Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $645.86 as of 10/8/2026 1:08:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 307.25 | 312.45 | 309.85 | % | 1.00 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 315.00 | 302.25 | 307.55 | 304.90 | % | 0.97 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 320.00 | 297.25 | 303.10 | 300.18 | % | 0.94 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 325.00 | 292.25 | 298.10 | 295.18 | % | 0.91 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 330.00 | 287.25 | 293.35 | 290.30 | % | 0.88 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 335.00 | 282.25 | 288.80 | 285.53 | % | 0.85 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 340.00 | 277.25 | 283.85 | 280.55 | % | 0.83 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 345.00 | 272.25 | 278.80 | 275.53 | % | 0.80 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 350.00 | 267.25 | 273.85 | 270.55 | % | 0.77 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 355.00 | 262.25 | 267.40 | 264.83 | % | 0.75 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 360.00 | 257.25 | 262.85 | 260.05 | % | 0.72 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 365.00 | 252.25 | 259.00 | 255.63 | 272.80 | % | 0.70 | 1 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 370.00 | 247.25 | 254.00 | 250.63 | % | 0.68 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 375.00 | 242.25 | 248.95 | 245.60 | % | 0.65 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 380.00 | 237.25 | 244.15 | 240.70 | % | 0.63 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 385.00 | 232.25 | 239.25 | 235.75 | % | 0.61 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 390.00 | 227.25 | 233.65 | 230.45 | % | 0.59 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 395.00 | 222.25 | 229.25 | 225.75 | % | 0.57 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 400.00 | 217.25 | 223.20 | 220.23 | % | 0.55 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 405.00 | 212.25 | 219.00 | 215.63 | % | 0.53 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 410.00 | 207.25 | 213.85 | 210.55 | 222.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 415.00 | 202.30 | 209.30 | 205.80 | 218.35 | 0.00 | 0.00% | 0.50 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 420.00 | 197.30 | 204.05 | 200.68 | 211.44 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 425.00 | 192.30 | 199.05 | 195.68 | % | 0.46 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 430.00 | 187.30 | 193.65 | 190.48 | 214.38 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 435.00 | 182.30 | 189.05 | 185.68 | % | 0.43 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 440.00 | 177.30 | 184.25 | 180.78 | 215.22 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 445.00 | 172.30 | 179.25 | 175.78 | 211.91 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 450.00 | 167.30 | 172.70 | 170.00 | 182.32 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 455.00 | 162.30 | 169.30 | 165.80 | % | 0.36 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 460.00 | 157.30 | 164.05 | 160.68 | % | 0.35 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 465.00 | 152.30 | 158.75 | 155.53 | 146.62 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:51 PM EST |
| 470.00 | 147.35 | 154.05 | 150.70 | % | 0.32 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 475.00 | 142.35 | 149.10 | 145.73 | % | 0.31 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 480.00 | 137.35 | 144.35 | 140.85 | 153.92 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.68 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 485.00 | 132.35 | 138.95 | 135.65 | % | 0.28 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 490.00 | 129.40 | 134.10 | 131.75 | 142.17 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 495.00 | 122.40 | 129.05 | 125.73 | % | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 500.00 | 117.40 | 124.00 | 120.70 | % | 0.24 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 502.50 | 114.90 | 120.90 | 117.90 | % | 0.23 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 505.00 | 112.40 | 117.95 | 115.18 | % | 0.23 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 507.50 | 109.90 | 