Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $943.89 as of 9/1/2026 4:15:04 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 | 397.70 | 404.15 | 400.93 | % | 0.74 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 550.00 | 387.90 | 394.15 | 391.03 | % | 0.71 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 560.00 | 377.90 | 384.15 | 381.03 | % | 0.68 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 570.00 | 368.40 | 374.20 | 371.30 | 373.66 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 580.00 | 357.95 | 364.20 | 361.08 | % | 0.62 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 590.00 | 347.80 | 354.20 | 351.00 | 352.57 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:11 PM EST |
| 600.00 | 337.80 | 344.20 | 341.00 | % | 0.57 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 610.00 | 328.45 | 334.20 | 331.33 | % | 0.54 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 620.00 | 318.55 | 324.20 | 321.38 | 331.25 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:11 PM EST |
| 630.00 | 308.05 | 314.20 | 311.13 | % | 0.49 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 640.00 | 297.95 | 304.25 | 301.10 | % | 0.47 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 650.00 | 287.80 | 294.25 | 291.03 | 300.05 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:11 PM EST |
| 660.00 | 278.00 | 284.25 | 281.13 | 287.49 | 0.00 | 0.00% | 0.43 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/1/2026 1:59:11 PM EST |
| 670.00 | 267.85 | 274.25 | 271.05 | % | 0.40 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 680.00 | 257.90 | 264.25 | 261.08 | % | 0.38 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 690.00 | 247.85 | 254.25 | 251.05 | % | 0.36 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 700.00 | 237.85 | 244.25 | 241.05 | % | 0.34 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 710.00 | 227.85 | 234.30 | 231.08 | % | 0.33 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 720.00 | 218.15 | 224.30 | 221.23 | % | 0.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 725.00 | 212.85 | 219.30 | 216.08 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 730.00 | 208.05 | 214.30 | 211.18 | 215.04 | % | 0.29 | 4 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST | |
| 735.00 | 202.55 | 209.30 | 205.93 | 208.45 | % | 0.28 | 14 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST | |
| 740.00 | 198.15 | 204.30 | 201.23 | 203.45 | -13.67 | -6.30% | 0.27 | 12 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 745.00 | 192.85 | 199.30 | 196.08 | 198.92 | % | 0.26 | 4 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST | |
| 750.00 | 187.80 | 194.30 | 191.05 | 195.07 | +1.81 | +0.94% | 0.25 | 2 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 760.00 | 177.90 | 184.30 | 181.10 | 208.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:11 PM EST |
| 770.00 | 168.45 | 174.30 | 171.38 | % | 0.22 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 780.00 | 158.25 | 164.35 | 161.30 | % | 0.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 785.00 | 153.30 | 159.35 | 156.33 | % | 0.20 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 790.00 | 147.90 | 154.35 | 151.13 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 795.00 | 143.15 | 149.35 | 146.25 | % | 0.18 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 800.00 | 138.00 | 144.35 | 141.18 | % | 0.18 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 805.00 | 133.50 | 139.35 | 136.43 | 167.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:59:11 PM EST |
| 810.00 | 128.20 | 134.35 | 131.28 | % | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 815.00 | 123.20 | 129.35 | 126.28 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 820.00 | 118.15 | 124.35 | 121.25 | 136.30 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 1:59:11 PM EST |
| 825.00 | 113.25 | 119.35 | 116.30 | 119.05 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:11 PM EST |
| 830.00 | 107.85 | 114.35 | 111.10 | % | 0.13 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 835.00 | 103.25 | 109.40 | 106.33 | 121.75 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 1:59:11 PM EST |
| 840.00 | 97.95 | 104.40 | 101.18 | 92.08 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:11 PM EST |
| 845.00 | 93.30 | 99.40 | 96.35 | 102.50 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.94 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:11 PM EST |
| 850.00 | 88.45 | 94.40 | 91.43 | 124.88 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.90 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 1:59:11 PM EST |
| 855.00 | 83.25 | 89.40 | 86.33 | 93.65 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.87 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 1:59:11 PM EST |
| 860.00 | 78.00 | 84.40 | 81.20 | 90.50 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.83 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:59:11 PM EST |
| 865.00 | 73.30 | 79.45 | 76.38 | 85.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 1:59:11 PM EST |
| 870.00 | 68.35 | 74.45 | 71.40 | 104.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:11 PM EST |
| 875.00 | 63.35 | 69.45 | 66.40 | 77.25 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.72 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:59:11 PM EST |
| 880.00 | 58.40 | 64.50 | 61.45 | 67.58 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.68 | 1.00 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 1:59:11 PM EST |
| 885.00 | 53.45 | 59.55 | 56.50 | 71.88 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.64 | 1.00 | 0.00 | -0.02 | 8/13/2026 | 9/1/2026 1:59:11 PM EST |
| 890.00 | 48.20 | 55.00 | 51.60 | 56.00 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.63 | 0.99 | 0.00 | -0.05 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 895.00 | 43.55 | 49.65 | 46.60 | 62.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.10 | 8/4/2026 | 9/1/2026 1:59:11 PM EST |
| 900.00 | 38.65 | 45.30 | 41.98 | 46.23 | +2.23 | +5.07% | 0.05 | 16 | 66 | 0.51 | 0.98 | 0.00 | -0.18 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 905.00 | 34.10 | 39.95 | 37.03 | 46.82 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.49 | 0.96 | 0.00 | -0.31 | 8/21/2026 | 9/1/2026 1:59:11 PM EST |
| 910.00 | 28.85 | 34.30 | 31.58 | 39.82 | -2.18 | -5.19% | 0.03 | 7 | 13 | 0.46 | 0.94 | 0.00 | -0.52 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 915.00 | 24.65 | 30.85 | 27.75 | 34.30 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.43 | 0.92 | 0.01 | -0.83 | 8/28/2026 | 9/1/2026 1:59:11 PM EST |
| 920.00 | 20.30 | 24.55 | 22.43 | 24.36 | -0.64 | -2.56% | 0.02 | 5 | 34 | 0.39 | 0.88 | 0.01 | -1.01 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 925.00 | 16.90 | 22.00 | 19.45 | 20.23 | -0.64 | -3.07% | 0.02 | 1 | 21 | 0.25 | 0.83 | 0.01 | -1.16 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 930.00 | 13.20 | 17.80 | 15.50 | 20.01 | -0.99 | -4.72% | 0.02 | 2 | 43 | 0.25 | 0.76 | 0.01 | -1.31 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 935.00 | 10.20 | 11.90 | 11.05 | 14.00 | -0.25 | -1.76% | 0.01 | 3 | 55 | 0.25 | 0.68 | 0.02 | -1.42 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 937.50 | 8.95 | 10.45 | 9.70 | 11.35 | -1.65 | -12.70% | 0.01 | 7 | 46 | 0.22 | 0.64 | 0.02 | -1.46 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 940.00 | 7.60 | 8.95 | 8.28 | 8.70 | -1.89 | -17.85% | 0.01 | 41 | 200 | 0.23 | 0.59 | 0.02 | -1.48 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 942.50 | 6.75 | 8.05 | 7.40 | 7.50 | -1.05 | -12.29% | 0.01 | 35 | 49 | 0.22 | 0.54 | 0.02 | -1.48 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 945.00 | 5.70 | 7.10 | 6.40 | 6.20 | -2.35 | -27.49% | 0.01 | 26 | 222 | 0.24 | 0.49 | 0.02 | -1.47 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 947.50 | 4.85 | 5.80 | 5.33 | 5.52 | -0.53 | -8.76% | 0.01 | 112 | 119 | 0.23 | 0.44 | 0.02 | -1.43 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 950.00 | 4.20 | 4.75 | 4.48 | 4.39 | -1.97 | -30.98% | 0.00 | 166 | 455 | 0.24 | 0.39 | 0.02 | -1.38 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 952.50 | 3.50 | 3.95 | 3.73 | 4.09 | -0.76 | -15.67% | 0.00 | 73 | 48 | 0.23 | 0.35 | 0.02 | -1.31 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 955.00 | 2.79 | 3.30 | 3.05 | 2.79 | -1.76 | -38.69% | 0.00 | 100 | 682 | 0.23 | 0.30 | 0.02 | -1.24 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 957.50 | 2.23 | 2.94 | 2.59 | 2.64 | -0.83 | -23.92% | 0.00 | 53 | 173 | 0.23 | 0.26 | 0.02 | -1.15 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 960.00 | 1.83 | 2.25 | 2.04 | 2.23 | -0.87 | -28.07% | 0.00 | 374 | 423 | 0.23 | 0.22 | 0.02 | -1.05 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 962.50 | 1.60 | 1.80 | 1.70 | 2.20 | -0.50 | -18.52% | 0.00 | 153 | 198 | 0.23 | 0.19 | 0.01 | -0.95 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 965.00 | 1.30 | 1.56 | 1.43 | 1.40 | -0.84 | -37.50% | 0.00 | 746 | 1,020 | 0.23 | 0.16 | 0.01 | -0.86 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 967.50 | 0.91 | 1.22 | 1.07 | 1.56 | -0.17 | -9.83% | 0.00 | 24 | 73 | 0.24 | 0.13 | 0.01 | -0.76 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 970.00 | 0.85 | 1.02 | 0.94 | 0.95 | -0.55 | -36.67% | 0.00 | 246 | 411 | 0.24 | 0.11 | 0.01 | -0.67 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 972.50 | 0.62 | 0.82 | 0.72 | 0.70 | -0.50 | -41.67% | 0.00 | 29 | 168 | 0.24 | 0.09 | 0.01 | -0.59 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 975.00 | 0.55 | 0.69 | 0.62 | 0.60 | -0.50 | -45.46% | 0.00 | 150 | 473 | 0.24 | 0.08 | 0.01 | -0.51 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 980.