Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $615.73 as of 10/2/2026 10:25:28 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 324.60 | 331.90 | 328.25 | % | 1.06 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 315.00 | 319.60 | 326.25 | 322.93 | % | 1.03 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 320.00 | 314.60 | 321.30 | 317.95 | % | 0.99 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 325.00 | 309.60 | 316.30 | 312.95 | % | 0.96 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 330.00 | 304.65 | 311.25 | 307.95 | % | 0.93 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 335.00 | 299.60 | 306.30 | 302.95 | % | 0.90 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 340.00 | 294.90 | 302.15 | 298.53 | % | 0.88 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 345.00 | 289.75 | 296.50 | 293.13 | 289.34 | % | 0.85 | 9 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST | |
| 350.00 | 284.60 | 291.70 | 288.15 | % | 0.82 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 355.00 | 279.60 | 286.25 | 282.93 | % | 0.80 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 360.00 | 274.65 | 282.10 | 278.38 | % | 0.77 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 365.00 | 270.35 | 276.25 | 273.30 | % | 0.75 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 370.00 | 264.60 | 271.25 | 267.93 | % | 0.72 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 375.00 | 259.60 | 267.15 | 263.38 | % | 0.70 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 380.00 | 256.10 | 262.10 | 259.10 | 234.56 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 385.00 | 249.65 | 257.10 | 253.38 | % | 0.66 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 390.00 | 246.70 | 252.10 | 249.40 | % | 0.64 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 395.00 | 239.65 | 246.25 | 242.95 | % | 0.62 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 400.00 | 236.70 | 242.15 | 239.43 | 213.50 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 405.00 | 231.40 | 237.10 | 234.25 | 208.21 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 410.00 | 226.50 | 232.10 | 229.30 | 207.36 | 0.00 | 0.00% | 0.56 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 415.00 | 221.25 | 226.55 | 223.90 | % | 0.54 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 420.00 | 216.00 | 221.90 | 218.95 | % | 0.52 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 425.00 | 210.20 | 217.10 | 213.65 | % | 0.50 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 430.00 | 204.65 | 211.90 | 208.28 | % | 0.48 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 435.00 | 199.65 | 207.15 | 203.40 | % | 0.47 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 440.00 | 194.65 | 201.90 | 198.28 | % | 0.45 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 445.00 | 189.65 | 196.30 | 192.98 | 173.27 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.17 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 450.00 | 184.75 | 191.30 | 188.03 | 152.20 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 455.00 | 180.10 | 186.30 | 183.20 | % | 0.40 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 460.00 | 175.85 | 181.30 | 178.58 | 173.45 | +27.40 | +18.77% | 0.39 | 17 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 465.00 | 169.65 | 177.15 | 173.40 | % | 0.37 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 470.00 | 164.95 | 171.60 | 168.28 | 145.93 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 475.00 | 160.20 | 167.15 | 163.68 | 135.87 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 480.00 | 154.65 | 162.15 | 158.40 | % | 0.33 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 485.00 | 150.60 | 157.15 | 153.88 | % | 0.32 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 490.00 | 145.55 | 151.35 | 148.45 | 113.94 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.50 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 495.00 | 140.40 | 147.20 | 143.80 | 111.19 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 500.00 | 136.50 | 141.30 | 138.90 | 138.77 | +26.50 | +23.61% | 0.28 | 1 | 11 | 1.50 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 505.00 | 130.20 | 137.20 | 133.70 | 102.99 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 507.50 | 128.05 | 134.75 | 131.40 | % | 0.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 510.00 | 124.70 | 132.15 | 128.43 | 97.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 512.50 | 122.85 | 129.70 | 126.28 | 95.53 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 515.00 | 120.95 | 126.65 | 123.80 | 95.52 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.24 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 517.50 | 119.05 | 123.80 | 121.43 | 115.65 | +25.11 | +27.74% | 0.23 | 2 | 3 | 1.22 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 520.00 | 114.70 | 121.65 | 118.18 | 121.30 | +33.30 | +37.85% | 0.23 | 1 | 5 | 1.19 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 522.50 | 112.50 | 118.90 | 115.70 | 95.07 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 525.00 | 110.95 | 117.25 | 114.10 | 83.23 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.14 | 1.00 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 527.50 | 107.20 | 114.70 | 110.95 | 84.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 530.00 | 104.80 | 111.40 | 108.10 | 75.65 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.09 | 1.00 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 532.50 | 103.00 | 109.80 | 106.40 | 78.55 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.07 | 1.00 | 0.00 | -0.04 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 535.00 | 100.50 | 106.40 | 103.45 | 69.17 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.13 | 0.99 | 0.00 | -0.05 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 537.50 | 98.05 | 104.80 | 101.43 | 71.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.07 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 540.00 | 96.75 | 100.90 | 98.83 | 72.37 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.99 | 0.99 | 0.00 | -0.07 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 542.50 | 93.45 | 99.80 | 96.63 | % | 0.18 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.12 | 10/1/2026 3:59:52 PM EST | |||
| 545.00 | 89.80 | 97.30 | 93.55 | 63.51 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.92 | 0.99 | 0.00 | -0.12 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 547.50 | 87.70 | 94.70 | 91.20 | 85.99 | +16.79 | +24.27% | 0.17 | 1 | 12 | 0.92 | 0.99 | 0.00 | -0.15 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 550.00 | 86.40 | 90.60 | 88.50 | 87.72 | +20.99 | +31.46% | 0.16 | 3 | 28 | 1.01 | 0.98 | 0.00 | -0.20 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 552.50 | 83.65 | 88.90 | 86.28 | 64.51 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.93 | 0.98 | 0.00 | -0.22 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 555.00 | 80.50 | 86.45 | 83.48 | 55.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.85 | 0.97 | 0.00 | -0.30 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 557.50 | 78.15 | 83.95 | 81.05 | 58.45 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.82 | 0.97 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 560.00 | 75.80 | 82.35 | 79.08 | 57.43 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.80 | 0.96 | 0.00 | -0.40 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 562.50 | 72.85 | 79.80 | 76.33 | 55.08 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.82 | 0.96 | 0.00 | -0.41 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 565.00 | 69.80 | 76.45 | 73.13 | 52.30 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.75 | 0.95 | 0.00 | -0.51 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 567.50 | 68.35 | 74.85 | 71.60 | 41.68 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | 0.95 | 0.00 | -0.50 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 570.00 | 66.10 | 72.40 | 69.25 | 47.95 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.71 | 0.94 | 0.00 | -0.54 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 572.50 | 63.50 | 69.05 | 66.28 | 42.57 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.73 | 0.93 | 0.00 | -0.59 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 575.00 | 60.80 | 67.35 | 64.08 | 46.10 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.68 | 0.92 | 0.00 | -0.63 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 577.50 | 58.70 | 64.00 | 61.35 | 28.70 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.64 | 0.91 | 0.01 | -0.67 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 580.00 | 55.80 | 61.50 | 58.65 | 55.39 | +28.29 | +104.40% | 0.10 | 1 | 55 | 0.62 | 0.90 | 0.01 | -0.71 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 582.50 | 53.00 | 59.10 | 56.05 | 53.00 | +24.30 | +84.67% | 0.10 | 1 | 93 | 0.61 | 0.89 | 0.01 | -0.75 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 585.00 | 51.25 | 56.60 | 53.93 | 48.00 | +13.95 | +40.97% | 0.09 | 2 | 47 | 0.52 | 0.87 | 0.01 | -0.79 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 587.50 | 48.70 | 54.05 | 51.38 | 47.40 | +20.66 | +77.27% | 0.09 | 2 | 14 | 0.58 | 0.86 | 0.01 | -0.83 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 590.00 | 47.00 | 51.60 | 49.30 | 44.95 | +17.40 | +63.16% | 0.08 | 2 | 33 | 0.40 | 0.84 | 0.01 | -0.88 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 592.50 | 44.25 | 49.15 | 46.70 | 42.60 | +15.55 | +57.49% | 0.08 | 2 | 34 | 0.40 | 0.82 | 0.01 | -0.92 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 595.00 | 41.75 | 46.70 | 44.23 | 43.91 | +18.36 | +71.86% | 0.07 | 23 | 52 | 0.39 | 0.80 | 0.01 | -0.97 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 597.50 | 38.70 | 44.25 | 41.48 | 34.95 | +12.50 | +55.68% | 0.07 | 1 | 189 | 0.39 | 0.78 | 0.01 | -1.01 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 600.00 | 36.20 | 42.15 | 39.18 | 39.74 | +19.14 | +92.92% | 0.07 | 56 | 273 | 0.39 | 0.75 | 0.01 | -1.06 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 602.50 | 34.30 | 39.40 | 36.85 | 34.00 | +14.65 | +75.72% | 0.06 | 13 | 53 | 0.39 | 0.72 | 0.01 | -1.11 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 605.00 | 31.95 | 35.15 | 33.55 | 38.15 | +20.60 | +117.38% | 0.06 | 17 | 215 | 0.39 | 0.68 | 0.01 | -1.16 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 607.50 | 29.95 | 34.30 | 32.13 | 32.25 | +16.85 | +109.42% | 0.05 | 20 | 184 | 0.39 | 0.65 | 0.01 | -1.20 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 610.00 | 27.75 | 32.40 | 30.08 | 27.70 | +13.85 | +100.00% | 0.05 | 45 | 281 | 0.39 | 0.61 | 0.02 | -1.24 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 612.50 | 25.15 | 29.50 | 27.33 | 31.00 | +18.39 | +145.84% | 0.04 | 53 | 293 | 0.39 | 0.57 | 0.02 | -1.27 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 615.00 | 22.40 | 25.95 | 24.18 | 25.00 | +13.93 | +125.84% | 0.04 | 45 | 589 | 0.39 | 0.53 | 0.02 | -1.29 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 617.50 | 22.15 | 22.85 | 22.50 | 25.00 | +15.43 | +161.24% | 0.04 | 81 | 407 | 0.40 | 0.49 | 0.02 | -1.30 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 620.00 | 20.20 | 21.10 | 20.65 | 20.85 | +12.41 | +147.04% | 0.03 | 210 | 441 | 0.40 | 0.45 | 0.02 | -1.30 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 622.50 | 18.20 | 18.75 | 18.48 | 19.15 | +11.15 | +139.38% | 0.03 | 86 | 257 | 0.40 | 0.41 | 0.02 | -1.29 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 625.00 | 16.40 | 16.95 | 16.68 | 19.82 | +13.33 | +205.40% | 0.03 | 132 | 338 | 0.40 | 0.37 | 0.02 | -1.27 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 627.50 | 14.15 | 15.05 | 14.60 | 15.65 | +9.63 | +159.97% | 0.02 | 103 | 827 | 0.40 | 0.34 | 0.01 | -1.25 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 630.00 | 12.95 | 13.40 | 13.18 | 13.22 | +8.27 | +167.08% | 0.02 | 611 | 826 | 0.40 | 0.31 | 0.01 | -1.21 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 632.50 | 11.50 | 11.85 | 11.68 | 11.91 | +7.21 | +153.41% | 0.02 | 182 | 292 | 0.40 | 0.28 | 0.01 | -1.17 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 635.00 | 10.05 | 10.45 | 10.25 | 10.90 | +7.05 | +183.12% | 0.02 | 528 | 398 | 0.40 | 0.25 | 0.01 | -1.12 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 637.50 | 8.75 | 9.10 | 8.93 | 9.19 | +5.79 | +170.30% | 0.01 | 276 | 151 | 0.40 | 0.22 | 0.01 | -1.06 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 640.00 | 7.60 | 7.95 | 7.78 | 8.00 | +5.20 | +185.72% | 0.01 | 1,009 | 379 | 0.41 | 0.20 | 0.01 | -1.