116.60 | 113.25 | % | 0.22 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 510.00 | 107.40 | 114.15 | 110.78 | % | 0.22 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 512.50 | 104.95 | 111.95 | 108.45 | % | 0.21 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 515.00 | 102.45 | 108.30 | 105.38 | 117.12 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.13 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 517.50 | 99.95 | 105.75 | 102.85 | 120.49 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 520.00 | 97.45 | 103.45 | 100.45 | % | 0.19 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 522.50 | 94.95 | 101.75 | 98.35 | 135.08 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 525.00 | 92.50 | 99.05 | 95.78 | 116.15 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 527.50 | 90.00 | 96.20 | 93.10 | 110.40 | +23.72 | +27.37% | 0.18 | 1 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 530.00 | 87.50 | 92.90 | 90.20 | 86.59 | -25.60 | -22.82% | 0.17 | 2 | 11 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 532.50 | 85.00 | 90.90 | 87.95 | 100.82 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 535.00 | 82.55 | 89.35 | 85.95 | 123.09 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 537.50 | 80.05 | 86.75 | 83.40 | 104.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 540.00 | 77.65 | 82.40 | 80.03 | 80.50 | -25.16 | -23.82% | 0.15 | 2 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 542.50 | 75.10 | 82.10 | 78.60 | 91.84 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.02 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 545.00 | 72.60 | 78.10 | 75.35 | 88.83 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.00 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 547.50 | 70.15 | 77.00 | 73.58 | 86.86 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.92 | 1.00 | 0.00 | -0.05 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 550.00 | 67.65 | 74.50 | 71.08 | 108.13 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.95 | 0.99 | 0.00 | -0.06 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 552.50 | 65.20 | 72.20 | 68.70 | 79.03 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.08 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 555.00 | 62.70 | 69.05 | 65.88 | 65.60 | -37.55 | -36.41% | 0.12 | 12 | 33 | 0.78 | 0.99 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 557.50 | 60.25 | 67.10 | 63.68 | 73.52 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.77 | 0.99 | 0.00 | -0.14 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 560.00 | 57.80 | 64.05 | 60.93 | 56.74 | -15.17 | -21.10% | 0.11 | 12 | 4 | 0.86 | 0.98 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 562.50 | 55.35 | 62.20 | 58.78 | 68.57 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | 0.98 | 0.00 | -0.24 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 565.00 | 52.90 | 59.75 | 56.33 | 70.62 | +7.22 | +11.39% | 0.10 | 9 | 17 | 0.79 | 0.98 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 567.50 | 50.45 | 57.45 | 53.95 | 68.05 | +18.62 | +37.67% | 0.10 | 9 | 8 | 0.71 | 0.97 | 0.00 | -0.33 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 570.00 | 48.00 | 52.90 | 50.45 | 64.79 | -8.49 | -11.59% | 0.09 | 9 | 32 | 0.75 | 0.96 | 0.00 | -0.37 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 572.50 | 45.55 | 52.20 | 48.88 | 61.93 | -11.55 | -15.72% | 0.09 | 9 | 4 | 0.67 | 0.95 | 0.00 | -0.42 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 575.00 | 43.15 | 49.70 | 46.43 | 58.44 | -11.93 | -16.96% | 0.08 | 12 | 15 | 0.65 | 0.95 | 0.00 | -0.48 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 577.50 | 42.75 | 46.40 | 44.58 | 44.60 | -23.90 | -34.90% | 0.08 | 17 | 7 | 0.67 | 0.93 | 0.00 | -0.54 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 580.00 | 38.35 | 43.50 | 40.93 | 39.85 | -25.55 | -39.07% | 0.07 | 14 | 9 | 0.60 | 0.92 | 0.01 | -0.60 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 582.50 | 36.40 | 41.30 | 38.85 | 51.08 | -11.94 | -18.95% | 0.07 | 13 | 4 | 0.56 | 0.91 | 0.01 | -0.66 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 585.00 | 36.15 | 38.40 | 37.28 | 50.62 | -5.53 | -9.85% | 0.06 | 10 | 14 | 0.53 | 0.89 | 0.01 | -0.73 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 