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.39 | -52.71% | 0.00 | 215 | 981 | 0.25 | 0.05 | 0.00 | -0.38 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 985.00 | 0.18 | 0.32 | 0.25 | 0.25 | -0.24 | -48.98% | 0.00 | 75 | 421 | 0.25 | 0.03 | 0.00 | -0.27 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 990.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.14 | -50.00% | 0.00 | 58 | 458 | 0.26 | 0.02 | 0.00 | -0.17 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 995.00 | 0.11 | 0.30 | 0.21 | 0.19 | -0.02 | -9.53% | 0.00 | 113 | 231 | 0.28 | 0.01 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,000.00 | 0.07 | 0.16 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 72 | 774 | 0.28 | 0.01 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,005.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 8 | 57 | 0.34 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,010.00 | 0.05 | 0.22 | 0.14 | 0.07 | -0.03 | -30.00% | 0.00 | 359 | 582 | 0.32 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,015.00 | 0.01 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 9 | 571 | 0.30 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,020.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 12 | 126 | 0.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,025.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 61 | 284 | 0.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,030.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 61 | 0.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,035.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 36 | 59 | 0.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,040.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,045.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.44 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,050.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,055.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,060.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 154 | 0.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,065.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,070.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 157 | 0.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,075.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.57 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,080.00 | 0.00 | 2.67 | 1.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.97 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,085.00 | 0.00 | 3.15 | 1.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,090.00 | 0.00 | 8.55 | 4.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,095.00 | 0.00 | 8.50 | 4.25 | 0.08 | +0.04 | +100.00% | 0.00 | 4 | 81 | 1.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,100.00 | 0.00 | 8.50 | 4.25 | 0.08 | +0.07 | +700.00% | 0.00 | 4 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,105.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 276 | 58 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,110.00 | 0.00 | 8.55 | 4.28 | 0.08 | +0.07 | +700.00% | 0.00 | 2 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,115.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,120.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 332 | 0.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,125.00 | 0.00 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:11 PM EST |
| 1,130.00 | 0.00 | 8.50 | 4.25 | 0.08 | 0.00 | 0.00% | 0.00 | 6 | 298 | 1.62 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:11 PM EST |
| 1,140.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:11 PM EST |
| 1,145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 480 | 0.65 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,150.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:11 PM EST |
| 1,160.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.86 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,170.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.72 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,180.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 982 | 0.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,190.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 0.93 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,257 | 0.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:11 PM EST |
| 1,220.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.06 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:11 PM EST |
| 1,230.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 12 | 379 | 0.99 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,250.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:11 PM EST |
| 1,260.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,174 | 1.03 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,270.00 | 0.00 | 0.30 | 0.15 | 0.11 | +0.10 | +1,000.00% | 0.00 | 4 | 176 | 1.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 1,280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.99 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 1,290.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:59:11 PM EST |
| 1,300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.04 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:59:11 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:11 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 1:59:11 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 1:59:11 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 397 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:11 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:11 PM EST |
| 590.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 530 | 1.70 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 1:59:11 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 398 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 862 | 1.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 684 | 1.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 630.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.68 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 1:59:11 PM EST |
| 640.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 1:59:11 PM EST |
| 650.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:11 PM EST |
| 660.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:11 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 86 | 451 | 1.14 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 680.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 8 | 189 | 1.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 174 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 564 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:11 PM EST |
| 710.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 494 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 591 | 0.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 725.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:11 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:59:11 PM EST |
| 735.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.16 | -94.12% | 0.00 | 227 | 262 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 740.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 731 | 0.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 745.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 775 | 0.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 750.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:11 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 589 | 0.91 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 770.00 | 0.00 | 8.55 | 4.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:11 PM EST |
| 780.00 | 0.00 | 5.85 | 2.93 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 1:59:11 PM EST |
| 785.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.23 | -95.84% | 0.00 | 4 | 181 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 790.00 | 0.00 | 8.55 | 4.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:11 PM EST |
| 795.00 | 0.00 | 8.20 | 4.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 1:59:11 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.66 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 805.00 | 0.00 | 8.55 | 4.28 | 8.71 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.57 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 1:59:11 PM EST |
| 810.00 | 0.00 | 8.45 | 4.23 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 1:59:11 PM EST |
| 815.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 9 | 61 | 0.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 820.00 | 0.01 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 109 | 55 | 0.54 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 825.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 219 | 0.58 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 830.00 | 0.00 | 0.06 | 0.03 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 138 | 0.63 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 835.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 51 | 0.55 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 840.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 77 | 377 | 0.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 845.00 | 0.00 | 0.97 | 0.49 | 0.01 | -0.05 | -83.34% | 0.00 | 9 | 59 | 0.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 850.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 13 | 166 | 0.46 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 855.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 87 | 0.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 860.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 16 | 275 | 0.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 865.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 48 | 147 | 0.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 870.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.06 | -75.00% | 0.00 | 29 | 369 | 0.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 875.00 | 0.04 | 0.13 | 0.09 | 0.12 | -0.09 | -42.86% | 0.00 | 61 | 338 | 0.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 880.00 | 0.01 | 1.09 | 0.55 | 0.23 | +0.15 | +187.50% | 0.00 | 69 | 200 | 0.30 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 885.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.05 | -29.42% | 0.00 | 8 | 103 | 0.32 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 890.00 | 0.10 | 0.27 | 0.19 | 0.15 | -0.01 | -6.25% | 0.00 | 46 | 181 | 0.29 | -0.01 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 895.00 | 0.13 | 0.45 | 0.29 | 0.17 | -0.05 | -22.73% | 0.00 | 15 | 165 | 0.27 | -0.01 | 0.00 | -0.10 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 900.00 | 0.12 | 0.59 | 0.36 | 0.30 | -0.04 | -11.77% | 0.00 | 70 | 661 | 0.26 | -0.02 | 0.00 | -0.18 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 905.00 | 0.24 | 0.64 | 0.44 | 0.32 | -0.18 | -36.00% | 0.00 | 82 | 430 | 0.25 | -0.04 | 0.00 | -0.31 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 910.00 | 0.57 | 0.89 | 0.73 | 0.64 | -0.06 | -8.58% | 0.00 | 169 | 753 | 0.24 | -0.06 | 0.00 | -0.52 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 915.00 | 0.84 | 1.25 | 1.05 | 1.04 | +0.02 | +1.97% | 0.00 | 84 | 598 | 0.24 | -0.08 | 0.01 | -0.83 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 920.00 | 1.63 | 2.05 | 1.84 | 1.86 | +0.44 | +30.99% | 0.00 | 163 | 498 | 0.24 | -0.12 | 0.01 | -1.01 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 925.00 | 2.27 | 3.10 | 2.69 | 2.68 | +0.43 | +19.12% | 0.00 | 67 | 1,073 | 0.24 | -0.17 | 0.01 | -1.16 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 930.00 | 3.80 | 4.40 | 4.10 | 4.00 | +0.79 | +24.62% | 0.00 | 363 | 1,223 | 0.23 | -0.24 | 0.01 | -1.31 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 935.00 | 5.10 | 6.60 | 5.85 | 5.75 | +1.09 | +23.40% | 0.01 | 67 | 209 | 0.23 | -0.32 | 0.02 | -1.42 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 937.50 | 5.10 | 7.40 | 6.25 | 4.10 | -1.50 | -26.79% | 0.01 | 21 | 127 | 0.23 | -0.36 | 0.02 | -1.46 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 940.00 | 7.75 | 8.75 | 8.25 | 8.36 | +1.51 | +22.05% | 0.01 | 81 | 241 | 0.24 | -0.41 | 0.02 | -1.48 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 942.50 | 8.45 | 10.65 | 9.55 | 4.90 | -2.85 | -36.78% | 0.01 | 1 | 44 | 0.23 | -0.46 | 0.02 | -1.48 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 945.00 | 8.50 | 11.65 | 10.08 | 7.65 | -0.75 | -8.93% | 0.01 | 20 | 114 | 0.23 | -0.51 | 0.02 | -1.47 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 947.50 | 10.65 | 13.15 | 11.90 | 10.90 | +1.35 | +14.14% | 0.01 | 37 | 61 | 0.23 | -0.56 | 0.02 | -1.43 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 950.00 | 12.35 | 15.20 | 13.78 | 13.05 | +1.77 | +15.70% | 0.01 | 42 | 191 | 0.23 | -0.61 | 0.02 | -1.38 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 952.50 | 12.70 | 16.80 | 14.75 | 13.00 | -0.03 | -0.23% | 0.02 | 4 | 40 | 0.22 | -0.65 | 0.02 | -1.31 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 955.00 | 13.50 | 19.15 | 16.33 | 13.30 | -1.63 | -10.92% | 0.02 | 1 | 95 | 0.20 | -0.70 | 0.02 | -1.24 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 957.50 | 15.25 | 21.10 | 18.18 | 15.95 | +0.95 | +6.34% | 0.02 | 3 | 22 | 0.28 | -0.74 | 0.02 | -1.15 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 960.00 | 18.00 | 23.55 | 20.78 | 19.72 | -0.72 | -3.53% | 0.02 | 19 | 106 | 0.28 | -0.78 | 0.02 | -1.05 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 962.50 | 21.45 | 25.45 | 23.45 | 18.75 | -0.25 | -1.32% | 0.02 | 2 | 62 | 0.31 | -0.81 | 0.01 | -0.95 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 965.00 | 23.50 | 28.10 | 25.80 | 20.58 | -0.21 | -1.01% | 0.03 | 3 | 106 | 0.32 | -0.84 | 0.01 | -0.86 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 967.50 | 24.15 | 30.45 | 27.30 | 23.60 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.32 | -0.87 | 0.01 | -0.76 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 970.00 | 27.50 | 33.25 | 30.38 | 23.20 | -5.27 | -18.52% | 0.03 | 14 | 62 | 0.34 | -0.89 | 0.01 | -0.67 | 9/1/2026 | 9/1/2026 1:59:11 PM EST |
| 972.50 | 29.05 | 35.05 | 32.05 | 16.72 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.35 | -0.91 | 0.01 | -0.59 | 8/26/2026 | 9/1/2026 1:59:11 PM EST |
| 975.00 | 31.45 | 37.80 | 34.63 | 33.04 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.36 | -0.92 | 0.01 | -0.51 | 8/31/2026 | 9/1/2026 1:59:11 PM EST |
| 980.00 | 36.00 | 42.40 | 39.20 | 41.94 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.38 | -0.95 | 0.00 | -0.38 | 8/28/2026 | 9/1/2026 1:59:11 PM EST |
| 985.00 | 41.15 | 47.35 | 44.25 | 43.88 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.40 | -0.97 | 0.00 | -0.27 | 8/28/2026 | 9/1/2026 1:59:11 PM EST |
| 990.00 | 46.20 | 53.05 | 49.63 | 43.65 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.42 | -0.98 | 0.00 | -0.17 | 8/28/2026 | 9/1/2026 1:59:11 PM EST |
| 995.00 | 51.70 | 57.65 | 54.68 | 51.17 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.09 | 8/27/2026 | 9/1/2026 1:59:11 PM EST |
| 1,000.00 | 55.65 | 62.35 | 59.00 | 54.47 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | -0.99 | 0.00 | -0.05 | 8/28/2026 | 9/1/2026 1:59:11 PM EST |
| 1,005.00 | 61.20 | 67.35 | 64.28 | 67.54 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 8/27/2026 | 9/1/2026 1:59:11 PM EST |
| 1,010.00 | 66.20 | 72.40 | 69.30 | % | 0.07 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 9/1/2026 1:59:11 PM EST | |||
| 1,015.00 | 71.20 | 76.90 | 74.05 | 70.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 1:59:11 PM EST |
| 1,020.00 | 76.20 | 82.65 | 79.43 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,025.00 | 81.20 | 87.05 | 84.13 | % | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,030.00 | 86.20 | 92.05 | 89.13 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,035.00 | 91.20 | 96.85 | 94.03 | 73.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 1:59:11 PM EST |
| 1,040.00 | 96.20 | 101.90 | 99.05 | 72.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 1:59:11 PM EST |
| 1,045.00 | 101.20 | 108.20 | 104.70 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,050.00 | 106.20 | 113.20 | 109.70 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,055.00 | 111.20 | 117.00 | 114.10 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,060.00 | 116.20 | 122.35 | 119.28 | % | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,065.00 | 121.20 | 127.35 | 124.28 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,070.00 | 126.20 | 131.65 | 128.93 | 110.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 1:59:11 PM EST |
| 1,075.00 | 131.20 | 137.35 | 134.28 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,080.00 | 136.20 | 143.15 | 139.68 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,085.00 | 141.20 | 147.65 | 144.43 | % | 0.13 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,090.00 | 146.20 | 152.45 | 149.33 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,095.00 | 151.20 | 157.35 | 154.28 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,100.00 | 156.20 | 162.35 | 159.28 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,105.00 | 161.20 | 167.35 | 164.28 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,110.00 | 166.20 | 172.35 | 169.28 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,115.00 | 171.20 | 177.35 | 174.28 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,120.00 | 176.20 | 182.00 | 179.10 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,125.00 | 181.20 | 186.65 | 183.93 | % | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,130.00 | 186.35 | 192.60 | 189.48 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,135.00 | 191.20 | 197.35 | 194.28 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,140.00 | 196.20 | 202.35 | 199.28 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,145.00 | 201.20 | 206.90 | 204.05 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,150.00 | 206.20 | 212.65 | 209.43 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,160.00 | 216.20 | 223.05 | 219.63 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,170.00 | 226.20 | 232.00 | 229.10 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,180.00 | 236.20 | 242.05 | 239.13 | % | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,190.00 | 246.20 | 252.05 | 249.13 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,200.00 | 256.20 | 262.35 | 259.28 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,210.00 | 266.20 | 272.00 | 269.10 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,220.00 | 276.20 | 282.00 | 279.10 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,230.00 | 286.20 | 292.00 | 289.10 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,240.00 | 296.20 | 302.00 | 299.10 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,250.00 | 306.20 | 312.65 | 309.43 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,260.00 | 316.20 | 322.05 | 319.13 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,270.00 | 326.20 | 332.00 | 329.10 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,280.00 | 336.20 | 342.00 | 339.10 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,290.00 | 346.20 | 352.65 | 349.43 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST | |||
| 1,300.00 | 356.20 | 362.65 | 359.43 | % | 0.28 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:11 PM EST |