Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $916.75 as of 7/16/2026 6:17:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 341.30 | 349.80 | 345.55 | 326.75 | 0.00 | 0.00% | 0.58 | 0 | 14 | 5.18 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 620.00 | 321.30 | 329.20 | 325.25 | 341.43 | 0.00 | 0.00% | 0.52 | 0 | 20 | 4.94 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/16/2026 4:00:05 PM EST |
| 640.00 | 302.65 | 308.80 | 305.73 | 303.85 | 0.00 | 0.00% | 0.48 | 0 | 19 | 4.53 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/16/2026 4:00:05 PM EST |
| 660.00 | 281.35 | 289.45 | 285.40 | % | 0.43 | 0 | 46 | 4.37 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 680.00 | 261.35 | 268.90 | 265.13 | 298.80 | 0.00 | 0.00% | 0.39 | 0 | 20 | 3.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/16/2026 4:00:05 PM EST |
| 700.00 | 241.35 | 248.90 | 245.13 | 253.00 | 0.00 | 0.00% | 0.35 | 0 | 14 | 3.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/16/2026 4:00:05 PM EST |
| 720.00 | 221.35 | 228.90 | 225.13 | 204.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 3.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 740.00 | 201.35 | 208.90 | 205.13 | 180.35 | 0.00 | 0.00% | 0.28 | 0 | 17 | 3.10 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 760.00 | 181.35 | 188.95 | 185.15 | 180.78 | +17.83 | +10.95% | 0.24 | 2 | 11 | 2.83 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 775.00 | 166.35 | 173.95 | 170.15 | % | 0.22 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 780.00 | 161.35 | 168.95 | 165.15 | 147.90 | 0.00 | 0.00% | 0.21 | 0 | 12 | 2.56 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 785.00 | 156.40 | 163.95 | 160.18 | 160.70 | 0.00 | 0.00% | 0.20 | 0 | 12 | 2.49 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 4:00:05 PM EST |
| 790.00 | 151.40 | 158.95 | 155.18 | 155.88 | 0.00 | 0.00% | 0.20 | 0 | 96 | 2.43 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 4:00:05 PM EST |
| 795.00 | 146.40 | 154.15 | 150.28 | 160.94 | 0.00 | 0.00% | 0.19 | 0 | 44 | 2.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/16/2026 4:00:05 PM EST |
| 800.00 | 141.40 | 148.95 | 145.18 | 132.05 | +9.55 | +7.80% | 0.18 | 1 | 42 | 2.29 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 805.00 | 136.40 | 143.95 | 140.18 | 131.55 | +24.76 | +23.19% | 0.17 | 1 | 37 | 2.22 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 810.00 | 131.40 | 138.95 | 135.18 | 170.67 | 0.00 | 0.00% | 0.17 | 0 | 13 | 2.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/16/2026 4:00:05 PM EST |
| 815.00 | 126.40 | 133.95 | 130.18 | 164.77 | 0.00 | 0.00% | 0.16 | 0 | 34 | 2.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/16/2026 4:00:05 PM EST |
| 820.00 | 121.40 | 128.95 | 125.18 | 104.00 | 0.00 | 0.00% | 0.15 | 0 | 47 | 2.02 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 825.00 | 117.20 | 123.85 | 120.53 | 129.75 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/16/2026 4:00:05 PM EST |
| 830.00 | 111.40 | 118.95 | 115.18 | 89.90 | 0.00 | 0.00% | 0.14 | 0 | 126 | 1.89 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:05 PM EST |
| 835.00 | 106.40 | 113.95 | 110.18 | 105.00 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.83 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/16/2026 4:00:05 PM EST |
| 840.00 | 101.40 | 108.95 | 105.18 | 93.68 | +4.78 | +5.38% | 0.13 | 2 | 48 | 1.76 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 845.00 | 96.40 | 103.95 | 100.18 | 73.75 | 0.00 | 0.00% | 0.12 | 0 | 24 | 1.69 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 4:00:05 PM EST |
| 850.00 | 91.05 | 97.10 | 94.08 | 94.63 | +25.50 | +36.89% | 0.11 | 11 | 42 | 1.38 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 855.00 | 86.15 | 94.00 | 90.08 | 57.77 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.56 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 4:00:05 PM EST |
| 860.00 | 81.40 | 88.65 | 85.03 | 77.40 | +9.40 | +13.83% | 0.10 | 4 | 49 | 1.46 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 865.00 | 76.40 | 82.55 | 79.48 | 51.62 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:05 PM EST |
| 870.00 | 71.40 | 78.65 | 75.03 | 66.95 | +10.55 | +18.71% | 0.09 | 1 | 61 | 1.33 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 875.00 | 66.40 | 74.00 | 70.20 | 69.55 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/16/2026 4:00:05 PM EST |
| 880.00 | 61.40 | 69.00 | 65.20 | 58.30 | +10.80 | +22.74% | 0.07 | 4 | 28 | 1.23 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 885.00 | 56.40 | 64.00 | 60.20 | 50.03 | +12.58 | +33.60% | 0.07 | 2 | 9 | 1.16 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 890.00 | 51.30 | 58.95 | 55.13 | 50.00 | +23.00 | +85.19% | 0.06 | 9 | 181 | 1.08 | 1.00 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 895.00 | 46.45 | 54.00 | 50.23 | 46.54 | +16.44 | +54.62% | 0.06 | 2 | 16 | 1.02 | 1.00 | 0.00 | -0.03 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 900.00 | 41.40 | 47.25 | 44.33 | 45.02 | +30.52 | +210.49% | 0.05 | 43 | 99 | 0.78 | 0.99 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 905.00 | 36.35 | 43.75 | 40.05 | 33.94 | +15.65 | +85.57% | 0.04 | 15 | 83 | 0.85 | 0.99 | 0.00 | -0.05 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 910.00 | 32.20 | 37.30 | 34.75 | 34.79 | +25.29 | +266.22% | 0.04 | 152 | 324 | 0.66 | 0.98 | 0.00 | -0.13 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 915.00 | 28.85 | 34.30 | 31.58 | 27.13 | +19.66 | +263.19% | 0.03 | 152 | 312 | 0.75 | 0.96 | 0.01 | -0.34 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 920.00 | 22.30 | 29.15 | 25.73 | 24.95 | +19.75 | +379.81% | 0.03 | 95 | 332 | 0.66 | 0.92 | 0.01 | -0.64 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 925.00 | 17.40 | 22.80 | 20.10 | 20.29 | +16.79 | +479.72% | 0.02 | 236 | 424 | 0.49 | 0.89 | 0.01 | -0.91 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 930.00 | 13.50 | 17.40 | 15.45 | 15.87 | +13.64 | +611.66% | 0.02 | 758 | 622 | 0.48 | 0.86 | 0.02 | -1.06 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 935.00 | 10.55 | 14.50 | 12.53 | 12.36 | +10.86 | +724.00% | 0.01 | 326 | 539 | 0.28 | 0.79 | 0.02 | -1.58 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 940.00 | 6.90 | 9.45 | 8.18 | 8.34 | +7.39 | +777.90% | 0.01 | 733 | 634 | 0.26 | 0.68 | 0.03 | -2.37 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 945.00 | 4.95 | 6.20 | 5.58 | 5.55 | +5.03 | +967.31% | 0.01 | 643 | 592 | 0.27 | 0.51 | 0.04 | -2.46 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 950.00 | 2.75 | 3.70 | 3.23 | 3.30 | +2.83 | +602.13% | 0.00 | 2,542 | 2,264 | 0.27 | 0.35 | 0.03 | -2.32 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 955.00 | 1.70 | 2.00 | 1.85 | 1.85 | +1.53 | +478.13% | 0.00 | 395 | 750 | 0.28 | 0.23 | 0.02 | -1.62 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 960.00 | 0.90 | 1.21 | 1.06 | 1.03 | +0.84 | +442.11% | 0.00 | 739 | 1,547 | 0.28 | 0.14 | 0.02 | -0.96 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 965.00 | 0.54 | 0.65 | 0.60 | 0.53 | +0.26 | +96.30% | 0.00 | 268 | 461 | 0.29 | 0.09 | 0.01 | -0.55 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 967.50 | 0.29 | 0.50 | 0.40 | 0.39 | +0.10 | +34.49% | 0.00 | 8 | 160 | 0.29 | 0.07 | 0.01 | -0.40 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 970.00 | 0.30 | 0.35 | 0.33 | 0.34 | +0.19 | +126.67% | 0.00 | 124 | 548 | 0.30 | 0.05 | 0.01 | -0.28 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 972.50 | 0.01 | 0.35 | 0.18 | 0.23 | -0.13 | -36.12% | 0.00 | 3 | 56 | 0.27 | 0.04 | 0.01 | -0.22 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 975.00 | 0.19 | 0.20 | 0.20 | 0.18 | +0.09 | +100.00% | 0.00 | 176 | 364 | 0.32 | 0.03 | 0.00 | -0.14 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 977.50 | 0.01 | 1.28 | 0.65 | 0.30 | +0.14 | +87.50% | 0.00 | 100 | 60 | 0.37 | 0.02 | 0.00 | -0.08 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 980.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 448 | 0.35 | 0.01 | 0.00 | -0.05 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 985.00 | 0.07 | 0.21 | 0.14 | 0.18 | +0.11 | +157.15% | 0.00 | 2 | 637 | 0.38 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 990.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 76 | 635 | 0.39 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 995.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 23 | 223 | 0.47 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,000.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 565 | 2,009 | 0.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,005.00 | 0.01 | 0.20 | 0.11 | 0.20 | +0.14 | +233.34% | 0.00 | 215 | 742 | 0.49 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,010.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 204 | 482 | 0.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,015.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 40 | 161 | 0.55 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,020.00 | 0.01 | 0.20 | 0.11 | 0.04 | -0.14 | -77.78% | 0.00 | 240 | 1,577 | 0.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,025.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 208 | 136 | 0.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,030.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.07 | +63.64% | 0.00 | 407 | 277 | 0.65 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,035.00 | 0.00 | 0.28 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 195 | 438 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,040.00 | 0.01 | 0.17 | 0.09 | 0.08 | +0.06 | +300.00% | 0.00 | 167 | 858 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,045.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.06 | -37.50% | 0.00 | 96 | 317 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,050.00 | 0.00 | 0.77 | 0.39 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 220 | 1.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,055.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 143 | 0.89 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,060.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 17 | 1,463 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,080.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 152 | 732 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 70 | 1,179 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,120.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 31 | 425 | 1.24 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,140.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 832 | 1.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,160.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.12 | +600.00% | 0.00 | 128 | 513 | 1.55 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,180.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 635 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,200.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 1,541 | 1.52 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,220.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 729 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,240.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1,100 | 827 | 1.64 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 1,280.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 603 | 2.10 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,300.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 479 | 2.02 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 1,320.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 2.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 1,340.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.24 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 1,360.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.32 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 1,380.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.13 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/16/2026 4:00:05 PM EST |
| 1,400.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 947 | 2.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 446 | 2.42 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 791 | 2.60 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 860 | 2.41 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 2.38 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 0.31 | 0.16 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 446 | 2.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 0.98 | 0.49 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 320 | 2.62 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 486 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 637 | 1.38 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 775.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 118 | 1,052 | 1.26 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 162 | 1,140 | 1.43 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 18 | 784 | 1.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 0.06 | 0.03 | 0.24 | +0.22 | +1,100.00% | 0.00 | 97 | 884 | 1.27 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 795.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 54 | 802 | 1.18 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 716 | 1.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 805.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 161 | 451 | 1.21 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:05 PM EST |
| 815.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 404 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 11 | 444 | 1.18 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 825.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 519 | 1.14 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 0.49 | 0.25 | 0.06 | +0.04 | +200.00% | 0.00 | 383 | 832 | 1.24 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 835.00 | 0.00 | 1.08 | 0.54 | 0.13 | +0.10 | +333.34% | 0.00 | 4 | 271 | 1.37 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 1.09 | 0.55 | 0.08 | -0.05 | -38.47% | 0.00 | 21 | 453 | 1.32 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 845.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.15 | -93.75% | 0.00 | 46 | 242 | 1.08 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 42 | 936 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 855.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 19 | 331 | 0.79 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 860.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 22 | 258 | 0.68 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 865.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.19 | -86.37% | 0.00 | 51 | 368 | 0.76 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 870.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.15 | -88.24% | 0.00 | 46 | 450 | 0.58 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 875.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.23 | -82.15% | 0.00 | 91 | 541 | 0.56 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 880.00 | 0.02 | 0.07 | 0.05 | 0.10 | -0.16 | -61.54% | 0.00 | 127 | 1,456 | 0.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 885.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.59 | -95.17% | 0.00 | 63 | 677 | 0.57 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 890.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.44 | -89.80% | 0.00 | 208 | 641 | 0.46 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 895.00 | 0.05 | 0.37 | 0.21 | 0.21 | -1.27 | -85.82% | 0.00 | 260 | 694 | 0.50 | 0.00 | 0.00 | -0.03 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 900.00 | 0.05 | 0.40 | 0.23 | 0.09 | -1.57 | -94.58% | 0.00 | 635 | 2,508 | 0.46 | -0.01 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 905.00 | 0.00 | 0.35 | 0.18 | 0.01 | -2.40 | -99.59% | 0.00 | 316 | 1,037 | 0.47 | -0.01 | 0.00 | -0.05 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 910.00 | 0.01 | 0.40 | 0.21 | 0.20 | -3.70 | -94.88% | 0.00 | 569 | 1,416 | 0.43 | -0.02 | 0.00 | -0.13 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 915.00 | 0.15 | 0.56 | 0.36 | 0.22 | -7.75 | -97.24% | 0.00 | 284 | 917 | 0.36 | -0.04 | 0.01 | -0.34 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 920.00 | 0.25 | 0.72 | 0.49 | 0.30 | -9.00 | -96.78% | 0.00 | 372 | 760 | 0.32 | -0.08 | 0.01 | -0.64 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 925.00 | 0.31 | 0.77 | 0.54 | 0.48 | -14.81 | -96.87% | 0.00 | 251 | 964 | 0.29 | -0.11 | 0.01 | -0.91 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 930.00 | 0.75 | 1.19 | 0.97 | 0.82 | -16.83 | -95.36% | 0.00 | 386 | 656 | 0.28 | -0.14 | 0.02 | -1.06 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 935.00 | 1.00 | 1.85 | 1.43 | 1.54 | -18.38 | -92.27% | 0.00 | 821 | 588 | 0.25 | -0.21 | 0.02 | -1.58 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 940.00 | 2.42 | 3.10 | 2.76 | 2.76 | -24.56 | -89.90% | 0.00 | 160 | 399 | 0.25 | -0.32 | 0.03 | -2.37 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 945.00 | 3.85 | 5.10 | 4.48 | 4.70 | -27.98 | -85.62% | 0.00 | 78 | 458 | 0.23 | -0.49 | 0.04 | -2.46 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 950.00 | 7.00 | 9.15 | 8.08 | 8.11 | -29.39 | -78.38% | 0.01 | 89 | 932 | 0.27 | -0.65 | 0.03 | -2.32 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 955.00 | 9.20 | 13.80 | 11.50 | 15.08 | -25.37 | -62.72% | 0.01 | 32 | 300 | 0.46 | -0.77 | 0.02 | -1.62 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 960.00 | 14.60 | 18.70 | 16.65 | 15.78 | -32.42 | -67.27% | 0.02 | 42 | 1,585 | 0.47 | -0.86 | 0.02 | -0.96 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 965.00 | 16.65 | 24.10 | 20.38 | 19.93 | -33.47 | -62.68% | 0.02 | 5 | 84 | 0.57 | -0.91 | 0.01 | -0.55 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 967.50 | 19.95 | 26.30 | 23.13 | 50.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.40 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 970.00 | 22.75 | 27.70 | 25.23 | 33.00 | -24.55 | -42.66% | 0.03 | 20 | 65 | 0.55 | -0.95 | 0.01 | -0.28 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 972.50 | 24.25 | 31.40 | 27.83 | 52.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.22 | 7/13/2026 | 7/16/2026 4:00:05 PM EST |
| 975.00 | 27.60 | 33.90 | 30.75 | 39.67 | -10.27 | -20.57% | 0.03 | 1 | 54 | 0.70 | -0.97 | 0.00 | -0.14 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 977.50 | 28.95 | 36.40 | 32.68 | 62.55 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.08 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 980.00 | 32.20 | 37.40 | 34.80 | 34.36 | -20.88 | -37.80% | 0.04 | 335 | 235 | 0.65 | -0.99 | 0.00 | -0.05 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 985.00 | 38.40 | 42.40 | 40.40 | 39.35 | -33.34 | -45.87% | 0.04 | 33 | 22 | 0.71 | -1.00 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 990.00 | 41.45 | 47.40 | 44.43 | 50.38 | -15.07 | -23.03% | 0.04 | 2 | 21 | 0.77 | -1.00 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 995.00 | 46.10 | 54.00 | 50.05 | 51.30 | -19.70 | -27.75% | 0.05 | 89 | 26 | 0.98 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,000.00 | 51.15 | 58.75 | 54.95 | 58.65 | -20.17 | -25.59% | 0.05 | 197 | 55 | 1.01 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,005.00 | 57.40 | 64.00 | 60.70 | 90.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:05 PM EST |
| 1,010.00 | 61.35 | 68.90 | 65.13 | 96.92 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/16/2026 4:00:05 PM EST |
| 1,015.00 | 67.60 | 73.90 | 70.75 | 83.85 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:05 PM EST |
| 1,020.00 | 73.30 | 79.00 | 76.15 | 78.25 | -11.95 | -13.25% | 0.07 | 280 | 80 | 1.27 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,025.00 | 76.35 | 83.90 | 80.13 | 98.65 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:05 PM EST |
| 1,030.00 | 81.50 | 88.90 | 85.20 | 103.73 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:05 PM EST |
| 1,035.00 | 87.85 | 93.90 | 90.88 | 108.62 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:05 PM EST |
| 1,040.00 | 91.80 | 98.55 | 95.18 | 98.60 | -11.70 | -10.61% | 0.09 | 74 | 21 | 1.44 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,045.00 | 96.35 | 103.90 | 100.13 | % | 0.10 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 1,050.00 | 101.65 | 108.90 | 105.28 | % | 0.10 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 1,055.00 | 106.80 | 114.00 | 110.40 | 136.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:05 PM EST |
| 1,060.00 | 111.15 | 119.00 | 115.08 | 116.95 | -19.65 | -14.39% | 0.11 | 73 | 14 | 1.69 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,080.00 | 131.75 | 137.65 | 134.70 | 138.20 | -23.58 | -14.58% | 0.12 | 10 | 5 | 1.71 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,100.00 | 151.45 | 158.80 | 155.13 | 181.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.04 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:05 PM EST |
| 1,120.00 | 173.30 | 179.00 | 176.15 | 179.75 | -28.49 | -13.69% | 0.16 | 88 | 17 | 2.28 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:05 PM EST |
| 1,140.00 | 191.50 | 198.90 | 195.20 | 158.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/16/2026 4:00:05 PM EST |
| 1,160.00 | 211.55 | 218.90 | 215.23 | 160.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 7/16/2026 4:00:05 PM EST |
| 1,180.00 | 231.50 | 238.90 | 235.20 | 195.12 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/16/2026 4:00:05 PM EST |
| 1,200.00 | 251.50 | 258.90 | 255.20 | 156.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/16/2026 4:00:05 PM EST |
| 1,220.00 | 272.45 | 278.90 | 275.68 | 273.64 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/16/2026 4:00:05 PM EST |
| 1,240.00 | 291.45 | 298.90 | 295.18 | 150.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/16/2026 4:00:05 PM EST |
| 1,260.00 | 312.80 | 318.90 | 315.85 | % | 0.25 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 1,280.00 | 331.35 | 338.90 | 335.13 | % | 0.26 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 1,300.00 | 351.35 | 358.90 | 355.13 | % | 0.27 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 1,320.00 | 371.35 | 378.85 | 375.10 | % | 0.28 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 1,340.00 | 391.35 | 398.90 | 395.13 | % | 0.29 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 1,360.00 | 411.35 | 419.00 | 415.18 | % | 0.31 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 1,380.00 | 431.55 | 439.00 | 435.28 | % | 0.32 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST | |||
| 1,400.00 | 451.35 | 458.90 | 455.13 | % | 0.33 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:05 PM EST |