587.50 | 33.50 | 36.10 | 34.80 | 34.15 | -22.60 | -39.83% | 0.06 | 12 | 30 | 0.37 | 0.88 | 0.01 | -0.79 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 590.00 | 31.35 | 34.20 | 32.78 | 27.90 | -11.70 | -29.55% | 0.06 | 5 | 26 | 0.48 | 0.86 | 0.01 | -0.86 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 592.50 | 27.75 | 32.00 | 29.88 | 27.90 | -21.52 | -43.55% | 0.05 | 13 | 7 | 0.43 | 0.84 | 0.01 | -0.93 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 595.00 | 27.50 | 27.85 | 27.68 | 27.95 | -19.12 | -40.62% | 0.05 | 19 | 24 | 0.42 | 0.82 | 0.01 | -0.99 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 597.50 | 25.30 | 25.75 | 25.53 | 23.85 | -14.35 | -37.57% | 0.04 | 8 | 7 | 0.42 | 0.79 | 0.01 | -1.05 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 600.00 | 23.30 | 23.65 | 23.48 | 24.40 | -18.89 | -43.64% | 0.04 | 38 | 197 | 0.41 | 0.76 | 0.01 | -1.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 602.50 | 21.30 | 21.70 | 21.50 | 20.53 | -20.77 | -50.30% | 0.04 | 3 | 17 | 0.41 | 0.74 | 0.01 | -1.17 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 605.00 | 19.05 | 19.90 | 19.48 | 18.90 | -18.81 | -49.89% | 0.03 | 6 | 126 | 0.41 | 0.71 | 0.01 | -1.21 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 607.50 | 17.50 | 18.00 | 17.75 | 21.40 | -15.60 | -42.17% | 0.03 | 13 | 55 | 0.40 | 0.67 | 0.01 | -1.25 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 610.00 | 15.90 | 16.35 | 16.13 | 17.00 | -19.88 | -53.91% | 0.03 | 48 | 82 | 0.40 | 0.64 | 0.01 | -1.28 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 612.50 | 14.35 | 14.75 | 14.55 | 13.92 | -17.03 | -55.03% | 0.02 | 65 | 108 | 0.40 | 0.60 | 0.01 | -1.30 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 615.00 | 12.75 | 13.20 | 12.98 | 13.11 | -20.60 | -61.11% | 0.02 | 192 | 63 | 0.40 | 0.57 | 0.02 | -1.31 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 617.50 | 11.40 | 11.75 | 11.58 | 12.05 | -19.50 | -61.81% | 0.02 | 623 | 56 | 0.40 | 0.53 | 0.02 | -1.32 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 620.00 | 9.80 | 10.45 | 10.13 | 10.55 | -18.72 | -63.96% | 0.02 | 306 | 58 | 0.40 | 0.49 | 0.02 | -1.31 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 622.50 | 8.95 | 9.20 | 9.08 | 9.30 | -18.70 | -66.79% | 0.01 | 139 | 26 | 0.40 | 0.45 | 0.02 | -1.28 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 625.00 | 7.85 | 8.15 | 8.00 | 8.08 | -17.57 | -68.50% | 0.01 | 379 | 155 | 0.40 | 0.41 | 0.02 | -1.25 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 627.50 | 6.80 | 7.10 | 6.95 | 7.25 | -16.00 | -68.82% | 0.01 | 104 | 39 | 0.39 | 0.38 | 0.01 | -1.21 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 630.00 | 5.95 | 6.10 | 6.03 | 6.05 | -15.95 | -72.50% | 0.01 | 443 | 79 | 0.39 | 0.34 | 0.01 | -1.17 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 632.50 | 5.05 | 5.35 | 5.20 | 5.40 | -14.70 | -73.14% | 0.01 | 1,303 | 187 | 0.39 | 0.31 | 0.01 | -1.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 635.00 | 4.35 | 4.60 | 4.48 | 4.50 | -14.01 | -75.69% | 0.01 | 2,354 | 150 | 0.39 | 0.27 | 0.01 | -1.05 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 637.50 | 3.65 | 3.90 | 3.78 | 3.80 | -13.08 | -77.49% | 0.01 | 913 | 117 | 0.39 | 0.24 | 0.01 | -0.98 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 640.00 | 3.10 | 3.35 | 3.23 | 3.19 | -12.60 | -79.80% | 0.01 | 2,277 | 383 | 0.39 | 0.22 | 0.01 | -0.92 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 642.50 | 2.61 | 2.78 | 2.70 | 2.60 | -11.45 | -81.50% | 0.00 | 356 | 187 | 0.39 | 0.19 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 645.00 | 2.21 | 2.29 | 2.25 | 2.40 | -10.60 | -81.54% | 0.00 | 739 | 254 | 0.39 | 0.17 | 0.01 | -0.78 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 647.50 | 1.76 | 1.92 | 1.84 | 1.95 | -9.62 | -83.15% | 0.00 | 459 | 135 | 0.39 | 0.14 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 650.00 | 1.52 | 1.60 | 1.56 | 1.65 | -8.85 | -84.29% | 0.00 | 1,571 | 351 | 0.39 | 0.12 | 0.01 | -0.64 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 652.50 | 1.16 | 1.36 | 1.26 | 1.38 | -8.24 | -85.66% | 0.00 | 434 | 188 | 0.39 | 0.11 | 0.01 | -0.57 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 655.00 | 1.03 | 1.13 | 1.08 | 1.14 | -7.74 | -87.17% | 0.00 | 541 | 301 | 0.39 | 0.09 | 0.01 | -0.51 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 657.50 | 0.80 | 0.95 | 0.88 | 0.95 | -6.76 | -87.68% | 0.00 | 130 | 160 | 0.39 | 0.08 | 0.01 | -0.45 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 660.00 | 0.68 | 0.77 | 0.73 | 0.72 | -6.03 | -89.34% | 0.00 | 392 | 181 | 0.39 | 0.07 | 0.00 | -0.40 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 662.50 | 0.55 | 0.65 | 0.60 | 0.65 | -5.24 | -88.97% | 0.00 | 90 | 97 | 0.39 | 0.06 | 0.00 | -0.35 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 665.00 | 0.44 | 0.54 | 0.49 | 0.50 | -4.80 | -90.57% | 0.00 | 769 | 128 | 0.40 | 0.05 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 667.50 | 0.36 | 0.46 | 0.41 | 0.38 | -3.11 | -89.12% | 0.00 | 72 | 73 | 0.40 | 0.04 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 670.00 | 0.31 | 0.37 | 0.34 | 0.31 | -3.99 | -92.80% | 0.00 | 310 | 303 | 0.40 | 0.03 | 0.00 | -0.22 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 672.50 | 0.22 | 0.32 | 0.27 | 0.30 | -3.40 | -91.90% | 0.00 | 114 | 394 | 0.41 | 0.03 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 675.00 | 0.17 | 0.26 | 0.22 | 0.26 | -3.14 | -92.36% | 0.00 | 556 | 155 | 0.40 | 0.02 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 677.50 | 0.16 | 0.24 | 0.20 | 0.20 | -2.67 | -93.04% | 0.00 | 163 | 99 | 0.42 | 0.02 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 680.00 | 0.14 | 0.18 | 0.16 | 0.17 | -2.33 | -93.20% | 0.00 | 196 | 127 | 0.42 | 0.01 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 682.50 | 0.10 | 0.32 | 0.21 | 0.20 | -2.04 | -91.08% | 0.00 | 45 | 77 | 0.44 | 0.01 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 685.00 | 0.07 | 0.16 | 0.12 | 0.11 | -1.83 | -94.33% | 0.00 | 153 | 50 | 0.43 | 0.01 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 687.50 | 0.03 | 0.12 | 0.08 | 0.08 | -1.46 | -94.81% | 0.00 | 47 | 35 | 0.41 | 0.01 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 690.00 | 0.01 | 0.12 | 0.07 | 0.06 | -1.36 | -95.78% | 0.00 | 102 | 122 | 0.41 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 692.50 | 0.04 | 0.11 | 0.08 | 0.08 | -0.92 | -92.00% | 0.00 | 6 | 17 | 0.44 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 695.00 | 0.04 | 0.12 | 0.08 | 0.07 | -1.01 | -93.52% | 0.00 | 154 | 52 | 0.45 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 697.50 | 0.00 | 0.08 | 0.04 | 0.08 | -0.92 | -92.00% | 0.00 | 13 | 29 | 0.47 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 700.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.80 | -95.24% | 0.00 | 223 | 275 | 0.44 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 702.50 | 0.00 | 0.39 | 0.20 | 0.20 | -0.59 | -74.69% | 0.00 | 6 | 37 | 0.62 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 705.00 | 0.00 | 0.39 | 0.20 | 0.15 | -0.33 | -68.75% | 0.00 | 4 | 40 | 0.63 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 707.50 | 0.01 | 0.11 | 0.06 | 0.04 | -0.53 | -92.99% | 0.00 | 25 | 93 | 0.49 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 710.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.44 | -91.67% | 0.00 | 3 | 106 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 712.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.27 | -87.10% | 0.00 | 15 | 24 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 715.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.28 | -82.36% | 0.00 | 10 | 32 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 717.50 | 0.00 | 0.14 | 0.07 | 0.04 | -0.33 | -89.19% | 0.00 | 6 | 115 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 720.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.19 | -76.00% | 0.00 | 5 | 90 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 722.50 | 0.00 | 0.27 | 0.14 | 0.05 | -0.19 | -79.17% | 0.00 | 8 | 29 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 725.00 | 0.00 | 0.55 | 0.28 | 0.08 | -0.19 | -70.37% | 0.00 | 8 | 36 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 727.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 14 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 730.00 | 0.00 | 0.41 | 0.21 | 0.06 | -0.11 | -64.71% | 0.00 | 1 | 24 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 732.50 | 0.00 | 0.46 | 0.23 | 0.05 | -0.16 | -76.19% | 0.00 | 2 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 735.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.09 | -75.00% | 0.00 | 19 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 740.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 31 | 49 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 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 | 3.05 | 1.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 315.00 | 0.00 | 3.05 | 1.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 325.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 330.00 | 0.00 | 3.05 | 1.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:51 PM EST |
| 335.00 | 0.00 | 3.05 | 1.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:51 PM EST |
| 340.00 | 0.00 | 3.05 | 1.53 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:51 PM EST |
| 345.00 | 0.00 | 3.05 | 1.53 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:51 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:51 PM EST |
| 355.00 | 0.00 | 3.05 | 1.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:51 PM EST |
| 360.00 | 0.00 | 3.05 | 1.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 365.00 | 0.00 | 3.05 | 1.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.22 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 375.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 385.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.08 | -88.89% | 0.00 | 20 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 390.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 71 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 395.00 | 0.00 | 3.05 | 1.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 400.00 | 0.00 | 0.39 | 0.20 | 0.01 | -0.05 | -83.34% | 0.00 | 20 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 405.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 410.00 | 0.00 | 3.05 | 1.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 415.00 | 0.00 | 3.05 | 1.53 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 420.00 | 0.00 | 3.05 | 1.53 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 425.00 | 0.00 | 3.05 | 1.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 430.00 | 0.00 | 3.05 | 1.53 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 435.00 | 0.00 | 1.25 | 0.63 | 0.06 | -0.04 | -40.00% | 0.00 | 10 | 288 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 440.00 | 0.00 | 3.05 | 1.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.22 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 445.00 | 0.00 | 3.05 | 1.53 | 0.08 | -0.01 | -11.12% | 0.00 | 5 | 54 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 450.00 | 0.00 | 3.05 | 1.53 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 455.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 460.00 | 0.00 | 3.05 | 1.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 465.00 | 0.01 | 0.16 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 470.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 475.00 | 0.02 | 0.09 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 208 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 480.00 | 0.02 | 0.10 | 0.06 | 0.10 | -0.01 | -9.10% | 0.00 | 11 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 485.00 | 0.01 | 0.11 | 0.06 | 0.09 | -0.06 | -40.00% | 0.00 | 10 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 490.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 10 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 495.00 | 0.02 | 0.14 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 500.00 | 0.06 | 0.10 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 33 | 47 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 502.50 | 0.08 | 0.17 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 59 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 505.00 | 0.02 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 507.50 | 0.09 | 0.19 | 0.14 | 0.09 | -0.03 | -25.00% | 0.00 | 12 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 510.00 | 0.09 | 0.19 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 9 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 512.50 | 0.09 | 0.27 | 0.18 | 0.08 | -0.06 | -42.86% | 0.00 | 37 | 42 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 515.00 | 0.11 | 0.33 | 0.22 | 0.15 | +0.03 | +25.00% | 0.00 | 18 | 111 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 517.50 | 0.10 | 0.26 | 0.18 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 112 | 0.67 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 520.00 | 0.11 | 0.25 | 0.18 | 0.17 | +0.05 | +41.67% | 0.00 | 13 | 170 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 522.50 | 0.12 | 0.25 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 73 | 0.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 525.00 | 0.15 | 0.25 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 37 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 527.50 | 0.15 | 0.26 | 0.21 | 0.14 | -0.01 | -6.67% | 0.00 | 14 | 59 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 530.00 | 0.17 | 0.27 | 0.22 | 0.25 | +0.05 | +25.00% | 0.00 | 66 | 108 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 532.50 | 0.19 | 0.28 | 0.24 | 0.30 | +0.15 | +100.00% | 0.00 | 231 | 18 | 0.68 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 535.00 | 0.17 | 0.29 | 0.23 | 0.33 | +0.13 | +65.00% | 0.00 | 29 | 71 | 0.67 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 537.50 | 0.21 | 0.31 | 0.26 | 0.25 | +0.09 | +56.25% | 0.00 | 17 | 20 | 0.66 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 540.00 | 0.20 | 0.32 | 0.26 | 0.35 | +0.20 | +133.34% | 0.00 | 28 | 97 | 0.65 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 542.50 | 0.22 | 0.33 | 0.28 | 0.37 | +0.18 | +94.74% | 0.00 | 5 | 41 | 0.63 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 545.00 | 0.23 | 0.35 | 0.29 | 0.41 | +0.24 | +141.18% | 0.00 | 4 | 32 | 0.62 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 547.50 | 0.28 | 0.36 | 0.32 | 0.39 | +0.20 | +105.27% | 0.00 | 59 | 21 | 0.61 | 0.00 | 0.00 | -0.05 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 550.00 | 0.30 | 0.36 | 0.33 | 0.42 | +0.29 | +223.08% | 0.00 | 76 | 136 | 0.59 | -0.01 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 552.50 | 0.29 | 0.38 | 0.34 | 0.52 | +0.37 | +246.67% | 0.00 | 9 | 8 | 0.58 | -0.01 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 555.00 | 0.31 | 0.40 | 0.36 | 0.63 | +0.38 | +152.00% | 0.00 | 18 | 296 | 0.57 | -0.01 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 557.50 | 0.36 | 0.43 | 0.40 | 0.55 | +0.28 | +103.71% | 0.00 | 19 | 42 | 0.56 | -0.01 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 560.00 | 0.37 | 0.46 | 0.42 | 0.50 | +0.19 | +61.29% | 0.00 | 86 | 182 | 0.54 | -0.02 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 562.50 | 0.42 | 0.50 | 0.46 | 0.53 | +0.28 | +112.00% | 0.00 | 65 | 169 | 0.54 | -0.02 | 0.00 | -0.24 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 565.00 | 0.45 | 0.53 | 0.49 | 0.49 | +0.24 | +96.00% | 0.00 | 95 | 101 | 0.52 | -0.02 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 567.50 | 0.50 | 0.57 | 0.54 | 0.55 | +0.27 | +96.43% | 0.00 | 41 | 26 | 0.51 | -0.03 | 0.00 | -0.33 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 570.00 | 0.55 | 0.62 | 0.59 | 0.58 | +0.18 | +45.00% | 0.00 | 51 | 89 | 0.50 | -0.04 | 0.00 | -0.37 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 572.50 | 0.61 | 0.69 | 0.65 | 0.71 | +0.40 | +129.04% | 0.00 | 45 | 45 | 0.49 | -0.05 | 0.00 | -0.42 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 575.00 | 0.66 | 0.76 | 0.71 | 0.79 | +0.44 | +125.72% | 0.00 | 306 | 102 | 0.48 | -0.05 | 0.00 | -0.48 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 577.50 | 0.75 | 0.86 | 0.81 | 0.94 | +0.54 | +135.00% | 0.00 | 87 | 51 | 0.46 | -0.07 | 0.00 | -0.54 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 580.00 | 0.88 | 0.97 | 0.93 | 0.95 | +0.49 | +106.53% | 0.00 | 379 | 162 | 0.47 | -0.08 | 0.01 | -0.60 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 582.50 | 1.00 | 1.10 | 1.05 | 1.01 | +0.50 | +98.04% | 0.00 | 81 | 49 | 0.46 | -0.09 | 0.01 | -0.66 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 585.00 | 1.16 | 1.28 | 1.22 | 1.42 | +0.79 | +125.40% | 0.00 | 200 | 166 | 0.45 | -0.11 | 0.01 | -0.73 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 587.50 | 1.37 | 1.47 | 1.42 | 1.47 | +0.97 | +194.00% | 0.00 | 381 | 56 | 0.44 | -0.12 | 0.01 | -0.79 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 590.00 | 1.60 | 1.71 | 1.66 | 1.70 | +1.10 | +183.34% | 0.00 | 505 | 232 | 0.44 | -0.14 | 0.01 | -0.86 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 592.50 | 1.89 | 2.03 | 1.96 | 1.94 | +1.14 | +142.50% | 0.00 | 191 | 121 | 0.43 | -0.16 | 0.01 | -0.93 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 595.00 | 2.18 | 2.35 | 2.27 | 2.71 | +1.71 | +171.00% | 0.00 | 233 | 224 | 0.42 | -0.18 | 0.01 | -0.99 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 597.50 | 2.58 | 2.74 | 2.66 | 2.53 | +1.58 | +166.32% | 0.00 | 694 | 160 | 0.42 | -0.21 | 0.01 | -1.05 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 600.00 | 3.00 | 3.20 | 3.10 | 3.00 | +2.14 | +248.84% | 0.01 | 1,311 | 755 | 0.42 | -0.24 | 0.01 | -1.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 602.50 | 3.45 | 3.70 | 3.58 | 3.75 | +2.52 | +204.88% | 0.01 | 191 | 46 | 0.41 | -0.26 | 0.01 | -1.17 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 605.00 | 4.05 | 4.30 | 4.18 | 4.20 | +2.90 | +223.08% | 0.01 | 1,719 | 192 | 0.41 | -0.29 | 0.01 | -1.21 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 607.50 | 4.70 | 5.00 | 4.85 | 5.20 | +3.16 | +154.91% | 0.01 | 231 | 123 | 0.41 | -0.33 | 0.01 | -1.25 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 610.00 | 5.50 | 5.80 | 5.65 | 5.65 | +3.93 | +228.49% | 0.01 | 322 | 403 | 0.40 | -0.36 | 0.01 | -1.28 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 612.50 | 6.40 | 6.70 | 6.55 | 7.40 | +5.63 | +318.08% | 0.01 | 273 | 171 | 0.40 | -0.40 | 0.01 | -1.30 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 615.00 | 7.35 | 7.70 | 7.53 | 7.35 | +5.10 | +226.67% | 0.01 | 783 | 89 | 0.40 | -0.43 | 0.02 | -1.31 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 617.50 | 8.45 | 8.80 | 8.63 | 8.57 | +5.79 | +208.28% | 0.01 | 486 | 62 | 0.40 | -0.47 | 0.02 | -1.32 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 620.00 | 9.60 | 10.00 | 9.80 | 9.60 | +6.65 | +225.43% | 0.02 | 1,180 | 169 | 0.39 | -0.51 | 0.02 | -1.31 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 622.50 | 10.85 | 11.30 | 11.08 | 12.38 | +8.45 | +215.02% | 0.02 | 400 | 222 | 0.39 | -0.55 | 0.02 | -1.28 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 625.00 | 12.30 | 12.65 | 12.48 | 12.05 | +7.04 | +140.52% | 0.02 | 968 | 96 | 0.39 | -0.59 | 0.02 | -1.25 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 627.50 | 13.75 | 14.25 | 14.00 | 14.02 | +9.66 | +221.56% | 0.02 | 212 | 101 | 0.39 | -0.62 | 0.01 | -1.21 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 630.00 | 15.30 | 15.75 | 15.53 | 15.50 | +10.49 | +209.39% | 0.02 | 569 | 236 | 0.39 | -0.66 | 0.01 | -1.17 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 632.50 | 16.75 | 17.40 | 17.08 | 18.48 | +12.43 | +205.46% | 0.03 | 495 | 148 | 0.39 | -0.69 | 0.01 | -1.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 635.00 | 18.50 | 19.30 | 18.90 | 19.53 | +12.97 | +197.72% | 0.03 | 741 | 184 | 0.39 | -0.73 | 0.01 | -1.05 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 637.50 | 20.30 | 21.05 | 20.68 | 22.54 | +14.83 | +192.35% | 0.03 | 290 | 225 | 0.39 | -0.76 | 0.01 | -0.98 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 640.00 | 22.05 | 23.00 | 22.53 | 24.65 | +15.58 | +171.78% | 0.04 | 305 | 165 | 0.39 | -0.78 | 0.01 | -0.92 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 642.50 | 23.95 | 25.05 | 24.50 | 30.05 | +19.95 | +197.53% | 0.04 | 119 | 125 | 0.38 | -0.81 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 645.00 | 26.50 | 27.15 | 26.83 | 28.60 | +17.30 | +153.10% | 0.04 | 191 | 270 | 0.38 | -0.83 | 0.01 | -0.78 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 647.50 | 28.05 | 30.45 | 29.25 | 32.75 | +19.85 | +153.88% | 0.05 | 33 | 291 | 0.55 | -0.86 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 650.00 | 29.00 | 34.35 | 31.68 | 31.00 | +17.75 | +133.97% | 0.05 | 70 | 74 | 0.45 | -0.88 | 0.01 | -0.64 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 652.50 | 30.95 | 36.60 | 33.78 | 29.90 | +11.55 | +62.95% | 0.05 | 27 | 21 | 0.45 | -0.89 | 0.01 | -0.57 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 655.00 | 33.65 | 36.35 | 35.00 | 26.36 | +10.16 | +62.72% | 0.05 | 24 | 154 | 0.65 | -0.91 | 0.01 | -0.51 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 657.50 | 36.30 | 41.15 | 38.73 | 22.85 | +2.05 | +9.86% | 