 | 184.00 | 199.93 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 755.00 | 175.55 | 182.10 | 178.83 | 203.15 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.66 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 760.00 | 170.75 | 177.10 | 173.93 | 168.45 | 0.00 | 0.00% | 0.23 | 0 | 25 | 0.64 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/2/2026 9:59:12 AM EST |
| 765.00 | 165.65 | 172.15 | 168.90 | % | 0.22 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 770.00 | 160.75 | 167.20 | 163.98 | 201.49 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/2/2026 9:59:12 AM EST |
| 775.00 | 155.80 | 161.85 | 158.83 | 175.97 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 780.00 | 151.10 | 157.20 | 154.15 | 150.50 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.57 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 9/2/2026 9:59:12 AM EST |
| 785.00 | 145.75 | 152.15 | 148.95 | 188.95 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.54 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 9/2/2026 9:59:12 AM EST |
| 790.00 | 140.80 | 147.25 | 144.03 | 148.18 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.01 | 7/1/2026 | 9/2/2026 9:59:12 AM EST |
| 795.00 | 135.80 | 142.25 | 139.03 | 179.20 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.54 | 1.00 | 0.00 | -0.02 | 7/28/2026 | 9/2/2026 9:59:12 AM EST |
| 800.00 | 130.80 | 137.75 | 134.28 | 150.06 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.51 | 1.00 | 0.00 | -0.04 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 805.00 | 126.05 | 132.30 | 129.18 | 169.45 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.47 | 1.00 | 0.00 | -0.04 | 7/28/2026 | 9/2/2026 9:59:12 AM EST |
| 810.00 | 120.85 | 127.35 | 124.10 | 164.55 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.48 | 1.00 | 0.00 | -0.05 | 7/28/2026 | 9/2/2026 9:59:12 AM EST |
| 815.00 | 115.95 | 122.40 | 119.18 | 142.25 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.47 | 1.00 | 0.00 | -0.06 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 820.00 | 111.35 | 116.50 | 113.93 | 112.80 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.45 | 0.99 | 0.00 | -0.09 | 7/22/2026 | 9/2/2026 9:59:12 AM EST |
| 825.00 | 105.85 | 112.50 | 109.18 | % | 0.13 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.14 | 9/2/2026 9:59:12 AM EST | |||
| 830.00 | 101.20 | 107.55 | 104.38 | 122.73 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.42 | 0.99 | 0.00 | -0.15 | 8/7/2026 | 9/2/2026 9:59:12 AM EST |
| 835.00 | 96.40 | 102.60 | 99.50 | 115.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.98 | 0.00 | -0.17 | 8/11/2026 | 9/2/2026 9:59:12 AM EST |
| 840.00 | 91.50 | 97.70 | 94.60 | 110.25 | 0.00 | 0.00% | 0.11 | 0 | 95 | 0.39 | 0.98 | 0.00 | -0.18 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 845.00 | 86.45 | 92.75 | 89.60 | 114.10 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.36 | 0.97 | 0.00 | -0.19 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 850.00 | 82.85 | 87.50 | 85.18 | 97.50 | 0.00 | 0.00% | 0.10 | 0 | 489 | 0.36 | 0.96 | 0.00 | -0.22 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 855.00 | 76.75 | 83.00 | 79.88 | 92.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.34 | 0.96 | 0.00 | -0.24 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 860.00 | 72.50 | 78.70 | 75.60 | 92.60 | 0.00 | 0.00% | 0.09 | 0 | 486 | 0.34 | 0.95 | 0.00 | -0.25 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 865.00 | 67.15 | 73.40 | 70.28 | 83.08 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | 0.94 | 0.00 | -0.27 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 870.00 | 63.00 | 67.75 | 65.38 | 76.00 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.31 | 0.93 | 0.00 | -0.30 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 875.00 | 57.95 | 64.00 | 60.98 | 73.33 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.30 | 0.91 | 0.00 | -0.32 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 880.00 | 53.85 | 58.40 | 56.13 | 70.53 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.29 | 0.90 | 0.00 | -0.34 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 885.00 | 48.75 | 53.90 | 51.33 | 65.00 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.28 | 0.88 | 0.00 | -0.36 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 890.00 | 44.60 | 49.20 | 46.90 | 47.91 | -12.51 | -20.71% | 0.05 | 7 | 89 | 0.24 | 0.86 | 0.00 | -0.39 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 895.00 | 40.75 | 45.55 | 43.15 | 55.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.23 | 0.84 | 0.01 | -0.41 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 900.00 | 37.15 | 40.75 | 38.95 | 39.56 | -10.74 | -21.36% | 0.04 | 8 | 107 | 0.23 | 0.81 | 0.01 | -0.44 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 905.00 | 33.10 | 38.80 | 35.95 | 39.55 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.22 | 0.78 | 0.01 | -0.47 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 910.00 | 30.05 | 33.25 | 31.65 | 42.84 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.22 | 0.74 | 0.01 | -0.49 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 915.00 | 26.35 | 31.65 | 29.00 | 28.00 | -13.50 | -32.53% | 0.03 | 1 | 58 | 0.23 | 0.70 | 0.01 | -0.51 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 920.00 | 23.75 | 26.95 | 25.35 | 32.05 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.23 | 0.66 | 0.01 | -0.53 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 925.00 | 21.85 | 23.25 | 22.55 | 20.85 | -12.01 | -36.55% | 0.02 | 5 | 305 | 0.22 | 0.61 | 0.01 | -0.55 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 930.00 | 19.05 | 20.15 | 19.60 | 18.67 | -4.98 | -21.06% | 0.02 | 8 | 226 | 0.22 | 0.57 | 0.01 | -0.56 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 935.00 | 16.45 | 17.30 | 16.88 | 15.60 | -3.75 | -19.38% | 0.02 | 11 | 253 | 0.23 | 0.52 | 0.01 | -0.57 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 937.50 | 15.25 | 16.45 | 15.85 | 14.35 | -4.65 | -24.48% | 0.02 | 3 | 20 | 0.22 | 0.50 | 0.01 | -0.56 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 940.00 | 14.10 | 15.45 | 14.78 | 14.25 | -3.75 | -20.84% | 0.02 | 9 | 1,179 | 0.22 | 0.47 | 0.01 | -0.56 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 942.50 | 13.05 | 13.85 | 13.45 | 13.40 | -3.05 | -18.55% | 0.01 | 67 | 16 | 0.22 | 0.45 | 0.01 | -0.56 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 945.00 | 12.00 | 12.75 | 12.38 | 11.60 | -3.08 | -20.99% | 0.01 | 8 | 464 | 0.22 | 0.43 | 0.01 | -0.55 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 947.50 | 10.55 | 11.85 | 11.20 | 14.50 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.22 | 0.40 | 0.01 | -0.55 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 950.00 | 9.50 | 11.00 | 10.25 | 10.84 | -2.26 | -17.26% | 0.01 | 7 | 1,075 | 0.22 | 0.38 | 0.01 | -0.54 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 952.50 | 8.85 | 11.05 | 9.95 | 10.30 | -2.65 | -20.47% | 0.01 | 1 | 22 | 0.22 | 0.36 | 0.01 | -0.53 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 955.00 | 7.95 | 9.35 | 8.65 | 8.48 | -2.38 | -21.92% | 0.01 | 1 | 563 | 0.22 | 0.34 | 0.01 | -0.52 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 957.50 | 7.30 | 8.70 | 8.00 | 9.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.22 | 0.32 | 0.01 | -0.51 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 960.00 | 6.90 | 7.75 | 7.33 | 8.10 | -1.04 | -11.38% | 0.01 | 8 | 370 | 0.22 | 0.30 | 0.01 | -0.49 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 962.50 | 6.15 | 7.10 | 6.63 | 6.55 | -2.51 | -27.71% | 0.01 | 6 | 22 | 0.22 | 0.28 | 0.01 | -0.48 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 965.00 | 5.40 | 6.35 | 5.88 | 6.98 | -0.26 | -3.60% | 0.01 | 6 | 293 | 0.22 | 0.26 | 0.01 | -0.46 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 967.50 | 5.00 | 5.90 | 5.45 | 5.45 | -1.00 | -15.51% | 0.01 | 20 | 41 | 0.22 | 0.24 | 0.01 | -0.45 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 970.00 | 4.30 | 5.55 | 4.93 | 4.65 | -1.54 | -24.88% | 0.01 | 5 | 631 | 0.22 | 0.23 | 0.01 | -0.43 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 975.00 | 3.45 | 4.50 | 3.98 | 4.00 | -1.30 | -24.53% | 0.00 | 2 | 232 | 0.22 | 0.20 | 0.01 | -0.40 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 980.00 | 2.76 | 4.30 | 3.53 | 3.52 | -0.88 | -20.00% | 0.00 | 4 | 1,045 | 0.22 | 0.17 | 0.01 | -0.36 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 985.00 | 2.17 | 3.10 | 2.64 | 2.71 | -1.09 | -28.69% | 0.00 | 6 | 882 | 0.22 | 0.14 | 0.01 | -0.33 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 990.00 | 1.94 | 2.67 | 2.31 | 2.24 | -0.96 | -30.00% | 0.00 | 5 | 398 | 0.23 | 0.12 | 0.00 | -0.29 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 995.00 | 1.52 | 2.53 | 2.03 | 2.40 | -0.11 | -4.39% | 0.00 | 6 | 294 | 0.23 | 0.10 | 0.00 | -0.26 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,000.00 | 1.50 | 1.90 | 1.70 | 1.50 | -0.67 | -30.88% | 0.00 | 311 | 2,618 | 0.23 | 0.09 | 0.00 | -0.23 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,005.00 | 1.20 | 1.57 | 1.39 | 1.30 | -0.54 | -29.35% | 0.00 | 7 | 646 | 0.23 | 0.07 | 0.00 | -0.21 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,010.00 | 1.00 | 1.57 | 1.29 | 1.12 | -0.38 | -25.34% | 0.00 | 4 | 390 | 0.24 | 0.06 | 0.00 | -0.18 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,015.00 | 0.70 | 1.30 | 1.00 | 1.13 | -0.20 | -15.04% | 0.00 | 27 | 644 | 0.24 | 0.05 | 0.00 | -0.16 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,020.00 | 0.50 | 1.13 | 0.82 | 1.01 | +0.08 | +8.61% | 0.00 | 6 | 1,530 | 0.24 | 0.04 | 0.00 | -0.14 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,040.00 | 0.37 | 0.90 | 0.64 | 0.50 | -0.08 | -13.80% | 0.00 | 19 | 1,243 | 0.28 | 0.02 | 0.00 | -0.07 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,060.00 | 0.21 | 0.40 | 0.31 | 0.40 | -0.05 | -11.12% | 0.00 | 21 | 1,068 | 0.28 | 0.01 | 0.00 | -0.05 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,080.00 | 0.05 | 0.92 | 0.49 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.32 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,100.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 0.32 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,120.00 | 0.04 | 0.87 | 0.46 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.43 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,140.00 | 0.04 | 1.03 | 0.54 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,160.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,180.00 | 0.00 | 0.84 | 0.42 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.56 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,200.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,220.00 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,240.00 | 0.00 | 0.27 | 0.14 | 0.04 | -0.03 | -42.86% | 0.00 | 96 | 593 | 0.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,260.00 | 0.00 | 1.06 | 0.53 | 0.12 | 0.00 | 0.00% | 0.00 | 6 | 262 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,280.00 | 0.00 | 0.31 | 0.16 | 0.11 | +0.01 | +10.00% | 0.00 | 96 | 402 | 0.50 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,300.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 60 | 926 | 0.54 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,320.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,040 | 0.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,340.00 | 0.01 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 980 | 0.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,360.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,380.00 | 0.00 | 0.10 | 0.05 | 0.11 | +0.09 | +450.00% | 0.00 | 79 | 324 | 0.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.63 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,420.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 395 | 0.64 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,440.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 126 | 86 | 0.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,460.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:59:12 AM EST |
| 1,480.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.72 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:12 AM EST |
| 1,500.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:12 AM EST |
| 1,520.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 288 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,540.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 470.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 221 | 1,146 | 1.16 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,140 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,457 | 2.06 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:59:12 AM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 580.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 600.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,164 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 620.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,078 | 0.58 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 660.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 680.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 377 | 375 | 0.51 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 700.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 720.00 | 0.00 | 0.91 | 0.46 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:12 AM EST |
| 740.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.51 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 745.00 | 0.00 | 0.21 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.46 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 750.00 | 0.00 | 0.64 | 0.32 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 755.00 | 0.00 | 0.68 | 0.34 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 9:59:12 AM EST |
| 760.00 | 0.00 | 0.72 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 765.00 | 0.00 | 1.29 | 0.65 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 770.00 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 775.00 | 0.00 | 0.89 | 0.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 780.00 | 0.00 | 0.69 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.42 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 785.00 | 0.00 | 0.66 | 0.33 | 0.33 | +0.25 | +312.50% | 0.00 | 1 | 84 | 0.43 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 790.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.40 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 795.00 | 0.00 | 0.63 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.40 | 0.00 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 800.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.27 | 0.00 | 0.00 | -0.04 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 805.00 | 0.00 | 0.93 | 0.47 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.32 | 0.00 | 0.00 | -0.04 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 810.00 | 0.05 | 1.26 | 0.66 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.33 | 0.00 | 0.00 | -0.05 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 815.00 | 0.00 | 1.24 | 0.62 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.39 | 0.00 | 0.00 | -0.06 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 820.00 | 0.00 | 1.19 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.37 | -0.01 | 0.00 | -0.09 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 825.00 | 0.00 | 1.18 | 0.59 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.29 | -0.01 | 0.00 | -0.14 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 830.00 | 0.00 | 1.17 | 0.59 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.28 | -0.01 | 0.00 | -0.15 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 835.00 | 0.07 | 1.23 | 0.65 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.26 | -0.02 | 0.00 | -0.17 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 840.00 | 0.23 | 0.78 | 0.51 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.26 | -0.02 | 0.00 | -0.18 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 845.00 | 0.28 | 1.44 | 0.86 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.27 | -0.03 | 0.00 | -0.19 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 850.00 | 0.37 | 0.80 | 0.59 | 0.79 | -0.01 | -1.25% | 0.00 | 2 | 1,650 | 0.25 | -0.04 | 0.00 | -0.22 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 855.00 | 0.25 | 1.00 | 0.63 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.24 | -0.04 | 0.00 | -0.24 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 860.00 | 0.34 | 1.75 | 1.05 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.25 | -0.05 | 0.00 | -0.25 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 865.00 | 0.80 | 1.46 | 1.13 | 1.09 | +0.48 | +78.69% | 0.00 | 1 | 315 | 0.24 | -0.06 | 0.00 | -0.27 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 870.00 | 1.04 | 1.51 | 1.28 | 1.33 | +0.25 | +23.15% | 0.00 | 1 | 936 | 0.23 | -0.07 | 0.00 | -0.30 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 875.00 | 1.36 | 1.95 | 1.66 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.23 | -0.09 | 0.00 | -0.32 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 880.00 | 1.66 | 2.10 | 1.88 | 2.10 | +0.26 | +14.13% | 0.00 | 85 | 1,031 | 0.22 | -0.10 | 0.00 | -0.34 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 885.00 | 2.17 | 2.92 | 2.55 | 2.31 | +0.31 | +15.50% | 0.00 | 3 | 664 | 0.22 | -0.12 | 0.00 | -0.36 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 890.00 | 2.81 | 3.55 | 3.18 | 2.91 | +0.09 | +3.20% | 0.00 | 28 | 1,085 | 0.22 | -0.14 | 0.00 | -0.39 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 895.00 | 3.40 | 4.25 | 3.83 | 3.87 | +0.37 | +10.58% | 0.00 | 4 | 700 | 0.22 | -0.16 | 0.01 | -0.41 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 900.00 | 4.40 | 5.20 | 4.80 | 4.80 | +0.52 | +12.15% | 0.01 | 46 | 1,950 | 0.21 | -0.19 | 0.01 | -0.44 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 905.00 | 5.00 | 6.70 | 5.85 | 6.33 | +0.91 | +16.79% | 0.01 | 31 | 570 | 0.22 | -0.22 | 0.01 | -0.47 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 910.00 | 6.00 | 7.90 | 6.95 | 7.28 | +1.22 | +20.14% | 0.01 | 11 | 2,253 | 0.22 | -0.26 | 0.01 | -0.49 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 915.00 | 7.75 | 9.45 | 8.60 | 8.65 | +1.37 | +18.82% | 0.01 | 8 | 380 | 0.21 | -0.30 | 0.01 | -0.51 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 920.00 | 9.50 | 11.00 | 10.25 | 10.20 | +1.55 | +17.92% | 0.01 | 9 | 1,873 | 0.22 | -0.34 | 0.01 | -0.53 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 925.00 | 11.85 | 13.90 | 12.88 | 12.80 | +1.71 | +15.42% | 0.01 | 18 | 578 | 0.22 | -0.39 | 0.01 | -0.55 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 930.00 | 14.05 | 15.60 | 14.83 | 14.95 | +1.32 | +9.69% | 0.02 | 38 | 860 | 0.21 | -0.43 | 0.01 | -0.56 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 935.00 | 16.40 | 18.20 | 17.30 | 16.42 | +0.64 | +4.06% | 0.02 | 23 | 236 | 0.21 | -0.48 | 0.01 | -0.57 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 937.50 | 17.10 | 20.10 | 18.60 | 17.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.21 | -0.50 | 0.01 | -0.56 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 940.00 | 19.05 | 20.90 | 19.98 | 19.25 | +1.25 | +6.95% | 0.02 | 25 | 520 | 0.21 | -0.53 | 0.01 | -0.56 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 942.50 | 20.50 | 23.40 | 21.95 | 20.02 | +1.71 | +9.34% | 0.02 | 1 | 37 | 0.21 | -0.55 | 0.01 | -0.56 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 945.00 | 20.95 | 24.40 | 22.68 | 23.25 | +2.52 | +12.16% | 0.02 | 2 | 231 | 0.21 | -0.57 | 0.01 | -0.55 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 947.50 | 22.40 | 24.95 | 23.68 | 23.10 | +6.07 | +35.65% | 0.02 | 1 | 19 | 0.21 | -0.60 | 0.01 | -0.55 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 950.00 | 23.05 | 28.25 | 25.65 | 27.49 | +4.69 | +20.57% | 0.03 | 3 | 388 | 0.21 | -0.62 | 0.01 | -0.54 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 952.50 | 24.70 | 30.10 | 27.40 | 23.93 | -0.78 | -3.16% | 0.03 | 6 | 86 | 0.20 | -0.64 | 0.01 | -0.53 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 955.00 | 26.55 | 31.90 | 29.23 | 29.00 | +2.64 | +10.02% | 0.03 | 7 | 265 | 0.21 | -0.66 | 0.01 | -0.52 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 957.50 | 28.20 | 33.30 | 30.75 | 22.65 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.21 | -0.68 | 0.01 | -0.51 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 960.00 | 29.95 | 34.90 | 32.43 | 23.55 | 0.00 | 0.00% | 0.03 | 0 | 326 | 0.21 | -0.70 | 0.01 | -0.49 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 962.50 | 32.15 | 37.25 | 34.70 | 19.45 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.21 | -0.72 | 0.01 | -0.48 | 8/26/2026 | 9/2/2026 9:59:12 AM EST |
| 965.00 | 33.80 | 39.20 | 36.50 | 29.48 | 0.00 | 0.00% | 0.04 | 0 | 430 | 0.21 | -0.74 | 0.01 | -0.46 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 967.50 | 35.70 | 41.55 | 38.63 | 27.80 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.21 | -0.76 | 0.01 | -0.45 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 970.00 | 38.10 | 43.50 | 40.80 | 35.11 | 0.00 | 0.00% | 0.04 | 0 | 176 | 0.21 | -0.77 | 0.01 | -0.43 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 975.00 | 41.95 | 47.20 | 44.58 | 31.15 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.21 | -0.80 | 0.01 | -0.40 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 980.00 | 46.65 | 52.60 | 49.63 | 41.95 | 0.00 | 0.00% | 0.05 | 0 | 617 | 0.20 | -0.83 | 0.01 | -0.36 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 985.00 | 50.55 | 56.75 | 53.65 | 56.60 | +14.60 | +34.77% | 0.05 | 1 | 11 | 0.29 | -0.86 | 0.01 | -0.33 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 990.00 | 55.00 | 61.75 | 58.38 | 52.59 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.30 | -0.88 | 0.00 | -0.29 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 995.00 | 60.35 | 65.90 | 63.13 | 50.70 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.31 | -0.90 | 0.00 | -0.26 | 8/28/2026 | 9/2/2026 9:59:12 AM EST |
| 1,000.00 | 64.80 | 70.30 | 67.55 | 54.59 | 0.00 | 0.00% | 0.07 | 0 | 400 | 0.30 | -0.91 | 0.00 | -0.23 | 9/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,005.00 | 69.80 | 76.30 | 73.05 | 70.75 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.32 | -0.93 | 0.00 | -0.21 | 8/20/2026 | 9/2/2026 9:59:12 AM EST |
| 1,010.00 | 74.75 | 80.45 | 77.60 | 65.44 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.34 | -0.94 | 0.00 | -0.18 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,015.00 | 80.65 | 85.10 | 82.88 | 50.45 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.35 | -0.95 | 0.00 | -0.16 | 8/24/2026 | 9/2/2026 9:59:12 AM EST |
| 1,020.00 | 84.10 | 91.10 | 87.60 | 57.52 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.35 | -0.96 | 0.00 | -0.14 | 8/18/2026 | 9/2/2026 9:59:12 AM EST |
| 1,040.00 | 104.20 | 110.55 | 107.38 | 97.45 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.41 | -0.98 | 0.00 | -0.07 | 8/27/2026 | 9/2/2026 9:59:12 AM EST |
| 1,060.00 | 124.95 | 131.25 | 128.10 | 113.20 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.46 | -0.99 | 0.00 | -0.05 | 8/21/2026 | 9/2/2026 9:59:12 AM EST |
| 1,080.00 | 144.50 | 150.95 | 147.73 | 137.01 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 9:59:12 AM EST |
| 1,100.00 | 164.20 | 171.00 | 167.60 | 165.00 | +8.01 | +5.11% | 0.15 | 1 | 1 | 0.55 | -1.00 | 0.00 | -0.01 | 9/2/2026 | 9/2/2026 9:59:12 AM EST |
| 1,120.00 | 184.50 | 191.00 | 187.75 | 177.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/2/2026 9:59:12 AM EST |
| 1,140.00 | 204.50 | 210.50 | 207.50 | 191.45 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 9/2/2026 9:59:12 AM EST |
| 1,160.00 | 224.50 | 230.60 | 227.55 | 167.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/2/2026 9:59:12 AM EST |
| 1,180.00 | 244.30 | 251.05 | 247.68 | 232.64 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/2/2026 9:59:12 AM EST |
| 1,200.00 | 264.30 | 271.00 | 267.65 | 251.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 9/2/2026 9:59:12 AM EST |
| 1,220.00 | 284.50 | 290.95 | 287.73 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,240.00 | 304.50 | 311.25 | 307.88 | 286.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 9/2/2026 9:59:12 AM EST |
| 1,260.00 | 323.90 | 331.00 | 327.45 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,280.00 | 343.90 | 351.25 | 347.58 | % | 0.27 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,300.00 | 364.30 | 371.25 | 367.78 | 280.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 9/2/2026 9:59:12 AM EST |
| 1,320.00 | 384.10 | 391.20 | 387.65 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,340.00 | 403.90 | 411.25 | 407.58 | % | 0.30 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,360.00 | 423.90 | 431.25 | 427.58 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,380.00 | 443.90 | 451.20 | 447.55 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,400.00 | 463.90 | 471.25 | 467.58 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,420.00 | 483.90 | 491.25 | 487.58 | % | 0.34 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,440.00 | 504.50 | 510.50 | 507.50 | % | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,460.00 | 523.90 | 531.25 | 527.58 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,480.00 | 544.50 | 551.25 | 547.88 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,500.00 | 563.90 | 571.25 | 567.58 | % | 0.38 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,520.00 | 584.10 | 591.25 | 587.68 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/2/2026 9:59:12 AM EST | |||
| 1,540.00 | 603.90 | 611.20 | 607.55 | 593.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 9/2/2026 9:59:12 AM EST |