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 642.50 | 6.50 | 6.80 | 6.65 | 6.80 | +4.20 | +161.54% | 0.01 | 165 | 261 | 0.41 | 0.18 | 0.01 | -0.94 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 645.00 | 5.60 | 5.85 | 5.73 | 5.75 | +3.85 | +202.64% | 0.01 | 2,076 | 464 | 0.41 | 0.16 | 0.01 | -0.88 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 647.50 | 4.70 | 5.05 | 4.88 | 4.66 | +3.00 | +180.73% | 0.01 | 137 | 133 | 0.41 | 0.14 | 0.01 | -0.82 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 650.00 | 4.05 | 4.30 | 4.18 | 4.14 | +2.52 | +155.56% | 0.01 | 1,292 | 869 | 0.41 | 0.12 | 0.01 | -0.75 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 652.50 | 3.40 | 3.60 | 3.50 | 3.50 | +2.18 | +165.16% | 0.01 | 250 | 239 | 0.42 | 0.11 | 0.01 | -0.69 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 655.00 | 2.89 | 3.05 | 2.97 | 2.98 | +1.86 | +166.08% | 0.00 | 371 | 574 | 0.42 | 0.09 | 0.01 | -0.63 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 657.50 | 2.36 | 2.54 | 2.45 | 2.47 | +1.51 | +157.30% | 0.00 | 115 | 389 | 0.42 | 0.08 | 0.01 | -0.57 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 660.00 | 2.01 | 2.12 | 2.07 | 2.06 | +1.26 | +157.50% | 0.00 | 182 | 195 | 0.43 | 0.07 | 0.01 | -0.51 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 662.50 | 1.66 | 1.77 | 1.72 | 1.94 | +1.25 | +181.16% | 0.00 | 113 | 234 | 0.43 | 0.06 | 0.00 | -0.46 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 665.00 | 1.40 | 1.48 | 1.44 | 1.38 | +0.77 | +126.23% | 0.00 | 267 | 254 | 0.43 | 0.05 | 0.00 | -0.41 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 667.50 | 1.14 | 1.24 | 1.19 | 1.17 | +0.59 | +101.73% | 0.00 | 90 | 137 | 0.43 | 0.04 | 0.00 | -0.36 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 670.00 | 0.96 | 1.04 | 1.00 | 1.03 | +0.60 | +139.54% | 0.00 | 154 | 506 | 0.44 | 0.04 | 0.00 | -0.32 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 672.50 | 0.80 | 0.87 | 0.84 | 0.91 | +0.54 | +145.95% | 0.00 | 61 | 144 | 0.45 | 0.03 | 0.00 | -0.28 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 675.00 | 0.66 | 0.73 | 0.70 | 0.66 | +0.34 | +106.25% | 0.00 | 91 | 225 | 0.45 | 0.03 | 0.00 | -0.24 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 677.50 | 0.54 | 0.61 | 0.58 | 0.76 | +0.53 | +230.44% | 0.00 | 52 | 1,484 | 0.45 | 0.02 | 0.00 | -0.22 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 680.00 | 0.43 | 0.52 | 0.48 | 0.62 | +0.41 | +195.24% | 0.00 | 69 | 291 | 0.46 | 0.02 | 0.00 | -0.19 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 682.50 | 0.36 | 0.44 | 0.40 | 0.56 | +0.11 | +24.45% | 0.00 | 16 | 15 | 0.49 | 0.02 | 0.00 | -0.16 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 685.00 | 0.29 | 0.37 | 0.33 | 0.34 | +0.16 | +88.89% | 0.00 | 18 | 24 | 0.51 | 0.01 | 0.00 | -0.13 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 687.50 | 0.25 | 0.31 | 0.28 | 0.28 | +0.27 | +2,700.00% | 0.00 | 8 | 6 | 0.50 | 0.01 | 0.00 | -0.12 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 690.00 | 0.20 | 0.27 | 0.24 | 0.25 | +0.14 | +127.28% | 0.00 | 2 | 89 | 0.50 | 0.01 | 0.00 | -0.10 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 692.50 | 0.16 | 0.23 | 0.20 | 0.13 | +0.01 | +8.34% | 0.00 | 1 | 33 | 0.51 | 0.01 | 0.00 | -0.08 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 695.00 | 0.14 | 0.20 | 0.17 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 19 | 0.51 | 0.01 | 0.00 | -0.06 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 697.50 | 0.11 | 0.36 | 0.24 | 0.14 | -0.06 | -30.00% | 0.00 | 3 | 4 | 0.54 | 0.00 | 0.00 | -0.05 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 700.00 | 0.09 | 0.14 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 77 | 679 | 0.49 | 0.00 | 0.00 | -0.04 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 702.50 | 0.07 | 0.14 | 0.11 | 0.13 | +0.05 | +62.50% | 0.00 | 3 | 17 | 0.51 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 705.00 | 0.05 | 0.27 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 24 | 0.52 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 707.50 | 0.02 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.55 | 0.00 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 710.