0.06 | 20 | 27 | 0.67 | -0.92 | 0.01 | -0.45 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 660.00 | 38.05 | 43.50 | 40.78 | 39.23 | +16.13 | +69.83% | 0.06 | 33 | 240 | 0.65 | -0.93 | 0.00 | -0.40 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 662.50 | 40.95 | 43.45 | 42.20 | 42.65 | +18.20 | +74.44% | 0.06 | 15 | 56 | 0.70 | -0.94 | 0.00 | -0.35 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 665.00 | 43.25 | 48.25 | 45.75 | 45.05 | +20.95 | +86.93% | 0.07 | 15 | 17 | 0.72 | -0.95 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 667.50 | 45.10 | 50.65 | 47.88 | 24.90 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.75 | -0.96 | 0.00 | -0.26 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 670.00 | 48.45 | 53.10 | 50.78 | 29.60 | +2.75 | +10.25% | 0.08 | 2 | 45 | 0.76 | -0.97 | 0.00 | -0.22 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 672.50 | 50.75 | 55.55 | 53.15 | 32.20 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.78 | -0.97 | 0.00 | -0.18 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 675.00 | 52.85 | 58.00 | 55.43 | 32.67 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.80 | -0.98 | 0.00 | -0.15 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 677.50 | 55.80 | 60.50 | 58.15 | 32.95 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.83 | -0.98 | 0.00 | -0.13 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 680.00 | 57.05 | 63.65 | 60.35 | 36.15 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.85 | -0.99 | 0.00 | -0.11 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 682.50 | 60.65 | 66.10 | 63.38 | 30.68 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.87 | -0.99 | 0.00 | -0.09 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 685.00 | 62.95 | 67.95 | 65.45 | 32.95 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.89 | -0.99 | 0.00 | -0.07 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 687.50 | 64.70 | 71.30 | 68.00 | 37.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.91 | -0.99 | 0.00 | -0.05 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 690.00 | 67.35 | 73.65 | 70.50 | % | 0.10 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.04 | 10/8/2026 1:58:51 PM EST | |||
| 692.50 | 70.05 | 76.30 | 73.18 | 45.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | -1.00 | 0.00 | -0.03 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 695.00 | 72.50 | 78.65 | 75.58 | 54.59 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | -1.00 | 0.00 | -0.02 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 697.50 | 74.15 | 81.15 | 77.65 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.02 | 10/8/2026 1:58:51 PM EST | |||
| 700.00 | 77.75 | 82.90 | 80.33 | 84.51 | +25.08 | +42.21% | 0.11 | 27 | 25 | 0.94 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 702.50 | 80.45 | 85.45 | 82.95 | 49.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | -1.00 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 705.00 | 82.25 | 88.10 | 85.18 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 10/8/2026 1:58:51 PM EST | |||
| 707.50 | 84.95 | 90.45 | 87.70 | % | 0.12 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/8/2026 1:58:51 PM EST | |||
| 710.00 | 87.75 | 93.30 | 90.53 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 712.50 | 89.45 | 95.90 | 92.68 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 715.00 | 92.35 | 98.80 | 95.58 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 717.50 | 94.20 | 101.30 | 97.75 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 720.00 | 97.50 | 103.80 | 100.65 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 722.50 | 100.40 | 105.65 | 103.03 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 725.00 | 101.60 | 108.10 | 104.85 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 727.50 | 104.45 | 111.30 | 107.88 | % | 0.15 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 730.00 | 107.40 | 113.10 | 110.25 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 732.50 | 110.05 | 115.60 | 112.83 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 735.00 | 112.05 | 118.45 | 115.25 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 740.00 | 117.50 | 123.50 | 120.50 | 91.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |