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 | 307.30 | 314.30 | 310.80 | % | 1.00 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 315.00 | 302.30 | 309.00 | 305.65 | % | 0.97 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 320.00 | 297.30 | 304.30 | 300.80 | % | 0.94 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 325.00 | 292.30 | 299.30 | 295.80 | % | 0.91 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 330.00 | 287.30 | 293.95 | 290.63 | % | 0.88 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 335.00 | 282.30 | 289.05 | 285.68 | % | 0.85 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 340.00 | 277.30 | 283.70 | 280.50 | % | 0.82 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 345.00 | 272.35 | 278.95 | 275.65 | % | 0.80 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 350.00 | 267.35 | 274.05 | 270.70 | % | 0.77 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 355.00 | 262.35 | 269.00 | 265.68 | % | 0.75 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 360.00 | 257.35 | 263.95 | 260.65 | % | 0.72 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 365.00 | 252.35 | 259.10 | 255.73 | % | 0.70 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 370.00 | 247.35 | 253.95 | 250.65 | % | 0.68 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 375.00 | 242.35 | 248.75 | 245.55 | % | 0.65 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 380.00 | 237.35 | 244.35 | 240.85 | % | 0.63 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 385.00 | 232.35 | 239.00 | 235.68 | % | 0.61 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 390.00 | 227.35 | 234.00 | 230.68 | % | 0.59 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 395.00 | 222.35 | 229.35 | 225.85 | % | 0.57 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 400.00 | 217.40 | 222.40 | 219.90 | 230.00 | % | 0.55 | 1 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 405.00 | 212.40 | 219.15 | 215.78 | 225.76 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 410.00 | 207.40 | 214.05 | 210.73 | % | 0.51 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 415.00 | 202.40 | 209.00 | 205.70 | % | 0.50 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 420.00 | 197.40 | 204.40 | 200.90 | % | 0.48 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 425.00 | 192.40 | 199.20 | 195.80 | % | 0.46 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 430.00 | 187.40 | 194.05 | 190.73 | 216.41 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 435.00 | 182.45 | 189.05 | 185.75 | % | 0.43 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 440.00 | 177.45 | 184.45 | 180.95 | % | 0.41 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 445.00 | 172.45 | 179.00 | 175.73 | 209.15 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 450.00 | 167.45 | 174.45 | 170.95 | 204.70 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 455.00 | 162.50 | 169.25 | 165.88 | 181.94 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 460.00 | 157.50 | 163.60 | 160.55 | % | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 465.00 | 152.50 | 159.30 | 155.90 | % | 0.34 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 10/8/2026 1:58:51 PM EST | |||
| 470.00 | 147.55 | 153.95 | 150.75 | % | 0.32 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/8/2026 1:58:51 PM EST | |||
| 475.00 | 142.55 | 149.55 | 146.05 | % | 0.31 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 10/8/2026 1:58:51 PM EST | |||
| 480.00 | 137.55 | 144.55 | 141.05 | 153.41 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.38 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 485.00 | 132.60 | 139.40 | 136.00 | % | 0.28 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.04 | 10/8/2026 1:58:51 PM EST | |||
| 490.00 | 127.60 | 134.60 | 131.10 | % | 0.27 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.06 | 10/8/2026 1:58:51 PM EST | |||
| 495.00 | 122.65 | 129.40 | 126.03 | 137.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.08 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 500.00 | 117.70 | 124.35 | 121.03 | 132.62 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.20 | 0.99 | 0.00 | -0.10 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 505.00 | 112.70 | 118.85 | 115.78 | % | 0.23 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.14 | 10/8/2026 1:58:51 PM EST | |||
| 510.00 | 107.75 | 114.55 | 111.15 | % | 0.22 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.17 | 10/8/2026 1:58:51 PM EST | |||
| 515.00 | 102.80 | 109.60 | 106.20 | % | 0.21 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.20 | 10/8/2026 1:58:51 PM EST | |||
| 520.00 | 97.85 | 103.80 | 100.83 | % | 0.19 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.29 | 10/8/2026 1:58:51 PM EST | |||
| 525.00 | 94.25 | 98.10 | 96.18 | 117.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 0.98 | 0.00 | -0.31 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 530.00 | 89.35 | 93.70 | 91.53 | 91.73 | % | 0.17 | 4 | 0 | 0.86 | 0.97 | 0.00 | -0.32 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 535.00 | 84.40 | 87.85 | 86.13 | 86.24 | % | 0.16 | 6 | 0 | 0.82 | 0.97 | 0.00 | -0.37 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 540.00 | 80.00 | 83.45 | 81.73 | 81.27 | -11.27 | -12.18% | 0.15 | 2 | 4 | 0.90 | 0.96 | 0.00 | -0.42 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 542.50 | 75.70 | 82.60 | 79.15 | 105.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.88 | 0.95 | 0.00 | -0.45 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 545.00 | 73.25 | 80.15 | 76.70 | % | 0.14 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.48 | 10/8/2026 1:58:51 PM EST | |||
| 547.50 | 70.80 | 77.75 | 74.28 | % | 0.14 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.51 | 10/8/2026 1:58:51 PM EST | |||
| 550.00 | 68.35 | 73.80 | 71.08 | 81.11 | +20.46 | +33.74% | 0.13 | 1 | 2 | 0.72 | 0.94 | 0.00 | -0.54 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 552.50 | 65.95 | 71.25 | 68.60 | 77.35 | % | 0.12 | 1 | 0 | 0.71 | 0.93 | 0.00 | -0.57 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 555.00 | 63.50 | 69.00 | 66.25 | 59.37 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.71 | 0.93 | 0.00 | -0.60 | 9/29/2026 | 10/8/2026 1:58:51 PM EST |
| 557.50 | 61.10 | 66.75 | 63.93 | 89.06 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.63 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 560.00 | 58.70 | 64.00 | 61.35 | 67.40 | -18.89 | -21.90% | 0.11 | 3 | 25 | 0.67 | 0.91 | 0.00 | -0.67 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 562.50 | 56.30 | 62.95 | 59.63 | 84.09 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.70 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 565.00 | 53.95 | 59.95 | 56.95 | 69.00 | -12.33 | -15.16% | 0.10 | 2 | 5 | 0.68 | 0.90 | 0.00 | -0.73 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 567.50 | 52.00 | 58.55 | 55.28 | 53.05 | % | 0.10 | 1 | 0 | 0.71 | 0.89 | 0.00 | -0.76 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 570.00 | 49.25 | 56.20 | 52.73 | 74.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.63 | 0.88 | 0.00 | -0.80 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 572.50 | 48.05 | 53.75 | 50.90 | 49.23 | -23.31 | -32.14% | 0.09 | 1 | 1 | 0.60 | 0.87 | 0.00 | -0.83 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 575.00 | 46.55 | 50.20 | 48.38 | 46.40 | -14.67 | -24.03% | 0.08 | 2 | 11 | 0.40 | 0.86 | 0.01 | -0.86 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 577.50 | 42.90 | 46.85 | 44.88 | % | 0.08 | 0 | 0 | 0.42 | 0.85 | 0.01 | -0.89 | 10/8/2026 1:58:51 PM EST | |||
| 580.00 | 40.75 | 46.00 | 43.38 | 43.65 | -21.00 | -32.49% | 0.07 | 3 | 3 | 0.46 | 0.84 | 0.01 | -0.92 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 582.50 | 38.00 | 43.80 | 40.90 | 57.30 | +5.30 | +10.20% | 0.07 | 2 | 1 | 0.43 | 0.82 | 0.01 | -0.95 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 585.00 | 36.40 | 41.65 | 39.03 | 36.40 | -15.55 | -29.94% | 0.07 | 7 | 23 | 0.46 | 0.81 | 0.01 | -0.99 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 587.50 | 33.90 | 39.45 | 36.68 | % | 0.06 | 0 | 0 | 0.44 | 0.80 | 0.01 | -1.02 | 10/8/2026 1:58:51 PM EST | |||
| 590.00 | 33.05 | 37.60 | 35.33 | 57.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | 0.78 | 0.01 | -1.04 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 592.50 | 30.75 | 34.40 | 32.58 | 65.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.76 | 0.01 | -1.07 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 595.00 | 29.20 | 32.35 | 30.78 | 28.60 | -25.22 | -46.86% | 0.05 | 10 | 2 | 0.48 | 0.74 | 0.01 | -1.10 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 597.50 | 28.35 | 30.15 | 29.25 | 28.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.46 | 0.72 | 0.01 | -1.13 | 10/1/2026 | 10/8/2026 1:58:51 PM EST |
| 600.00 | 25.60 | 29.25 | 27.43 | 25.85 | -21.40 | -45.30% | 0.05 | 2 | 6 | 0.48 | 0.70 | 0.01 | -1.15 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 602.50 | 24.60 | 26.85 | 25.73 | 27.81 | -7.19 | -20.55% | 0.04 | 2 | 6 | 0.48 | 0.68 | 0.01 | -1.17 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 605.00 | 23.30 | 23.75 | 23.53 | 23.80 | -5.12 | -17.71% | 0.04 | 8 | 9 | 0.47 | 0.66 | 0.01 | -1.19 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 607.50 | 21.70 | 22.05 | 21.88 | 21.40 | -21.65 | -50.29% | 0.04 | 20 | 22 | 0.47 | 0.63 | 0.01 | -1.21 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 610.00 | 19.80 | 20.45 | 20.13 | 20.25 | -20.65 | -50.49% | 0.03 | 41 | 16 | 0.47 | 0.61 | 0.01 | -1.22 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 612.50 | 18.40 | 19.00 | 18.70 | 18.52 | -20.21 | -52.19% | 0.03 | 22 | 4 | 0.47 | 0.58 | 0.01 | -1.23 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 615.00 | 17.00 | 17.60 | 17.30 | 16.55 | -19.52 | -54.12% | 0.03 | 48 | 26 | 0.47 | 0.55 | 0.01 | -1.23 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 617.50 | 15.75 | 16.20 | 15.98 | 15.75 | -17.90 | -53.20% | 0.03 | 40 | 11 | 0.47 | 0.53 | 0.01 | -1.23 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 620.00 | 14.40 | 14.90 | 14.65 | 14.74 | -18.21 | -55.27% | 0.02 | 209 | 117 | 0.46 | 0.50 | 0.01 | -1.23 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 622.50 | 13.20 | 13.70 | 13.45 | 13.50 | -7.70 | -36.33% | 0.02 | 133 | 1 | 0.46 | 0.47 | 0.01 | -1.22 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 625.00 | 12.15 | 12.55 | 12.35 | 11.30 | -22.85 | -66.92% | 0.02 | 127 | 42 | 0.46 | 0.45 | 0.01 | -1.21 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 627.50 | 11.05 | 11.45 | 11.25 | 10.40 | -12.81 | -55.20% | 0.02 | 87 | 25 | 0.46 | 0.42 | 0.01 | -1.19 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 630.00 | 10.10 | 10.45 | 10.28 | 9.50 | -13.50 | -58.70% | 0.02 | 350 | 82 | 0.46 | 0.39 | 0.01 | -1.16 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 632.50 | 9.10 | 9.50 | 9.30 | 8.75 | -15.20 | -63.47% | 0.01 | 228 | 170 | 0.46 | 0.37 | 0.01 | -1.14 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 635.00 | 8.35 | 8.65 | 8.50 | 8.85 | -13.16 | -59.80% | 0.01 | 548 | 106 | 0.46 | 0.34 | 0.01 | -1.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 637.50 | 7.55 | 7.85 | 7.70 | 7.90 | -11.60 | -59.49% | 0.01 | 365 | 92 | 0.46 | 0.32 | 0.01 | -1.07 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 640.00 | 6.80 | 7.10 | 6.95 | 6.87 | -12.33 | -64.22% | 0.01 | 276 | 99 | 0.46 | 0.29 | 0.01 | -1.04 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 642.50 | 6.10 | 6.40 | 6.25 | 6.30 | -11.85 | -65.29% | 0.01 | 297 | 51 | 0.46 | 0.27 | 0.01 | -1.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 645.00 | 5.45 | 5.75 | 5.60 | 5.67 | -11.88 | -67.70% | 0.01 | 176 | 130 | 0.46 | 0.25 | 0.01 | -0.96 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 647.50 | 4.90 | 5.20 | 5.05 | 4.55 | -10.40 | -69.57% | 0.01 | 45 | 68 | 0.46 | 0.23 | 0.01 | -0.92 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 650.00 | 4.40 | 4.65 | 4.53 | 4.60 | -10.50 | -69.54% | 0.01 | 290 | 161 | 0.46 | 0.21 | 0.01 | -0.88 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 652.50 | 3.85 | 4.15 | 4.00 | 3.90 | -9.09 | -69.98% | 0.01 | 29 | 71 | 0.46 | 0.20 | 0.01 | -0.83 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 655.00 | 3.45 | 3.70 | 3.58 | 3.70 | -6.71 | -64.46% | 0.01 | 120 | 122 | 0.46 | 0.18 | 0.01 | -0.79 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 657.50 | 3.05 | 3.30 | 3.18 | 3.10 | -8.20 | -72.57% | 0.00 | 43 | 16 | 0.46 | 0.16 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 660.00 | 2.72 | 2.85 | 2.79 | 2.80 | -7.53 | -72.90% | 0.00 | 236 | 115 | 0.46 | 0.15 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 662.50 | 2.40 | 2.53 | 2.47 | 3.05 | -6.25 | -67.21% | 0.00 | 38 | 42 | 0.46 | 0.14 | 0.01 | -0.66 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 665.00 | 2.12 | 2.26 | 2.19 | 2.15 | -6.99 | -76.48% | 0.00 | 55 | 46 | 0.46 | 0.12 | 0.01 | -0.62 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 667.50 | 1.88 | 1.97 | 1.93 | 2.00 | -4.73 | -70.29% | 0.00 | 25 | 28 | 0.47 | 0.11 | 0.00 | -0.58 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 670.00 | 1.63 | 1.75 | 1.69 | 1.68 | -4.47 | -72.69% | 0.00 | 876 | 185 | 0.47 | 0.10 | 0.00 | -0.55 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 672.50 | 1.44 | 1.62 | 1.53 | 1.46 | -3.99 | -73.22% | 0.00 | 70 | 8 | 0.47 | 0.09 | 0.00 | -0.51 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 675.00 | 1.27 | 1.36 | 1.32 | 1.35 | -4.69 | -77.65% | 0.00 | 99 | 52 | 0.47 | 0.08 | 0.00 | -0.48 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 677.50 | 1.07 | 1.21 | 1.14 | 1.27 | -3.96 | -75.72% | 0.00 | 117 | 7 | 0.47 | 0.08 | 0.00 | -0.44 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 680.00 | 0.95 | 1.07 | 1.01 | 0.95 | -4.09 | -81.16% | 0.00 | 137 | 124 | 0.47 | 0.07 | 0.00 | -0.41 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 682.50 | 0.83 | 0.94 | 0.89 | 1.11 | -3.60 | -76.44% | 0.00 | 57 | 14 | 0.47 | 0.06 | 0.00 | -0.38 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 685.00 | 0.73 | 0.82 | 0.78 | 1.00 | -3.10 | -75.61% | 0.00 | 10 | 25 | 0.47 | 0.06 | 0.00 | -0.35 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 687.50 | 0.62 | 0.74 | 0.68 | 0.78 | -2.87 | -78.63% | 0.00 | 17 | 12 | 0.47 | 0.05 | 0.00 | -0.33 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 690.00 | 0.52 | 0.66 | 0.59 | 0.58 | -3.01 | -83.85% | 0.00 | 41 | 51 | 0.47 | 0.05 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 692.50 | 0.42 | 0.57 | 0.50 | 1.33 | -1.03 | -43.65% | 0.00 | 30 | 3 | 0.48 | 0.04 | 0.00 | -0.28 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 695.00 | 0.40 | 0.52 | 0.46 | 0.42 | -2.34 | -84.79% | 0.00 | 12 | 96 | 0.48 | 0.04 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 697.50 | 0.36 | 0.46 | 0.41 | 0.86 | -1.75 | -67.05% | 0.00 | 5 | 7 | 0.48 | 0.03 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 700.00 | 0.34 | 0.39 | 0.37 | 0.36 | -2.04 | -85.00% | 0.00 | 181 | 40 | 0.49 | 0.03 | 0.00 | -0.22 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 702.50 | 0.27 | 0.35 | 0.31 | 0.33 | -1.82 | -84.66% | 0.00 | 17 | 22 | 0.50 | 0.03 | 0.00 | -0.19 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 705.00 | 0.25 | 0.33 | 0.29 | 0.70 | -0.95 | -57.58% | 0.00 | 11 | 15 | 0.51 | 0.02 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 707.50 | 0.18 | 0.70 | 0.44 | 0.54 | % | 0.00 | 7 | 0 | 0.53 | 0.02 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 710.00 | 0.16 | 0.56 | 0.36 | 1.05 | -0.41 | -28.09% | 0.00 | 124 | 96 | 0.52 | 0.02 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 712.50 | 0.01 | 1.33 | 0.67 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.02 | 0.00 | -0.13 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 715.00 | 0.01 | 0.79 | 0.40 | 0.43 | -0.88 | -67.18% | 0.00 | 9 | 7 | 0.50 | 0.02 | 0.00 | -0.13 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 717.50 | 0.11 | 0.37 | 0.24 | 0.25 | -0.93 | -78.82% | 0.00 | 4 | 1 | 0.52 | 0.01 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 720.00 | 0.09 | 0.39 | 0.24 | 0.16 | -0.93 | -85.33% | 0.00 | 5 | 27 | 0.53 | 0.01 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 722.50 | 0.01 | 0.80 | 0.41 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.09 | 10/8/2026 1:58:51 PM EST | |||
| 725.00 | 0.01 | 0.74 | 0.38 | 0.37 | -0.48 | -56.48% | 0.00 | 12 | 7 | 0.54 | 0.01 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 727.50 | 0.01 | 0.77 | 0.39 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.00 | -0.07 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 730.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.38 | -55.89% | 0.00 | 3 | 29 | 0.58 | 0.01 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 732.50 | 0.01 | 0.63 | 0.32 | 0.38 | -0.25 | -39.69% | 0.00 | 1 | 15 | 0.69 | 0.00 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 735.00 | 0.02 | 0.43 | 0.23 | 0.20 | -0.29 | -59.19% | 0.00 | 3 | 6 | 0.56 | 0.00 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 737.50 | 0.01 | 0.45 | 0.23 | 0.26 | % | 0.00 | 2 | 0 | 0.67 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 740.00 | 0.03 | 0.38 | 0.21 | 0.17 | -0.24 | -58.54% | 0.00 | 4 | 23 | 0.58 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 742.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 10/8/2026 1:58:51 PM EST | |||
| 745.00 | 0.00 | 0.65 | 0.33 | 0.17 | -0.13 | -43.34% | 0.00 | 4 | 2 | 0.75 | 0.00 | 0.00 | -0.02 | 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 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:51 PM EST |
| 315.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 320.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 325.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 330.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 335.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 340.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 345.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:51 PM EST | |||
| 350.00 | 0.01 | 0.03 | 0.02 | 0.03 | % | 0.00 | 10 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 355.00 | 0.00 | 4.00 | 2.00 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 360.00 | 0.00 | 4.00 | 2.00 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 365.00 | 0.00 | 4.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 370.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 375.00 | 0.00 | 4.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 380.00 | 0.00 | 4.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 385.00 | 0.00 | 4.00 | 2.00 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 390.00 | 0.00 | 4.00 | 2.00 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 395.00 | 0.00 | 4.00 | 2.00 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 405.00 | 0.00 | 4.00 | 2.00 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 410.00 | 0.00 | 4.00 | 2.00 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 415.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 420.00 | 0.00 | 4.00 | 2.00 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 425.00 | 0.00 | 4.00 | 2.00 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 430.00 | 0.01 | 0.16 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 435.00 | 0.02 | 0.15 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 440.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 8 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 445.00 | 0.02 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 450.00 | 0.06 | 0.15 | 0.11 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 455.00 | 0.02 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 460.00 | 0.07 | 0.17 | 0.12 | 0.16 | +0.01 | +6.67% | 0.00 | 14 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 465.00 | 0.01 | 0.32 | 0.17 | 0.10 | +0.02 | +25.00% | 0.00 | 9 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 470.00 | 0.08 | 0.27 | 0.18 | 0.16 | +0.09 | +128.58% | 0.00 | 12 | 33 | 0.88 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 475.00 | 0.11 | 0.33 | 0.22 | 0.21 | +0.05 | +31.25% | 0.00 | 6 | 12 | 0.88 | 0.00 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 480.00 | 0.05 | 0.31 | 0.18 | 0.16 | +0.03 | +23.08% | 0.00 | 13 | 16 | 0.80 | 0.00 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 485.00 | 0.05 | 0.34 | 0.20 | 0.07 | -0.08 | -53.34% | 0.00 | 10 | 18 | 0.78 | 0.00 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 490.00 | 0.01 | 0.34 | 0.18 | 0.17 | +0.12 | +240.00% | 0.00 | 2 | 8 | 0.71 | 0.00 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 495.00 | 0.07 | 0.52 | 0.30 | 0.29 | +0.12 | +70.59% | 0.00 | 204 | 11 | 0.80 | 0.00 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 500.00 | 0.20 | 0.39 | 0.30 | 0.24 | +0.10 | +71.43% | 0.00 | 31 | 47 | 0.79 | -0.01 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 505.00 | 0.23 | 0.37 | 0.30 | 0.36 | +0.19 | +111.77% | 0.00 | 30 | 9 | 0.76 | -0.01 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 510.00 | 0.26 | 0.39 | 0.33 | 0.33 | -0.04 | -10.82% | 0.00 | 16 | 17 | 0.74 | -0.01 | 0.00 | -0.17 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 515.00 | 0.30 | 0.42 | 0.36 | 0.35 | +0.16 | +84.22% | 0.00 | 15 | 13 | 0.72 | -0.01 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 520.00 | 0.35 | 0.45 | 0.40 | 0.42 | +0.01 | +2.44% | 0.00 | 37 | 8 | 0.59 | -0.02 | 0.00 | -0.29 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 525.00 | 0.38 | 0.49 | 0.44 | 0.27 | -0.01 | -3.58% | 0.00 | 40 | 25 | 0.61 | -0.02 | 0.00 | -0.31 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 530.00 | 0.43 | 0.53 | 0.48 | 0.47 | +0.10 | +27.03% | 0.00 | 26 | 16 | 0.64 | -0.03 | 0.00 | -0.32 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 535.00 | 0.50 | 0.57 | 0.54 | 0.61 | +0.32 | +110.35% | 0.00 | 15 | 10 | 0.63 | -0.03 | 0.00 | -0.37 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 540.00 | 0.57 | 0.65 | 0.61 | 0.62 | +0.30 | +93.75% | 0.00 | 21 | 13 | 0.62 | -0.04 | 0.00 | -0.42 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 542.50 | 0.61 | 0.71 | 0.66 | 0.87 | +0.54 | +163.64% | 0.00 | 18 | 7 | 0.61 | -0.05 | 0.00 | -0.45 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 545.00 | 0.62 | 0.76 | 0.69 | 0.78 | +0.41 | +110.82% | 0.00 | 121 | 26 | 0.60 | -0.05 | 0.00 | -0.48 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 547.50 | 0.72 | 0.82 | 0.77 | 0.77 | +0.33 | +75.00% | 0.00 | 23 | 23 | 0.59 | -0.05 | 0.00 | -0.51 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 550.00 | 0.77 | 0.88 | 0.83 | 0.85 | +0.45 | +112.50% | 0.00 | 40 | 38 | 0.58 | -0.06 | 0.00 | -0.54 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 552.50 | 0.80 | 0.96 | 0.88 | 0.96 | +0.61 | +174.29% | 0.00 | 20 | 17 | 0.58 | -0.07 | 0.00 | -0.57 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 555.00 | 0.92 | 1.06 | 0.99 | 1.07 | +0.51 | +91.08% | 0.00 | 24 | 38 | 0.57 | -0.07 | 0.00 | -0.60 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 557.50 | 0.99 | 1.15 | 1.07 | 1.44 | +0.91 | +171.70% | 0.00 | 76 | 4 | 0.56 | -0.08 | 0.00 | -0.63 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 560.00 | 1.12 | 1.24 | 1.18 | 1.11 | +0.55 | +98.22% | 0.00 | 83 | 55 | 0.55 | -0.09 | 0.00 | -0.67 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 562.50 | 1.23 | 1.34 | 1.29 | 1.36 | +0.70 | +106.07% | 0.00 | 4 | 5 | 0.55 | -0.09 | 0.00 | -0.70 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 565.00 | 1.34 | 1.47 | 1.41 | 1.90 | +1.20 | +171.43% | 0.00 | 36 | 15 | 0.54 | -0.10 | 0.00 | -0.73 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 567.50 | 1.51 | 1.62 | 1.57 | 2.33 | +1.63 | +232.86% | 0.00 | 32 | 2 | 0.53 | -0.11 | 0.00 | -0.76 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 570.00 | 1.66 | 1.85 | 1.76 | 1.79 | +1.01 | +129.49% | 0.00 | 23 | 66 | 0.53 | -0.12 | 0.00 | -0.80 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 572.50 | 1.86 | 1.99 | 1.93 | 1.65 | +0.83 | +101.22% | 0.00 | 27 | 19 | 0.52 | -0.13 | 0.00 | -0.83 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 575.00 | 2.05 | 2.32 | 2.19 | 2.81 | +1.92 | +215.73% | 0.00 | 163 | 80 | 0.51 | -0.14 | 0.01 | -0.86 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 577.50 | 2.29 | 2.61 | 2.45 | 2.42 | +1.54 | +175.00% | 0.00 | 35 | 16 | 0.51 | -0.15 | 0.01 | -0.89 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 580.00 | 2.56 | 2.78 | 2.67 | 2.64 | +1.54 | +140.00% | 0.00 | 137 | 94 | 0.50 | -0.16 | 0.01 | -0.92 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 582.50 | 2.89 | 3.10 | 3.00 | 3.85 | +2.86 | +288.89% | 0.01 | 98 | 12 | 0.50 | -0.18 | 0.01 | -0.95 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 585.00 | 3.15 | 3.40 | 3.28 | 3.44 | +2.09 | +154.82% | 0.01 | 208 | 64 | 0.49 | -0.19 | 0.01 | -0.99 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 587.50 | 3.55 | 3.80 | 3.68 | 3.65 | +1.46 | +66.67% | 0.01 | 62 | 71 | 0.49 | -0.20 | 0.01 | -1.02 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 590.00 | 3.95 | 4.30 | 4.13 | 4.10 | +2.40 | +141.18% | 0.01 | 94 | 55 | 0.49 | -0.22 | 0.01 | -1.04 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 592.50 | 4.45 | 4.85 | 4.65 | 5.68 | +3.18 | +127.20% | 0.01 | 86 | 8 | 0.48 | -0.24 | 0.01 | -1.07 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 595.00 | 5.00 | 5.30 | 5.15 | 6.19 | +4.03 | +186.58% | 0.01 | 27 | 33 | 0.48 | -0.26 | 0.01 | -1.10 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 597.50 | 5.55 | 6.00 | 5.78 | 7.50 | +4.66 | +164.09% | 0.01 | 294 | 12 | 0.47 | -0.28 | 0.01 | -1.13 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 600.00 | 6.25 | 6.60 | 6.43 | 6.20 | +3.70 | +148.00% | 0.01 | 250 | 225 | 0.47 | -0.30 | 0.01 | -1.15 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 602.50 | 6.95 | 7.45 | 7.20 | 8.50 | +5.40 | +174.20% | 0.01 | 111 | 17 | 0.47 | -0.32 | 0.01 | -1.17 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 605.00 | 7.70 | 8.25 | 7.98 | 8.97 | +5.22 | +139.20% | 0.01 | 189 | 61 | 0.47 | -0.34 | 0.01 | -1.19 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 607.50 | 8.55 | 9.05 | 8.80 | 10.20 | +6.65 | +187.33% | 0.01 | 89 | 60 | 0.46 | -0.37 | 0.01 | -1.21 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 610.00 | 9.50 | 10.05 | 9.78 | 10.66 | +7.16 | +204.58% | 0.02 | 337 | 91 | 0.46 | -0.39 | 0.01 | -1.22 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 612.50 | 10.45 | 11.10 | 10.78 | 10.46 | +6.03 | +136.12% | 0.02 | 117 | 96 | 0.46 | -0.42 | 0.01 | -1.23 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 615.00 | 11.60 | 12.00 | 11.80 | 11.53 | +6.88 | +147.96% | 0.02 | 264 | 50 | 0.46 | -0.45 | 0.01 | -1.23 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 617.50 | 12.70 | 13.15 | 12.93 | 12.57 | +6.60 | +110.56% | 0.02 | 110 | 22 | 0.46 | -0.47 | 0.01 | -1.23 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 620.00 | 13.95 | 14.45 | 14.20 | 13.84 | +7.99 | +136.59% | 0.02 | 382 | 137 | 0.46 | -0.50 | 0.01 | -1.23 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 622.50 | 15.15 | 15.75 | 15.45 | 15.00 | +8.10 | +117.40% | 0.02 | 123 | 20 | 0.45 | -0.53 | 0.01 | -1.22 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 625.00 | 16.50 | 17.15 | 16.83 | 18.87 | +11.62 | +160.28% | 0.03 | 150 | 226 | 0.46 | -0.56 | 0.01 | -1.21 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 627.50 | 17.95 | 18.65 | 18.30 | 19.17 | +10.97 | +133.78% | 0.03 | 125 | 14 | 0.46 | -0.58 | 0.01 | -1.19 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 630.00 | 19.45 | 20.00 | 19.73 | 20.72 | +9.92 | +91.86% | 0.03 | 146 | 70 | 0.46 | -0.61 | 0.01 | -1.16 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 632.50 | 20.65 | 21.60 | 21.13 | 21.90 | +12.14 | +124.39% | 0.03 | 213 | 9 | 0.46 | -0.63 | 0.01 | -1.14 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 635.00 | 22.60 | 23.60 | 23.10 | 24.30 | +12.30 | +102.50% | 0.04 | 298 | 82 | 0.45 | -0.66 | 0.01 | -1.11 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 637.50 | 24.30 | 25.40 | 24.85 | 25.97 | +12.92 | +99.01% | 0.04 | 124 | 37 | 0.45 | -0.68 | 0.01 | -1.07 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 640.00 | 25.30 | 26.80 | 26.05 | 27.45 | +15.40 | +127.81% | 0.04 | 114 | 74 | 0.46 | -0.71 | 0.01 | -1.04 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 642.50 | 26.20 | 29.85 | 28.03 | 29.00 | +14.94 | +106.26% | 0.04 | 93 | 49 | 0.52 | -0.73 | 0.01 | -1.00 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 645.00 | 28.25 | 32.35 | 30.30 | 27.65 | +12.45 | +81.91% | 0.05 | 70 | 167 | 0.50 | -0.75 | 0.01 | -0.96 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 647.50 | 31.70 | 33.80 | 32.75 | 26.63 | +10.28 | +62.88% | 0.05 | 18 | 42 | 0.51 | -0.77 | 0.01 | -0.92 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 650.00 | 32.50 | 36.10 | 34.30 | 36.11 | +17.01 | +89.06% | 0.05 | 22 | 30 | 0.50 | -0.79 | 0.01 | -0.88 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 652.50 | 34.40 | 39.15 | 36.78 | 25.16 | +5.91 | +30.71% | 0.06 | 6 | 3 | 0.50 | -0.80 | 0.01 | -0.83 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 655.00 | 35.95 | 40.05 | 38.00 | 39.65 | +15.97 | +67.45% | 0.06 | 24 | 32 | 0.51 | -0.82 | 0.01 | -0.79 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 657.50 | 37.60 | 42.05 | 39.83 | 43.90 | +15.30 | +53.50% | 0.06 | 8 | 17 | 0.49 | -0.84 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 660.00 | 40.05 | 44.45 | 42.25 | 44.28 | +19.96 | +82.08% | 0.06 | 4 | 19 | 0.43 | -0.85 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 662.50 | 42.55 | 46.40 | 44.48 | 25.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.50 | -0.86 | 0.01 | -0.66 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 665.00 | 44.80 | 49.15 | 46.98 | 33.48 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.66 | -0.88 | 0.01 | -0.62 | 10/7/2026 | 10/8/2026 1:58:51 PM EST |
| 667.50 | 47.00 | 52.00 | 49.50 | % | 0.07 | 0 | 0 | 0.63 | -0.89 | 0.00 | -0.58 | 10/8/2026 1:58:51 PM EST | |||
| 670.00 | 48.60 | 54.35 | 51.48 | 56.05 | +30.38 | +118.35% | 0.08 | 8 | 11 | 0.68 | -0.90 | 0.00 | -0.55 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 672.50 | 51.75 | 56.65 | 54.20 | 58.53 | +31.77 | +118.73% | 0.08 | 14 | 6 | 0.66 | -0.91 | 0.00 | -0.51 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 675.00 | 53.60 | 58.95 | 56.28 | 60.78 | +32.28 | +113.27% | 0.08 | 24 | 16 | 0.70 | -0.92 | 0.00 | -0.48 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 677.50 | 54.95 | 61.40 | 58.18 | % | 0.09 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.44 | 10/8/2026 1:58:51 PM EST | |||
| 680.00 | 58.45 | 64.45 | 61.45 | 51.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.73 | -0.93 | 0.00 | -0.41 | 10/5/2026 | 10/8/2026 1:58:51 PM EST |
| 682.50 | 59.70 | 66.10 | 62.90 | % | 0.09 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.38 | 10/8/2026 1:58:51 PM EST | |||
| 685.00 | 63.15 | 68.50 | 65.83 | % | 0.10 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.35 | 10/8/2026 1:58:51 PM EST | |||
| 687.50 | 64.75 | 70.95 | 67.85 | % | 0.10 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.33 | 10/8/2026 1:58:51 PM EST | |||
| 690.00 | 67.75 | 73.40 | 70.58 | 58.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | -0.95 | 0.00 | -0.30 | 10/2/2026 | 10/8/2026 1:58:51 PM EST |
| 692.50 | 70.40 | 75.70 | 73.05 | % | 0.11 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.28 | 10/8/2026 1:58:51 PM EST | |||
| 695.00 | 72.85 | 78.15 | 75.50 | 59.49 | % | 0.11 | 6 | 0 | 0.81 | -0.96 | 0.00 | -0.26 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 697.50 | 75.10 | 80.60 | 77.85 | % | 0.11 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.23 | 10/8/2026 1:58:51 PM EST | |||
| 700.00 | 77.80 | 83.15 | 80.48 | 64.28 | % | 0.11 | 6 | 0 | 0.84 | -0.97 | 0.00 | -0.22 | 10/8/2026 | 10/8/2026 1:58:51 PM EST | |
| 702.50 | 80.10 | 86.25 | 83.18 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.19 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 705.00 | 82.10 | 88.80 | 85.45 | % | 0.12 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.18 | 10/8/2026 1:58:51 PM EST | |||
| 707.50 | 84.50 | 91.30 | 87.90 | % | 0.12 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.15 | 10/8/2026 1:58:51 PM EST | |||
| 710.00 | 87.70 | 93.70 | 90.70 | 73.40 | +6.00 | +8.91% | 0.13 | 1 | 1 | 0.90 | -0.98 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 712.50 | 89.80 | 96.15 | 92.98 | % | 0.13 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.13 | 10/8/2026 1:58:51 PM EST | |||
| 715.00 | 92.70 | 98.80 | 95.75 | % | 0.13 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.13 | 10/8/2026 1:58:51 PM EST | |||
| 717.50 | 95.05 | 101.15 | 98.10 | % | 0.14 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.11 | 10/8/2026 1:58:51 PM EST | |||
| 720.00 | 97.25 | 102.95 | 100.10 | 81.10 | +5.00 | +6.57% | 0.14 | 1 | 1 | 0.95 | -0.99 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 1:58:51 PM EST |
| 722.50 | 99.75 | 105.50 | 102.63 | % | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.09 | 10/8/2026 1:58:51 PM EST | |||
| 725.00 | 101.85 | 108.05 | 104.95 | % | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.08 | 10/8/2026 1:58:51 PM EST | |||
| 727.50 | 104.70 | 110.40 | 107.55 | % | 0.15 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.07 | 10/8/2026 1:58:51 PM EST | |||
| 730.00 | 107.35 | 112.95 | 110.15 | % | 0.15 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.06 | 10/8/2026 1:58:51 PM EST | |||
| 732.50 | 109.80 | 115.45 | 112.63 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.04 | 10/8/2026 1:58:51 PM EST | |||
| 735.00 | 112.50 | 117.95 | 115.23 | 78.21 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.04 | 10/6/2026 | 10/8/2026 1:58:51 PM EST |
| 737.50 | 114.80 | 120.50 | 117.65 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.03 | 10/8/2026 1:58:51 PM EST | |||
| 740.00 | 117.00 | 122.95 | 119.98 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.03 | 10/8/2026 1:58:51 PM EST | |||
| 742.50 | 119.15 | 126.00 | 122.58 | % | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 10/8/2026 1:58:51 PM EST | |||
| 745.00 | 122.55 | 127.90 | 125.23 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 10/8/2026 1:58:51 PM EST |