Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $995.98 as of 5/29/2026 4:02:22 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 | 413.75 | 421.25 | 417.50 | 417.42 | -129.72 | -23.71% | 0.77 | 1 | 69 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 550.00 | 403.75 | 411.25 | 407.50 | % | 0.74 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 560.00 | 393.75 | 401.25 | 397.50 | % | 0.71 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 570.00 | 383.75 | 391.20 | 387.48 | % | 0.68 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 580.00 | 373.75 | 381.30 | 377.53 | % | 0.65 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 590.00 | 363.75 | 371.30 | 367.53 | % | 0.62 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 600.00 | 353.80 | 360.45 | 357.13 | % | 0.60 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 610.00 | 343.75 | 350.45 | 347.10 | % | 0.57 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 620.00 | 333.80 | 341.30 | 337.55 | 418.72 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:04 PM EST |
| 630.00 | 323.80 | 331.30 | 327.55 | % | 0.52 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 640.00 | 313.80 | 320.75 | 317.28 | 448.30 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.75 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:04 PM EST |
| 650.00 | 303.80 | 310.50 | 307.15 | 310.40 | -118.00 | -27.55% | 0.47 | 1 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 660.00 | 293.40 | 300.65 | 297.03 | % | 0.45 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 670.00 | 283.80 | 291.35 | 287.58 | % | 0.43 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 680.00 | 273.85 | 280.45 | 277.15 | 279.70 | -40.45 | -12.64% | 0.41 | 1 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 690.00 | 263.85 | 271.35 | 267.60 | % | 0.39 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 700.00 | 253.40 | 260.70 | 257.05 | % | 0.37 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 710.00 | 243.45 | 251.40 | 247.43 | % | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 720.00 | 233.70 | 241.40 | 237.55 | % | 0.33 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 725.00 | 228.85 | 235.55 | 232.20 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 730.00 | 223.90 | 231.40 | 227.65 | % | 0.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 735.00 | 218.90 | 226.40 | 222.65 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 740.00 | 213.90 | 221.40 | 217.65 | % | 0.29 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 745.00 | 208.90 | 215.55 | 212.23 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 750.00 | 203.90 | 211.45 | 207.68 | % | 0.28 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 760.00 | 193.90 | 201.45 | 197.68 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 770.00 | 183.90 | 190.90 | 187.40 | % | 0.24 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 780.00 | 173.95 | 180.65 | 177.30 | 214.00 | -27.11 | -11.25% | 0.23 | 1 | 45 | 1.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 785.00 | 168.95 | 176.45 | 172.70 | % | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 790.00 | 163.95 | 170.95 | 167.45 | % | 0.21 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 795.00 | 158.95 | 166.50 | 162.73 | % | 0.20 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 800.00 | 154.00 | 160.35 | 157.18 | 152.00 | -46.00 | -23.24% | 0.20 | 1 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 805.00 | 148.55 | 156.50 | 152.53 | % | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 810.00 | 144.00 | 150.60 | 147.30 | 150.90 | % | 0.18 | 1 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 815.00 | 139.00 | 146.55 | 142.78 | % | 0.18 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 820.00 | 134.00 | 140.70 | 137.35 | % | 0.17 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 825.00 | 129.05 | 135.50 | 132.28 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 830.00 | 124.05 | 131.55 | 127.80 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 835.00 | 119.05 | 126.60 | 122.83 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 840.00 | 114.10 | 121.55 | 117.83 | % | 0.14 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 845.00 | 109.10 | 116.05 | 112.58 | 111.50 | % | 0.13 | 1 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 850.00 | 103.70 | 110.80 | 107.25 | 182.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.66 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 855.00 | 98.70 | 106.65 | 102.68 | % | 0.12 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 860.00 | 94.15 | 100.60 | 97.38 | % | 0.11 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 865.00 | 89.20 | 96.70 | 92.95 | 185.41 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 4:00:04 PM EST |
| 870.00 | 84.20 | 91.75 | 87.98 | % | 0.10 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 875.00 | 79.25 | 86.80 | 83.03 | % | 0.09 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 880.00 | 74.30 | 81.85 | 78.08 | 203.50 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:04 PM EST |
| 885.00 | 69.00 | 76.90 | 72.95 | 117.00 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.55 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 890.00 | 64.45 | 70.70 | 67.58 | 64.36 | -129.04 | -66.73% | 0.08 | 4 | 1 | 0.46 | 0.99 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 895.00 | 59.55 | 67.00 | 63.28 | % | 0.07 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.12 | 5/29/2026 4:00:04 PM EST | |||
| 900.00 | 54.65 | 60.95 | 57.80 | 64.30 | -35.70 | -35.70% | 0.06 | 17 | 8 | 0.42 | 0.97 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 905.00 | 49.80 | 56.15 | 52.98 | 60.15 | -36.20 | -37.58% | 0.06 | 16 | 3 | 0.40 | 0.95 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 910.00 | 44.85 | 52.85 | 48.85 | 174.47 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.24 | 5/20/2026 | 5/29/2026 4:00:04 PM EST |
| 915.00 | 40.35 | 46.95 | 43.65 | 47.25 | -41.97 | -47.05% | 0.05 | 10 | 12 | 0.37 | 0.91 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 920.00 | 36.35 | 41.95 | 39.15 | 41.00 | -41.30 | -50.19% | 0.04 | 26 | 19 | 0.34 | 0.89 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 925.00 | 31.00 | 38.50 | 34.75 | 31.61 | -44.44 | -58.44% | 0.04 | 15 | 13 | 0.35 | 0.85 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 930.00 | 27.30 | 33.10 | 30.20 | 34.00 | -45.40 | -57.18% | 0.03 | 24 | 7 | 0.32 | 0.81 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 935.00 | 23.75 | 28.90 | 26.33 | 30.25 | -39.26 | -56.49% | 0.03 | 35 | 18 | 0.25 | 0.76 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 940.00 | 20.65 | 26.45 | 23.55 | 28.25 | -32.65 | -53.62% | 0.03 | 53 | 15 | 0.27 | 0.71 | 0.01 | -0.71 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 945.00 | 17.65 | 22.00 | 19.83 | 19.38 | -38.42 | -66.48% | 0.02 | 170 | 9 | 0.26 | 0.65 | 0.01 | -0.78 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 950.00 | 15.05 | 18.15 | 16.60 | 17.00 | -40.60 | -70.49% | 0.02 | 706 | 25 | 0.25 | 0.59 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 955.00 | 12.00 | 15.10 | 13.55 | 13.50 | -35.50 | -72.45% | 0.01 | 515 | 6 | 0.26 | 0.52 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 960.00 | 10.15 | 12.00 | 11.08 | 10.16 | -36.54 | -78.25% | 0.01 | 299 | 44 | 0.24 | 0.46 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 965.00 | 8.50 | 10.25 | 9.38 | 10.00 | -30.23 | -75.15% | 0.01 | 207 | 57 | 0.25 | 0.40 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 970.00 | 6.50 | 7.75 | 7.13 | 7.50 | -32.50 | -81.25% | 0.01 | 819 | 111 | 0.24 | 0.34 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 975.00 | 5.20 | 6.50 | 5.85 | 6.01 | -26.24 | -81.37% | 0.01 | 246 | 29 | 0.25 | 0.29 | 0.01 | -0.79 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 980.00 | 3.80 | 5.40 | 4.60 | 4.76 | -24.60 | -83.79% | 0.00 | 528 | 25 | 0.25 | 0.24 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 985.00 | 3.25 | 4.30 | 3.78 | 3.70 | -21.82 | -85.51% | 0.00 | 318 | 90 | 0.25 | 0.20 | 0.01 | -0.68 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 990.00 | 2.70 | 3.60 | 3.15 | 3.07 | -20.43 | -86.94% | 0.00 | 459 | 59 | 0.26 | 0.17 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 995.00 | 2.00 | 2.80 | 2.40 | 2.45 | -17.95 | -87.99% | 0.00 | 221 | 78 | 0.26 | 0.14 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 997.50 | 1.95 | 2.58 | 2.27 | 2.93 | -18.22 | -86.15% | 0.00 | 64 | 19 | 0.27 | 0.13 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,000.00 | 1.80 | 2.05 | 1.93 | 1.95 | -16.05 | -89.17% | 0.00 | 1,881 | 347 | 0.27 | 0.12 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,002.50 | 1.45 | 2.76 | 2.11 | 1.84 | -15.63 | -89.47% | 0.00 | 106 | 16 | 0.28 | 0.10 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,005.00 | 1.12 | 1.95 | 1.54 | 1.54 | -14.74 | -90.55% | 0.00 | 1,026 | 184 | 0.27 | 0.10 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,007.50 | 0.91 | 2.24 | 1.58 | 1.58 | -13.52 | -89.54% | 0.00 | 35 | 20 | 0.28 | 0.09 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,010.00 | 0.89 | 2.00 | 1.45 | 1.34 | -12.91 | -90.60% | 0.00 | 216 | 189 | 0.28 | 0.08 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,012.50 | 0.79 | 1.89 | 1.34 | 1.50 | -13.15 | -89.77% | 0.00 | 14 | 11 | 0.29 | 0.07 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,015.00 | 0.99 | 1.25 | 1.12 | 1.07 | -11.06 | -91.18% | 0.00 | 57 | 54 | 0.29 | 0.06 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,017.50 | 0.90 | 1.18 | 1.04 | 1.18 | -10.22 | -89.65% | 0.00 | 49 | 5 | 0.29 | 0.06 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,020.00 | 0.46 | 1.43 | 0.95 | 0.92 | -9.58 | -91.24% | 0.00 | 176 | 121 | 0.29 | 0.05 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,025.00 | 0.70 | 1.00 | 0.85 | 0.85 | -8.15 | -90.56% | 0.00 | 127 | 262 | 0.30 | 0.04 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,030.00 | 0.60 | 1.30 | 0.95 | 0.79 | -7.06 | -89.94% | 0.00 | 218 | 142 | 0.33 | 0.03 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,035.00 | 0.25 | 0.81 | 0.53 | 0.25 | -6.45 | -96.27% | 0.00 | 40 | 202 | 0.30 | 0.03 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,040.00 | 0.25 | 0.55 | 0.40 | 0.35 | -5.49 | -94.01% | 0.00 | 312 | 355 | 0.31 | 0.02 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,045.00 | 0.34 | 0.81 | 0.58 | 0.40 | -4.40 | -91.67% | 0.00 | 66 | 186 | 0.33 | 0.02 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,050.00 | 0.32 | 0.44 | 0.38 | 0.37 | -3.98 | -91.50% | 0.00 | 373 | 468 | 0.34 | 0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,055.00 | 0.00 | 1.15 | 0.58 | 0.48 | -3.23 | -87.07% | 0.00 | 24 | 113 | 0.42 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,060.00 | 0.25 | 0.50 | 0.38 | 0.31 | -3.04 | -90.75% | 0.00 | 308 | 286 | 0.36 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,065.00 | 0.18 | 0.35 | 0.27 | 0.27 | -2.61 | -90.63% | 0.00 | 64 | 203 | 0.36 | 0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,067.50 | 0.00 | 0.50 | 0.25 | 0.51 | -2.12 | -80.61% | 0.00 | 2 | 24 | 0.40 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,070.00 | 0.10 | 0.30 | 0.20 | 0.22 | -2.28 | -91.20% | 0.00 | 34 | 260 | 0.35 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,072.50 | 0.00 | 1.42 | 0.71 | 1.03 | -1.33 | -56.36% | 0.00 | 5 | 11 | 0.48 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,075.00 | 0.02 | 0.25 | 0.14 | 0.14 | -2.11 | -93.78% | 0.00 | 179 | 177 | 0.34 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,077.50 | 0.04 | 4.00 | 2.02 | 0.29 | -1.83 | -86.33% | 0.00 | 155 | 15 | 0.49 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,080.00 | 0.00 | 0.30 | 0.15 | 0.01 | -1.96 | -99.50% | 0.00 | 32 | 191 | 0.40 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,082.50 | 0.00 | 3.55 | 1.78 | 0.55 | -1.34 | -70.90% | 0.00 | 1 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,085.00 | 0.00 | 2.53 | 1.27 | 0.20 | -1.61 | -88.95% | 0.00 | 84 | 95 | 0.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,087.50 | 0.00 | 4.45 | 2.23 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 1,090.00 | 0.05 | 1.02 | 0.54 | 0.27 | -1.33 | -83.13% | 0.00 | 204 | 166 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,092.50 | 0.00 | 4.40 | 2.20 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,095.00 | 0.05 | 4.40 | 2.23 | 0.27 | -1.08 | -80.00% | 0.00 | 48 | 101 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,100.00 | 0.04 | 0.20 | 0.12 | 0.08 | -1.39 | -94.56% | 0.00 | 540 | 740 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,105.00 | 0.00 | 0.43 | 0.22 | 0.25 | -0.97 | -79.51% | 0.00 | 15 | 136 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,110.00 | 0.00 | 4.35 | 2.18 | 0.08 | -0.78 | -90.70% | 0.00 | 1 | 92 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,115.00 | 0.00 | 4.35 | 2.18 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,120.00 | 0.00 | 3.50 | 1.75 | 0.05 | -0.92 | -94.85% | 0.00 | 2 | 122 | 0.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,125.00 | 0.00 | 4.00 | 2.00 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,130.00 | 0.00 | 4.35 | 2.18 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,135.00 | 0.00 | 4.35 | 2.18 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,140.00 | 0.00 | 1.57 | 0.79 | 0.01 | -0.94 | -98.95% | 0.00 | 1 | 59 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,145.00 | 0.00 | 4.35 | 2.18 | 0.07 | -0.41 | -85.42% | 0.00 | 2 | 45 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,150.00 | 0.00 | 1.30 | 0.65 | 0.17 | -0.37 | -68.52% | 0.00 | 3 | 183 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,155.00 | 0.00 | 4.30 | 2.15 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 0.24 | 0.12 | 0.05 | -0.68 | -93.16% | 0.00 | 5 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,170.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.24 | -88.89% | 0.00 | 783 | 37 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,180.00 | 0.00 | 2.61 | 1.31 | 0.25 | -0.37 | -59.68% | 0.00 | 114 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.26 | -52.00% | 0.00 | 264 | 115 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,200.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.25 | -83.34% | 0.00 | 383 | 594 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,210.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.19 | -95.00% | 0.00 | 327 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 2.03 | 1.02 | 0.27 | -0.31 | -53.45% | 0.00 | 200 | 126 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,230.00 | 0.00 | 2.40 | 1.20 | 0.17 | +0.06 | +54.55% | 0.00 | 1 | 150 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 1.33 | 0.67 | 5.73 | +5.04 | +730.44% | 0.00 | 20 | 45 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,250.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.25 | -92.60% | 0.00 | 65 | 333 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,260.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 12 | 321 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,270.00 | 0.00 | 2.28 | 1.14 | 4.41 | +4.24 | +2,494.12% | 0.00 | 257 | 38 | 1.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,280.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.10 | -90.91% | 0.00 | 177 | 118 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,290.00 | 0.00 | 1.00 | 0.50 | 0.01 | -0.07 | -87.50% | 0.00 | 108 | 126 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 52 | 147 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.36 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 181 | 129 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 1 | 231 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 0.24 | 0.12 | 0.08 | +0.05 | +166.67% | 0.00 | 61 | 350 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 44 | 436 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 8 | 154 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 32 | 158 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 170 | 380 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 620.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.15 | -83.34% | 0.00 | 1,141 | 225 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 118 | 631 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 285 | 351 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.03 | -75.00% | 0.00 | 30 | 535 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 192 | 236 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 4.35 | 2.18 | 0.18 | +0.04 | +28.58% | 0.00 | 4 | 152 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 119 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.09 | -81.82% | 0.00 | 1,791 | 115 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.19 | -86.37% | 0.00 | 176 | 225 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.06 | -85.72% | 0.00 | 2,205 | 123 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 725.00 | 0.00 | 0.43 | 0.22 | 0.04 | -0.03 | -42.86% | 0.00 | 814 | 32 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 730.00 | 0.01 | 0.57 | 0.29 | 0.03 | -0.20 | -86.96% | 0.00 | 183 | 174 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 735.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 740.00 | 0.01 | 0.32 | 0.17 | 0.14 | -0.13 | -48.15% | 0.00 | 989 | 78 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 745.00 | 0.00 | 0.56 | 0.28 | 0.04 | % | 0.00 | 14 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 750.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 770.00 | 0.01 | 0.59 | 0.30 | 0.03 | -0.22 | -88.00% | 0.00 | 5 | 453 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 780.00 | 0.01 | 0.48 | 0.25 | 0.05 | -0.13 | -72.23% | 0.00 | 646 | 110 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 785.00 | 0.01 | 0.60 | 0.31 | 0.04 | -0.12 | -75.00% | 0.00 | 593 | 110 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 790.00 | 0.01 | 0.40 | 0.21 | 0.03 | -0.12 | -80.00% | 0.00 | 1,216 | 744 | 0.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 795.00 | 0.01 | 0.41 | 0.21 | 0.07 | -0.61 | -89.71% | 0.00 | 520 | 61 | 0.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 800.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 2,414 | 221 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 805.00 | 0.00 | 4.55 | 2.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.61 | 0.31 | 0.86 | +0.73 | +561.54% | 0.00 | 1 | 99 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 815.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.73 | -74.49% | 0.00 | 1 | 438 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 0.78 | 0.39 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 825.00 | 0.00 | 0.80 | 0.40 | 0.18 | -0.52 | -74.29% | 0.00 | 131 | 189 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 830.00 | 0.00 | 0.45 | 0.23 | 0.08 | -3.80 | -97.94% | 0.00 | 35 | 547 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 835.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 34 | 249 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.32 | 0.16 | 0.12 | -0.13 | -52.00% | 0.00 | 17 | 160 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 845.00 | 0.00 | 0.77 | 0.39 | 0.17 | -0.19 | -52.78% | 0.00 | 14 | 76 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 0.59 | 0.30 | 0.16 | -0.13 | -44.83% | 0.00 | 109 | 212 | 0.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 855.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.15 | -37.50% | 0.00 | 13 | 24 | 0.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 860.00 | 0.01 | 0.44 | 0.23 | 0.15 | -0.35 | -70.00% | 0.00 | 14 | 209 | 0.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 865.00 | 0.00 | 0.48 | 0.24 | 0.26 | -0.81 | -75.71% | 0.00 | 7 | 11 | 0.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 870.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.14 | -31.82% | 0.00 | 123 | 71 | 0.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 875.00 | 0.00 | 0.62 | 0.31 | 0.27 | -0.10 | -27.03% | 0.00 | 15 | 139 | 0.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 0.40 | 0.20 | 0.24 | -0.40 | -62.50% | 0.00 | 166 | 61 | 0.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 885.00 | 0.00 | 0.40 | 0.20 | 0.38 | -0.04 | -9.53% | 0.00 | 45 | 62 | 0.30 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 890.00 | 0.00 | 0.60 | 0.30 | 0.50 | -0.10 | -16.67% | 0.00 | 76 | 189 | 0.30 | -0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 895.00 | 0.05 | 0.70 | 0.38 | 0.53 | -0.15 | -22.06% | 0.00 | 91 | 124 | 0.24 | -0.03 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 900.00 | 0.30 | 0.81 | 0.56 | 0.50 | -0.46 | -47.92% | 0.00 | 957 | 201 | 0.25 | -0.03 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 905.00 | 0.50 | 0.90 | 0.70 | 0.65 | -0.24 | -26.97% | 0.00 | 249 | 90 | 0.24 | -0.05 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 910.00 | 0.81 | 1.15 | 0.98 | 0.99 | -0.11 | -10.00% | 0.00 | 864 | 249 | 0.24 | -0.06 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 915.00 | 1.02 | 1.75 | 1.39 | 1.37 | +0.20 | +17.10% | 0.00 | 294 | 49 | 0.24 | -0.09 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 920.00 | 1.49 | 2.36 | 1.93 | 1.65 | +0.11 | +7.15% | 0.00 | 628 | 317 | 0.24 | -0.11 | 0.01 | -0.38 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 925.00 | 1.84 | 3.00 | 2.42 | 2.37 | +0.67 | +39.42% | 0.00 | 347 | 87 | 0.23 | -0.15 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 930.00 | 2.70 | 3.95 | 3.33 | 3.24 | +0.96 | +42.11% | 0.00 | 526 | 202 | 0.23 | -0.19 | 0.01 | -0.54 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 935.00 | 3.80 | 5.05 | 4.43 | 4.35 | +1.92 | +79.02% | 0.00 | 214 | 96 | 0.23 | -0.24 | 0.01 | -0.63 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 940.00 | 5.15 | 6.60 | 5.88 | 5.59 | +2.51 | +81.50% | 0.01 | 431 | 173 | 0.23 | -0.29 | 0.01 | -0.71 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 945.00 | 6.60 | 8.20 | 7.40 | 6.34 | +2.76 | +77.10% | 0.01 | 1,013 | 128 | 0.23 | -0.35 | 0.01 | -0.78 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 950.00 | 8.55 | 10.55 | 9.55 | 8.56 | +4.12 | +92.80% | 0.01 | 1,382 | 451 | 0.23 | -0.41 | 0.01 | -0.83 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 955.00 | 10.50 | 12.95 | 11.73 | 12.10 | +6.80 | +128.31% | 0.01 | 493 | 157 | 0.22 | -0.48 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 960.00 | 13.25 | 14.75 | 14.00 | 14.65 | +8.76 | +148.73% | 0.01 | 519 | 319 | 0.22 | -0.54 | 0.01 | -0.87 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 965.00 | 15.80 | 18.85 | 17.33 | 12.67 | +5.35 | +73.09% | 0.02 | 197 | 215 | 0.23 | -0.60 | 0.01 | -0.86 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 970.00 | 18.30 | 22.65 | 20.48 | 20.43 | +11.78 | +136.19% | 0.02 | 168 | 183 | 0.23 | -0.66 | 0.01 | -0.84 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 975.00 | 20.70 | 25.80 | 23.25 | 23.37 | +12.87 | +122.58% | 0.02 | 129 | 126 | 0.21 | -0.71 | 0.01 | -0.79 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 980.00 | 24.85 | 30.40 | 27.63 | 27.34 | +14.74 | +116.99% | 0.03 | 214 | 195 | 0.22 | -0.76 | 0.01 | -0.74 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 985.00 | 28.20 | 34.80 | 31.50 | 25.70 | +11.20 | +77.25% | 0.03 | 64 | 237 | 0.20 | -0.80 | 0.01 | -0.68 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 990.00 | 32.55 | 39.95 | 36.25 | 35.98 | +19.58 | +119.39% | 0.04 | 147 | 660 | 0.35 | -0.83 | 0.01 | -0.62 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 995.00 | 37.70 | 44.35 | 41.03 | 44.83 | +25.63 | +133.49% | 0.04 | 60 | 72 | 0.37 | -0.86 | 0.01 | -0.56 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 997.50 | 40.15 | 44.45 | 42.30 | 46.85 | +26.65 | +131.94% | 0.04 | 46 | 13 | 0.38 | -0.87 | 0.01 | -0.53 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,000.00 | 42.60 | 46.90 | 44.75 | 45.55 | +24.40 | +115.37% | 0.04 | 56 | 219 | 0.38 | -0.88 | 0.01 | -0.50 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,002.50 | 44.25 | 50.55 | 47.40 | 52.39 | +30.59 | +140.33% | 0.05 | 9 | 2 | 0.39 | -0.90 | 0.01 | -0.46 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,005.00 | 46.50 | 53.00 | 49.75 | 54.65 | +30.85 | +129.63% | 0.05 | 16 | 157 | 0.38 | -0.91 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,007.50 | 47.30 | 56.00 | 51.65 | 22.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.91 | 0.00 | -0.41 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,010.00 | 50.00 | 57.85 | 53.93 | 55.01 | +30.81 | +127.32% | 0.05 | 40 | 328 | 0.40 | -0.92 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,012.50 | 53.40 | 60.50 | 56.95 | 34.15 | +7.40 | +27.67% | 0.06 | 1 | 5 | 0.42 | -0.93 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,015.00 | 55.00 | 63.00 | 59.00 | 59.36 | +29.85 | +101.16% | 0.06 | 6 | 68 | 0.43 | -0.94 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,017.50 | 58.60 | 64.85 | 61.73 | % | 0.06 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.31 | 5/29/2026 4:00:04 PM EST | |||
| 1,020.00 | 59.60 | 67.50 | 63.55 | 57.88 | +24.05 | +71.10% | 0.06 | 12 | 195 | 0.44 | -0.95 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,025.00 | 65.85 | 72.40 | 69.13 | 61.50 | +23.89 | +63.52% | 0.07 | 51 | 175 | 0.46 | -0.96 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,030.00 | 69.35 | 77.25 | 73.30 | 67.56 | +26.33 | +63.87% | 0.07 | 20 | 159 | 0.47 | -0.97 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,035.00 | 75.70 | 80.70 | 78.20 | 86.55 | +42.04 | +94.46% | 0.08 | 5 | 200 | 0.52 | -0.97 | 0.00 | -0.19 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,040.00 | 79.15 | 86.15 | 82.65 | 83.96 | +34.98 | +71.42% | 0.08 | 11 | 99 | 0.52 | -0.98 | 0.00 | -0.16 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,045.00 | 85.60 | 90.60 | 88.10 | 92.75 | +40.75 | +78.37% | 0.08 | 16 | 91 | 0.54 | -0.98 | 0.00 | -0.11 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,050.00 | 89.05 | 98.60 | 93.83 | 89.75 | +35.74 | +66.18% | 0.09 | 25 | 57 | 0.57 | -0.99 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,055.00 | 95.15 | 102.80 | 98.98 | 57.65 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.58 | -0.99 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,060.00 | 99.45 | 108.20 | 103.83 | 106.90 | +64.48 | +152.01% | 0.10 | 3 | 18 | 0.60 | -0.99 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,065.00 | 104.25 | 112.25 | 108.25 | 68.11 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.63 | -0.99 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,067.50 | 107.00 | 114.25 | 110.63 | 48.45 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.63 | -1.00 | 0.00 | -0.03 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 1,070.00 | 109.25 | 116.75 | 113.00 | 41.50 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.63 | -1.00 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 1,072.50 | 112.00 | 119.45 | 115.73 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:04 PM EST | |||
| 1,075.00 | 115.55 | 121.75 | 118.65 | 127.65 | +74.87 | +141.86% | 0.11 | 3 | 11 | 0.65 | -1.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,077.50 | 117.55 | 124.75 | 121.15 | 55.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 1,080.00 | 119.25 | 127.20 | 123.23 | 75.67 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.67 | -1.00 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 1,082.50 | 122.65 | 129.75 | 126.20 | 58.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:04 PM EST |
| 1,085.00 | 125.05 | 132.05 | 128.55 | 121.40 | +39.93 | +49.02% | 0.12 | 30 | 39 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,087.50 | 127.70 | 134.25 | 130.98 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,090.00 | 129.25 | 136.75 | 133.00 | 142.01 | +51.05 | +56.13% | 0.12 | 4 | 8 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,092.50 | 132.70 | 139.45 | 136.08 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,095.00 | 134.85 | 141.95 | 138.40 | 86.82 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 1,100.00 | 139.25 | 146.80 | 143.03 | 148.94 | +45.85 | +44.48% | 0.13 | 8 | 9 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,105.00 | 145.05 | 152.25 | 148.65 | 100.60 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 1,110.00 | 150.30 | 157.00 | 153.65 | 93.35 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.78 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:04 PM EST |
| 1,115.00 | 155.20 | 162.25 | 158.73 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,120.00 | 160.00 | 166.80 | 163.40 | 80.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 1,125.00 | 164.85 | 172.60 | 168.73 | 84.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:04 PM EST |
| 1,130.00 | 169.25 | 178.20 | 173.73 | 122.69 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:04 PM EST |
| 1,135.00 | 175.00 | 182.25 | 178.63 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,140.00 | 179.25 | 186.80 | 183.03 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,145.00 | 184.25 | 191.80 | 188.03 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,150.00 | 189.25 | 197.45 | 193.35 | 144.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:04 PM EST |
| 1,155.00 | 195.15 | 202.00 | 198.58 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,160.00 | 199.65 | 207.25 | 203.45 | 206.82 | +118.57 | +134.36% | 0.18 | 5 | 4 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST |
| 1,170.00 | 209.25 | 216.80 | 213.03 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,180.00 | 219.25 | 227.25 | 223.25 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,190.00 | 229.25 | 237.50 | 233.38 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,200.00 | 239.25 | 247.45 | 243.35 | 194.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:04 PM EST |
| 1,210.00 | 249.25 | 256.80 | 253.03 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,220.00 | 259.60 | 266.80 | 263.20 | 259.40 | % | 0.22 | 1 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:04 PM EST | |
| 1,230.00 | 269.25 | 276.80 | 273.03 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,240.00 | 280.15 | 286.80 | 283.48 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,250.00 | 289.40 | 296.80 | 293.10 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,260.00 | 299.25 | 306.80 | 303.03 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,270.00 | 309.25 | 316.80 | 313.03 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,280.00 | 319.25 | 328.10 | 323.68 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,290.00 | 329.25 | 338.20 | 333.73 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST | |||
| 1,300.00 | 340.00 | 348.00 | 344.00 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:04 PM EST |