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 15 | 0.54 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 712.50 | 0.01 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 715.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 6 | 0.57 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 717.50 | 0.01 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.52 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 720.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 722.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 27 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 725.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 727.50 | 0.01 | 0.09 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 730.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 43 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 732.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 30 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 735.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 28 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 737.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 6 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 740.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 3 | 43 | 0.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.41 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 325.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 335.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 345.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 350.00 | 0.00 | 1.56 | 0.78 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 355.00 | 0.00 | 1.56 | 0.78 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 1.56 | 0.78 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 365.00 | 0.00 | 1.56 | 0.78 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 1.56 | 0.78 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 375.00 | 0.00 | 1.57 | 0.79 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 1.57 | 0.79 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 385.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 395.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 0.49 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 415.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 425.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 435.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 445.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 455.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 460.00 | 0.01 | 0.08 | 0.05 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 465.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 470.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.95 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 475.00 | 0.02 | 0.08 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 480.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 383 | 0.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 485.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.92 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 490.00 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 495.00 | 0.03 | 0.08 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 500.00 | 0.02 | 0.14 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 191 | 0.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 505.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 312 | 0.81 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 507.50 | 0.02 | 0.15 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 510.00 | 0.03 | 0.10 | 0.07 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 105 | 0.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 512.50 | 0.02 | 0.17 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 515.00 | 0.03 | 0.30 | 0.17 | 0.60 | +0.44 | +275.00% | 0.00 | 10 | 134 | 0.76 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 517.50 | 0.04 | 0.16 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 520.00 | 0.02 | 0.63 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.68 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 522.50 | 0.03 | 0.15 | 0.09 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.73 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 525.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 10 | 140 | 0.65 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 527.50 | 0.01 | 0.17 | 0.09 | 0.17 | -0.06 | -26.09% | 0.00 | 1 | 4 | 0.67 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 530.00 | 0.03 | 0.12 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 19 | 383 | 0.69 | 0.00 | 0.00 | -0.03 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 532.50 | 0.01 | 0.12 | 0.07 | 0.07 | -0.18 | -72.00% | 0.00 | 1 | 7 | 0.67 | 0.00 | 0.00 | -0.04 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 535.00 | 0.02 | 1.03 | 0.53 | 0.16 | -0.04 | -20.00% | 0.00 | 2 | 69 | 0.65 | -0.01 | 0.00 | -0.05 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 537.50 | 0.03 | 0.88 | 0.46 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 12 | 0.57 | -0.01 | 0.00 | -0.07 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 540.00 | 0.03 | 0.21 | 0.12 | 0.65 | +0.42 | +182.61% | 0.00 | 10 | 103 | 0.64 | -0.01 | 0.00 | -0.07 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 542.50 | 0.04 | 0.21 | 0.13 | 0.20 | -0.03 | -13.05% | 0.00 | 1 | 233 | 0.55 | -0.01 | 0.00 | -0.12 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 545.00 | 0.08 | 0.12 | 0.10 | 0.13 | -0.21 | -61.77% | 0.00 | 6 | 1,083 | 0.59 | -0.01 | 0.00 | -0.12 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 547.50 | 0.08 | 0.16 | 0.12 | 0.13 | -0.10 | -43.48% | 0.00 | 21 | 95 | 0.58 | -0.01 | 0.00 | -0.15 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 550.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.15 | -51.73% | 0.00 | 9 | 1,622 | 0.54 | -0.02 | 0.00 | -0.20 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 552.50 | 0.08 | 0.66 | 0.37 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.56 | -0.02 | 0.00 | -0.22 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 555.00 | 0.08 | 0.65 | 0.37 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 625 | 0.51 | -0.03 | 0.00 | -0.30 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 557.50 | 0.10 | 0.20 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.50 | -0.03 | 0.00 | -0.35 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 560.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.19 | -51.36% | 0.00 | 18 | 519 | 0.47 | -0.04 | 0.00 | -0.40 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 562.50 | 0.12 | 1.14 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | -0.04 | 0.00 | -0.41 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 565.00 | 0.13 | 0.19 | 0.16 | 0.17 | -0.30 | -63.83% | 0.00 | 5 | 177 | 0.45 | -0.05 | 0.00 | -0.51 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 567.50 | 0.14 | 0.22 | 0.18 | 0.17 | -0.32 | -65.31% | 0.00 | 9 | 236 | 0.46 | -0.05 | 0.00 | -0.50 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 570.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.41 | -69.50% | 0.00 | 39 | 505 | 0.45 | -0.06 | 0.00 | -0.54 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 572.50 | 0.16 | 0.71 | 0.44 | 0.20 | -0.42 | -67.75% | 0.00 | 1 | 398 | 0.44 | -0.07 | 0.00 | -0.59 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 575.00 | 0.17 | 0.22 | 0.20 | 0.19 | -0.59 | -75.65% | 0.00 | 33 | 1,108 | 0.43 | -0.08 | 0.00 | -0.63 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 577.50 | 0.19 | 0.25 | 0.22 | 0.22 | -0.66 | -75.00% | 0.00 | 6 | 2,331 | 0.43 | -0.09 | 0.01 | -0.67 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 580.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.81 | -77.89% | 0.00 | 63 | 1,100 | 0.42 | -0.10 | 0.01 | -0.71 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 582.50 | 0.22 | 0.27 | 0.25 | 0.24 | -0.98 | -80.33% | 0.00 | 83 | 352 | 0.42 | -0.11 | 0.01 | -0.75 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 585.00 | 0.23 | 0.29 | 0.26 | 0.25 | -1.15 | -82.15% | 0.00 | 13 | 507 | 0.41 | -0.13 | 0.01 | -0.79 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 587.50 | 0.26 | 0.31 | 0.29 | 0.29 | -1.19 | -80.41% | 0.00 | 15 | 403 | 0.41 | -0.14 | 0.01 | -0.83 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 590.00 | 0.28 | 0.34 | 0.31 | 0.28 | -1.76 | -86.28% | 0.00 | 68 | 381 | 0.41 | -0.16 | 0.01 | -0.88 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 592.50 | 0.31 | 0.38 | 0.35 | 0.30 | -1.92 | -86.49% | 0.00 | 40 | 207 | 0.40 | -0.18 | 0.01 | -0.92 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 595.00 | 0.36 | 0.43 | 0.40 | 0.38 | -2.52 | -86.90% | 0.00 | 137 | 262 | 0.40 | -0.20 | 0.01 | -0.97 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 597.50 | 0.41 | 0.49 | 0.45 | 0.49 | -2.81 | -85.16% | 0.00 | 6 | 249 | 0.40 | -0.22 | 0.01 | -1.01 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 600.00 | 0.47 | 0.56 | 0.52 | 0.50 | -3.58 | -87.75% | 0.00 | 207 | 1,027 | 0.40 | -0.25 | 0.01 | -1.06 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 602.50 | 0.55 | 0.64 | 0.60 | 0.64 | -4.12 | -86.56% | 0.00 | 44 | 241 | 0.39 | -0.28 | 0.01 | -1.11 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 605.00 | 0.66 | 0.75 | 0.71 | 0.70 | -4.70 | -87.04% | 0.00 | 2,126 | 224 | 0.40 | -0.32 | 0.01 | -1.16 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 607.50 | 0.79 | 0.89 | 0.84 | 0.87 | -4.80 | -84.66% | 0.00 | 61 | 148 | 0.40 | -0.35 | 0.01 | -1.20 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 610.00 | 0.95 | 1.06 | 1.01 | 1.05 | -6.36 | -85.83% | 0.00 | 121 | 353 | 0.40 | -0.39 | 0.02 | -1.24 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 612.50 | 1.15 | 1.28 | 1.22 | 1.27 | -7.08 | -84.79% | 0.00 | 240 | 198 | 0.40 | -0.43 | 0.02 | -1.27 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 615.00 | 1.45 | 1.56 | 1.51 | 1.50 | -8.10 | -84.38% | 0.00 | 72 | 186 | 0.40 | -0.47 | 0.02 | -1.29 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 617.50 | 1.81 | 1.92 | 1.87 | 1.83 | -9.17 | -83.37% | 0.00 | 78 | 392 | 0.41 | -0.51 | 0.02 | -1.30 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 620.00 | 2.22 | 2.35 | 2.29 | 2.25 | -9.75 | -81.25% | 0.00 | 256 | 175 | 0.41 | -0.55 | 0.02 | -1.30 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 622.50 | 2.69 | 2.87 | 2.78 | 3.04 | -10.21 | -77.06% | 0.00 | 55 | 117 | 0.41 | -0.59 | 0.02 | -1.29 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 625.00 | 3.25 | 3.50 | 3.38 | 3.50 | -12.55 | -78.20% | 0.01 | 94 | 103 | 0.41 | -0.63 | 0.02 | -1.27 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 627.50 | 3.85 | 4.30 | 4.08 | 4.42 | -12.70 | -74.19% | 0.01 | 74 | 68 | 0.41 | -0.66 | 0.01 | -1.25 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 630.00 | 4.80 | 5.05 | 4.93 | 5.00 | -13.90 | -73.55% | 0.01 | 279 | 94 | 0.41 | -0.69 | 0.01 | -1.21 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 632.50 | 5.75 | 6.10 | 5.93 | 6.05 | -15.30 | -71.67% | 0.01 | 277 | 34 | 0.42 | -0.72 | 0.01 | -1.17 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 635.00 | 6.80 | 7.10 | 6.95 | 7.03 | -15.17 | -68.34% | 0.01 | 333 | 25 | 0.42 | -0.75 | 0.01 | -1.12 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 637.50 | 8.00 | 8.35 | 8.18 | 8.55 | -15.65 | -64.67% | 0.01 | 154 | 21 | 0.42 | -0.78 | 0.01 | -1.06 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 640.00 | 9.25 | 9.65 | 9.45 | 9.40 | -17.25 | -64.73% | 0.01 | 193 | 34 | 0.42 | -0.80 | 0.01 | -1.00 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 642.50 | 10.70 | 11.05 | 10.88 | 11.14 | -17.11 | -60.57% | 0.02 | 41 | 9 | 0.42 | -0.82 | 0.01 | -0.94 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 645.00 | 12.25 | 12.60 | 12.43 | 12.15 | -26.50 | -68.57% | 0.02 | 71 | 37 | 0.39 | -0.84 | 0.01 | -0.88 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 647.50 | 13.90 | 14.30 | 14.10 | 15.20 | -16.10 | -51.44% | 0.02 | 6 | 15 | 0.62 | -0.86 | 0.01 | -0.82 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 650.00 | 15.65 | 16.15 | 15.90 | 16.45 | -19.65 | -54.44% | 0.02 | 56 | 1 | 0.58 | -0.88 | 0.01 | -0.75 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 652.50 | 17.50 | 17.85 | 17.68 | 18.37 | -24.38 | -57.03% | 0.03 | 3 | 2 | 0.64 | -0.89 | 0.01 | -0.69 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 655.00 | 19.50 | 19.95 | 19.73 | 19.80 | % | 0.03 | 24 | 0 | 0.53 | -0.91 | 0.01 | -0.63 | 10/2/2026 | 10/1/2026 3:59:52 PM EST | |
| 657.50 | 21.25 | 21.95 | 21.60 | 22.00 | % | 0.03 | 12 | 0 | 0.55 | -0.92 | 0.01 | -0.57 | 10/2/2026 | 10/1/2026 3:59:52 PM EST | |
| 660.00 | 23.60 | 24.25 | 23.93 | 24.15 | -22.28 | -47.99% | 0.04 | 5 | 1 | 0.56 | -0.93 | 0.01 | -0.51 | 10/2/2026 | 10/1/2026 3:59:52 PM EST |
| 662.50 | 25.30 | 26.35 | 25.83 | 48.19 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.72 | -0.94 | 0.00 | -0.46 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 665.00 | 26.40 | 31.00 | 28.70 | % | 0.04 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.41 | 10/1/2026 3:59:52 PM EST | |||
| 667.50 | 27.35 | 33.85 | 30.60 | % | 0.05 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.36 | 10/1/2026 3:59:52 PM EST | |||
| 670.00 | 29.65 | 34.55 | 32.10 | 34.00 | % | 0.05 | 1 | 0 | 0.61 | -0.96 | 0.00 | -0.32 | 10/2/2026 | 10/1/2026 3:59:52 PM EST | |
| 672.50 | 32.00 | 38.70 | 35.35 | 63.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.97 | 0.00 | -0.28 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 675.00 | 34.35 | 39.50 | 36.93 | % | 0.05 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.24 | 10/1/2026 3:59:52 PM EST | |||
| 677.50 | 36.75 | 43.45 | 40.10 | % | 0.06 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.22 | 10/1/2026 3:59:52 PM EST | |||
| 680.00 | 39.15 | 45.35 | 42.25 | 73.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.19 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 682.50 | 41.60 | 48.25 | 44.93 | % | 0.07 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.16 | 10/1/2026 3:59:52 PM EST | |||
| 685.00 | 44.05 | 49.15 | 46.60 | % | 0.07 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.13 | 10/1/2026 3:59:52 PM EST | |||
| 687.50 | 46.50 | 52.15 | 49.33 | 75.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.12 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 690.00 | 48.95 | 55.25 | 52.10 | 71.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.78 | -0.99 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 692.50 | 51.40 | 55.95 | 53.68 | % | 0.08 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.08 | 10/1/2026 3:59:52 PM EST | |||
| 695.00 | 53.90 | 59.50 | 56.70 | % | 0.08 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.06 | 10/1/2026 3:59:52 PM EST | |||
| 697.50 | 56.35 | 61.60 | 58.98 | 84.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.05 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 700.00 | 58.85 | 64.20 | 61.53 | % | 0.09 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.04 | 10/1/2026 3:59:52 PM EST | |||
| 702.50 | 61.35 | 67.25 | 64.30 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 705.00 | 63.80 | 70.45 | 67.13 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 707.50 | 66.30 | 72.05 | 69.18 | 75.00 | % | 0.10 | 2 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 10/2/2026 | 10/1/2026 3:59:52 PM EST | |
| 710.00 | 68.80 | 75.15 | 71.98 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 712.50 | 71.30 | 77.35 | 74.33 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 715.00 | 73.80 | 79.70 | 76.75 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 717.50 | 76.30 | 82.65 | 79.48 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 720.00 | 78.80 | 85.40 | 82.10 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 722.50 | 81.30 | 87.90 | 84.60 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 725.00 | 83.80 | 90.40 | 87.10 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 727.50 | 86.25 | 92.90 | 89.58 | % | 0.12 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 730.00 | 87.85 | 95.40 | 91.63 | % | 0.13 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 732.50 | 90.45 | 96.75 | 93.60 | % | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 735.00 | 92.95 | 98.90 | 95.93 | 127.54 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 737.50 | 96.25 | 102.15 | 99.20 | 130.06 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 740.00 | 97.90 | 104.75 | 101.33 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |