Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $467.90 as of 8/21/2026 7:05:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 371.45 | 376.85 | 374.15 | 390.55 | 0.00 | 0.00% | 3.74 | 0 | 121 | 2.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 4:00:02 PM EST |
| 105.00 | 366.50 | 371.15 | 368.83 | 406.23 | 0.00 | 0.00% | 3.51 | 0 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 110.00 | 361.50 | 366.95 | 364.23 | 440.20 | 0.00 | 0.00% | 3.31 | 0 | 33 | 2.09 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:02 PM EST |
| 115.00 | 356.55 | 361.95 | 359.25 | 378.93 | 0.00 | 0.00% | 3.12 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 4:00:02 PM EST |
| 120.00 | 351.60 | 357.00 | 354.30 | 348.56 | 0.00 | 0.00% | 2.95 | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 125.00 | 346.65 | 352.05 | 349.35 | 378.73 | 0.00 | 0.00% | 2.79 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 130.00 | 341.70 | 347.10 | 344.40 | 340.00 | 0.00 | 0.00% | 2.65 | 0 | 88 | 1.92 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 135.00 | 336.70 | 342.15 | 339.43 | 378.50 | 0.00 | 0.00% | 2.51 | 0 | 141 | 1.88 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 140.00 | 331.75 | 337.15 | 334.45 | 346.62 | 0.00 | 0.00% | 2.39 | 0 | 172 | 1.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 145.00 | 326.80 | 332.20 | 329.50 | 323.55 | 0.00 | 0.00% | 2.27 | 0 | 123 | 1.68 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 150.00 | 321.85 | 327.25 | 324.55 | 316.76 | -1.87 | -0.59% | 2.16 | 1 | 137 | 1.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 155.00 | 316.90 | 322.30 | 319.60 | 310.83 | 0.00 | 0.00% | 2.06 | 0 | 137 | 1.64 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 160.00 | 311.95 | 317.35 | 314.65 | 329.48 | 0.00 | 0.00% | 1.97 | 0 | 205 | 1.59 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:02 PM EST |
| 165.00 | 307.00 | 312.40 | 309.70 | 350.39 | 0.00 | 0.00% | 1.88 | 0 | 92 | 1.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 170.00 | 302.05 | 307.45 | 304.75 | 304.98 | -1.22 | -0.40% | 1.79 | 1 | 135 | 1.53 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 175.00 | 297.10 | 302.50 | 299.80 | 305.97 | 0.00 | 0.00% | 1.71 | 0 | 131 | 1.53 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 180.00 | 290.00 | 299.00 | 294.50 | 291.50 | +7.01 | +2.47% | 1.64 | 4 | 273 | 1.43 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 185.00 | 287.20 | 292.60 | 289.90 | 323.67 | 0.00 | 0.00% | 1.57 | 0 | 226 | 1.40 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 190.00 | 280.00 | 289.85 | 284.93 | 290.79 | 0.00 | 0.00% | 1.50 | 0 | 970 | 1.38 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 195.00 | 277.30 | 282.70 | 280.00 | 273.35 | -40.97 | -13.04% | 1.44 | 1 | 203 | 1.35 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 200.00 | 272.35 | 277.75 | 275.05 | 270.83 | +7.45 | +2.83% | 1.38 | 3 | 216 | 1.32 | 1.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 210.00 | 262.45 | 267.85 | 265.15 | 259.24 | 0.00 | 0.00% | 1.26 | 0 | 639 | 1.25 | 1.00 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 220.00 | 252.55 | 257.95 | 255.25 | 248.32 | -2.73 | -1.09% | 1.16 | 7 | 248 | 1.18 | 1.00 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 230.00 | 242.70 | 248.10 | 245.40 | 243.01 | +3.93 | +1.65% | 1.07 | 2 | 506 | 1.11 | 1.00 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 240.00 | 232.85 | 238.20 | 235.53 | 228.63 | -16.44 | -6.71% | 0.98 | 1 | 321 | 1.09 | 0.99 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 250.00 | 223.00 | 227.55 | 225.28 | 221.95 | +0.17 | +0.08% | 0.90 | 5 | 885 | 1.01 | 0.99 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 260.00 | 213.15 | 218.50 | 215.83 | 215.37 | +9.42 | +4.58% | 0.83 | 1 | 432 | 0.95 | 0.99 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 270.00 | 203.35 | 208.65 | 206.00 | 196.04 | 0.00 | 0.00% | 0.76 | 0 | 472 | 0.93 | 0.98 | 0.00 | -0.07 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 280.00 | 194.05 | 198.40 | 196.23 | 193.45 | +8.40 | +4.54% | 0.70 | 3 | 896 | 0.88 | 0.98 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 290.00 | 184.30 | 188.60 | 186.45 | 180.15 | 0.00 | 0.00% | 0.64 | 0 | 320 | 0.84 | 0.98 | 0.00 | -0.09 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 300.00 | 174.55 | 178.80 | 176.68 | 174.55 | +5.85 | +3.47% | 0.59 | 5 | 950 | 0.78 | 0.97 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 310.00 | 164.90 | 169.25 | 167.08 | 159.90 | -17.40 | -9.82% | 0.54 | 1 | 422 | 0.77 | 0.96 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 320.00 | 155.35 | 159.65 | 157.50 | 155.53 | +4.03 | +2.66% | 0.49 | 11 | 926 | 0.74 | 0.96 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 330.00 | 145.85 | 150.20 | 148.03 | 145.43 | +3.85 | +2.72% | 0.45 | 3 | 956 | 0.71 | 0.95 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 340.00 | 136.50 | 140.85 | 138.68 | 136.61 | +3.68 | +2.77% | 0.41 | 1 | 673 | 0.58 | 0.94 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 350.00 | 127.35 | 131.65 | 129.50 | 126.07 | +7.72 | +6.53% | 0.37 | 9 | 584 | 0.58 | 0.92 | 0.00 | -0.17 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 360.00 | 118.35 | 122.60 | 120.48 | 117.12 | +7.46 | +6.81% | 0.33 | 8 | 265 | 0.58 | 0.91 | 0.00 | -0.19 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 370.00 | 109.60 | 113.80 | 111.70 | 109.95 | +3.73 | +3.52% | 0.30 | 7 | 614 | 0.57 | 0.89 | 0.00 | -0.20 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 380.00 | 100.70 | 104.25 | 102.48 | 101.45 | +4.02 | +4.13% | 0.27 | 16 | 571 | 0.57 | 0.87 | 0.00 | -0.22 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 390.00 | 92.90 | 96.30 | 94.60 | 87.28 | +1.03 | +1.20% | 0.24 | 6 | 193 | 0.55 | 0.85 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 400.00 | 85.10 | 88.20 | 86.65 | 85.00 | -3.45 | -3.91% | 0.22 | 24 | 426 | 0.55 | 0.82 | 0.00 | -0.26 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 410.00 | 77.65 | 81.35 | 79.50 | 77.16 | +2.14 | +2.86% | 0.19 | 25 | 117 | 0.55 | 0.79 | 0.00 | -0.28 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 420.00 | 70.60 | 73.55 | 72.08 | 71.75 | +6.19 | +9.45% | 0.17 | 47 | 420 | 0.55 | 0.76 | 0.00 | -0.30 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 430.00 | 63.95 | 67.15 | 65.55 | 65.03 | +5.75 | +9.70% | 0.15 | 8 | 324 | 0.55 | 0.72 | 0.00 | -0.32 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 440.00 | 57.75 | 60.40 | 59.08 | 59.00 | +0.10 | +0.17% | 0.13 | 1 | 225 | 0.54 | 0.68 | 0.00 | -0.34 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 450.00 | 51.90 | 54.25 | 53.08 | 53.68 | +1.68 | +3.24% | 0.12 | 193 | 6,507 | 0.55 | 0.65 | 0.00 | -0.35 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 460.00 | 46.60 | 48.50 | 47.55 | 46.99 | -0.01 | -0.03% | 0.10 | 71 | 701 | 0.54 | 0.61 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 470.00 | 42.10 | 43.85 | 42.98 | 43.10 | +0.90 | +2.14% | 0.09 | 445 | 612 | 0.54 | 0.57 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 480.00 | 37.55 | 39.10 | 38.33 | 38.70 | +0.70 | +1.85% | 0.08 | 310 | 916 | 0.54 | 0.53 | 0.00 | -0.38 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 490.00 | 32.45 | 35.25 | 33.85 | 34.50 | +0.95 | +2.84% | 0.07 | 355 | 1,015 | 0.55 | 0.49 | 0.00 | -0.38 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 500.00 | 29.40 | 31.45 | 30.43 | 30.65 | +0.94 | +3.17% | 0.06 | 218 | 2,592 | 0.54 | 0.45 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 510.00 | 26.40 | 27.55 | 26.98 | 27.00 | +1.99 | +7.96% | 0.05 | 87 | 922 | 0.55 | 0.41 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 520.00 | 22.95 | 24.25 | 23.60 | 23.99 | +1.64 | +7.34% | 0.05 | 354 | 1,715 | 0.54 | 0.38 | 0.00 | -0.36 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 530.00 | 20.20 | 21.50 | 20.85 | 20.33 | +1.03 | +5.34% | 0.04 | 96 | 841 | 0.54 | 0.35 | 0.00 | -0.35 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 540.00 | 18.15 | 19.30 | 18.73 | 18.08 | -0.42 | -2.27% | 0.03 | 26 | 1,000 | 0.55 | 0.31 | 0.00 | -0.34 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 550.00 | 16.00 | 16.75 | 16.38 | 16.50 | +0.13 | +0.80% | 0.03 | 555 | 1,652 | 0.55 | 0.28 | 0.00 | -0.32 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 560.00 | 13.50 | 14.80 | 14.15 | 13.92 | +1.37 | +10.92% | 0.03 | 60 | 932 | 0.55 | 0.26 | 0.00 | -0.31 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 570.00 | 11.85 | 13.10 | 12.48 | 12.13 | -0.69 | -5.39% | 0.02 | 25 | 984 | 0.55 | 0.23 | 0.00 | -0.29 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 580.00 | 10.40 | 11.45 | 10.93 | 11.17 | +0.72 | +6.89% | 0.02 | 117 | 1,554 | 0.55 | 0.21 | 0.00 | -0.27 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 590.00 | 9.60 | 10.10 | 9.85 | 9.90 | +1.47 | +17.44% | 0.02 | 25 | 1,392 | 0.56 | 0.19 | 0.00 | -0.26 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 600.00 | 8.10 | 8.85 | 8.48 | 8.70 | -0.10 | -1.14% | 0.01 | 325 | 1,933 | 0.56 | 0.17 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 610.00 | 7.40 | 7.85 | 7.63 | 7.21 | +0.60 | +9.08% | 0.01 | 33 | 8 | 0.56 | 0.15 | 0.00 | -0.23 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 620.00 | 6.50 | 6.80 | 6.65 | 6.75 | -0.12 | -1.75% | 0.01 | 68 | 1,162 | 0.56 | 0.14 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 630.00 | 5.70 | 6.00 | 5.85 | 5.80 | +0.19 | +3.39% | 0.01 | 48 | 2 | 0.56 | 0.12 | 0.00 | -0.20 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 640.00 | 5.00 | 5.30 | 5.15 | 4.90 | 0.00 | 0.00% | 0.01 | 19 | 1,218 | 0.57 | 0.11 | 0.00 | -0.18 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 650.00 | 4.40 | 4.70 | 4.55 | 4.30 | +0.30 | +7.50% | 0.01 | 1,073 | 1,005 | 0.57 | 0.10 | 0.00 | -0.17 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 660.00 | 3.85 | 4.15 | 4.00 | 3.80 | -0.20 | -5.00% | 0.01 | 9 | 409 | 0.57 | 0.09 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 670.00 | 3.35 | 3.80 | 3.58 | 3.60 | +0.30 | +9.10% | 0.01 | 46 | 5 | 0.58 | 0.08 | 0.00 | -0.15 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 680.00 | 3.00 | 3.25 | 3.13 | 3.05 | +0.16 | +5.54% | 0.00 | 20 | 322 | 0.58 | 0.07 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 690.00 | 2.50 | 2.87 | 2.69 | 2.77 | +0.27 | +10.80% | 0.00 | 43 | 523 | 0.58 | 0.06 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 700.00 | 2.17 | 2.55 | 2.36 | 2.43 | +0.18 | +8.00% | 0.00 | 44 | 2,243 | 0.58 | 0.06 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 710.00 | 1.90 | 2.27 | 2.09 | 2.12 | +0.16 | +8.17% | 0.00 | 40 | 283 | 0.59 | 0.05 | 0.00 | -0.11 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 720.00 | 1.80 | 2.02 | 1.91 | 1.92 | -0.18 | -8.58% | 0.00 | 6 | 545 | 0.59 | 0.05 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 730.00 | 1.59 | 1.80 | 1.70 | 1.68 | -0.03 | -1.76% | 0.00 | 10 | 295 | 0.59 | 0.04 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 740.00 | 1.42 | 1.61 | 1.52 | 1.45 | 0.00 | 0.00% | 0.00 | 16 | 284 | 0.59 | 0.04 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 750.00 | 1.25 | 1.43 | 1.34 | 1.38 | +0.18 | +15.00% | 0.00 | 5 | 1,227 | 0.60 | 0.03 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 760.00 | 1.10 | 1.28 | 1.19 | 1.10 | -0.02 | -1.79% | 0.00 | 18 | 490 | 0.60 | 0.03 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 770.00 | 0.85 | 1.15 | 1.00 | 1.03 | +0.04 | +4.04% | 0.00 | 11 | 300 | 0.60 | 0.03 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 780.00 | 0.86 | 1.02 | 0.94 | 0.92 | -0.57 | -38.26% | 0.00 | 23 | 460 | 0.60 | 0.02 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 790.00 | 0.65 | 0.93 | 0.79 | 0.92 | -0.14 | -13.21% | 0.00 | 20 | 416 | 0.61 | 0.02 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 800.00 | 0.70 | 0.84 | 0.77 | 0.78 | +0.03 | +4.00% | 0.00 | 39 | 2,606 | 0.61 | 0.02 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 810.00 | 0.59 | 0.75 | 0.67 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.61 | 0.02 | 0.00 | -0.05 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 820.00 | 0.53 | 0.67 | 0.60 | 0.64 | +0.04 | +6.67% | 0.00 | 17 | 498 | 0.61 | 0.02 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 830.00 | 0.46 | 0.61 | 0.54 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.62 | 0.01 | 0.00 | -0.04 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 840.00 | 0.41 | 0.56 | 0.49 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.62 | 0.01 | 0.00 | -0.04 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 850.00 | 0.36 | 0.50 | 0.43 | 0.30 | -0.11 | -26.83% | 0.00 | 2 | 245 | 0.62 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 860.00 | 0.32 | 0.46 | 0.39 | 0.36 | -1.47 | -80.33% | 0.00 | 8 | 214 | 0.62 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 870.00 | 0.29 | 0.42 | 0.36 | 0.35 | +0.01 | +2.95% | 0.00 | 15 | 52 | 0.63 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 880.00 | 0.25 | 0.38 | 0.32 | 0.33 | -0.07 | -17.50% | 0.00 | 4 | 57 | 0.63 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 890.00 | 0.23 | 0.38 | 0.31 | 0.30 | -0.70 | -70.00% | 0.00 | 8 | 153 | 0.64 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 900.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.03 | -9.68% | 0.00 | 4 | 1,457 | 0.64 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 910.00 | 0.18 | 0.33 | 0.26 | 0.28 | -0.85 | -75.23% | 0.00 | 1 | 171 | 0.64 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 920.00 | 0.16 | 0.30 | 0.23 | 0.27 | -0.02 | -6.90% | 0.00 | 1 | 343 | 0.64 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 930.00 | 0.14 | 0.29 | 0.22 | 0.15 | -0.33 | -68.75% | 0.00 | 10 | 270 | 0.65 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 940.00 | 0.12 | 0.27 | 0.20 | 0.14 | -0.03 | -17.65% | 0.00 | 3 | 170 | 0.65 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 950.00 | 0.11 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.65 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 960.00 | 0.10 | 0.24 | 0.17 | 0.13 | -0.08 | -38.10% | 0.00 | 11 | 105 | 0.66 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 970.00 | 0.09 | 0.23 | 0.16 | 0.22 | +0.08 | +57.15% | 0.00 | 1 | 125 | 0.66 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 980.00 | 0.08 | 0.22 | 0.15 | 0.22 | +0.10 | +83.34% | 0.00 | 3 | 44 | 0.66 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 990.00 | 0.06 | 0.21 | 0.14 | 0.22 | +0.11 | +100.00% | 0.00 | 2 | 41 | 0.70 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 1,000.00 | 0.05 | 0.60 | 0.33 | 0.12 | -0.09 | -42.86% | 0.00 | 4 | 462 | 0.71 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 1,010.00 | 0.04 | 0.75 | 0.40 | 0.09 | -0.16 | -64.00% | 0.00 | 5 | 230 | 0.72 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 1,020.00 | 0.01 | 0.72 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 1,030.00 | 0.01 | 0.39 | 0.20 | 0.11 | -0.09 | -45.00% | 0.00 | 3 | 78 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 1,040.00 | 0.01 | 0.69 | 0.35 | 0.20 | -0.06 | -23.08% | 0.00 | 3 | 56 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 1,050.00 | 0.01 | 0.44 | 0.23 | 0.07 | -0.12 | -63.16% | 0.00 | 6 | 338 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 1,060.00 | 0.01 | 0.74 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 1,070.00 | 0.01 | 0.74 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 1,080.00 | 0.02 | 0.38 | 0.20 | 0.18 | +0.12 | +200.00% | 0.00 | 3 | 2,771 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 1,090.00 | 0.01 | 0.35 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 2 | 125 | 0.72 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 1,100.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.71 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 1,110.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 172 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 1,120.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 62 | 4,700 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.28 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.66 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.74 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 110.00 | 0.01 | 0.21 | 0.11 | 0.03 | -0.02 | -40.00% | 0.00 | 17 | 510 | 1.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 23 | 1,466 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 125.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 453 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 130.00 | 0.01 | 0.59 | 0.30 | 0.11 | +0.01 | +10.00% | 0.00 | 38 | 346 | 1.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 135.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 220 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 140.00 | 0.01 | 0.57 | 0.29 | 0.12 | +0.02 | +20.00% | 0.00 | 11 | 514 | 1.17 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 145.00 | 0.02 | 0.72 | 0.37 | 0.12 | +0.01 | +9.10% | 0.00 | 9 | 436 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 150.00 | 0.01 | 0.09 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 46 | 2,626 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 155.00 | 0.01 | 0.75 | 0.38 | 0.14 | +0.03 | +27.28% | 0.00 | 3 | 253 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 160.00 | 0.01 | 0.46 | 0.24 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 2,328 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 165.00 | 0.05 | 0.66 | 0.36 | 0.22 | +0.02 | +10.00% | 0.00 | 2 | 984 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 170.00 | 0.03 | 0.60 | 0.32 | 0.21 | +0.05 | +31.25% | 0.00 | 1 | 403 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 175.00 | 0.02 | 0.65 | 0.34 | 0.12 | -0.06 | -33.34% | 0.00 | 2 | 989 | 0.99 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 180.00 | 0.06 | 0.23 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 7 | 519 | 0.94 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 185.00 | 0.01 | 0.83 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.94 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/21/2026 4:00:02 PM EST |
| 190.00 | 0.06 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.94 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 195.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.04 | -16.67% | 0.00 | 4 | 706 | 0.96 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 200.00 | 0.14 | 0.50 | 0.32 | 0.16 | -0.15 | -48.39% | 0.00 | 4 | 2,380 | 0.92 | 0.00 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 210.00 | 0.10 | 0.46 | 0.28 | 0.28 | -0.03 | -9.68% | 0.00 | 14 | 846 | 0.86 | 0.00 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 220.00 | 0.05 | 0.55 | 0.30 | 0.32 | -0.08 | -20.00% | 0.00 | 3 | 724 | 0.79 | 0.00 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 230.00 | 0.31 | 0.46 | 0.39 | 0.39 | -0.06 | -13.34% | 0.00 | 6 | 637 | 0.81 | 0.00 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 240.00 | 0.45 | 0.53 | 0.49 | 0.46 | -0.02 | -4.17% | 0.00 | 177 | 861 | 0.79 | -0.01 | 0.00 | -0.04 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 250.00 | 0.50 | 0.61 | 0.56 | 0.55 | -0.06 | -9.84% | 0.00 | 157 | 1,172 | 0.76 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 260.00 | 0.60 | 0.71 | 0.66 | 0.65 | -0.10 | -13.34% | 0.00 | 34 | 2,115 | 0.74 | -0.01 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 270.00 | 0.67 | 0.83 | 0.75 | 0.78 | -0.10 | -11.37% | 0.00 | 35 | 876 | 0.71 | -0.02 | 0.00 | -0.07 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 280.00 | 0.81 | 0.97 | 0.89 | 0.90 | +0.10 | +12.50% | 0.00 | 29 | 976 | 0.69 | -0.02 | 0.00 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 290.00 | 0.98 | 1.16 | 1.07 | 1.10 | -0.17 | -13.39% | 0.00 | 12 | 1,166 | 0.67 | -0.02 | 0.00 | -0.09 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 300.00 | 1.24 | 1.37 | 1.31 | 1.30 | -0.18 | -12.17% | 0.00 | 25 | 4,266 | 0.65 | -0.03 | 0.00 | -0.10 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 310.00 | 1.50 | 1.68 | 1.59 | 1.61 | -0.19 | -10.56% | 0.01 | 22 | 1,287 | 0.63 | -0.04 | 0.00 | -0.12 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 320.00 | 1.85 | 2.06 | 1.96 | 2.06 | -0.19 | -8.45% | 0.01 | 7 | 1,544 | 0.62 | -0.04 | 0.00 | -0.13 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 330.00 | 2.32 | 2.49 | 2.41 | 2.40 | -0.41 | -14.60% | 0.01 | 29 | 794 | 0.60 | -0.05 | 0.00 | -0.14 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 340.00 | 2.90 | 3.15 | 3.03 | 2.98 | -0.57 | -16.06% | 0.01 | 14 | 1,332 | 0.59 | -0.06 | 0.00 | -0.16 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 350.00 | 3.60 | 3.85 | 3.73 | 3.75 | -0.60 | -13.80% | 0.01 | 1,223 | 3,640 | 0.58 | -0.08 | 0.00 | -0.17 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 360.00 | 4.50 | 4.80 | 4.65 | 4.85 | -0.70 | -12.62% | 0.01 | 66 | 1,192 | 0.57 | -0.09 | 0.00 | -0.19 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 370.00 | 5.65 | 6.00 | 5.83 | 5.80 | -0.98 | -14.46% | 0.02 | 156 | 2,616 | 0.56 | -0.11 | 0.00 | -0.20 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 380.00 | 7.05 | 7.45 | 7.25 | 7.25 | -1.14 | -13.59% | 0.02 | 109 | 3,068 | 0.56 | -0.13 | 0.00 | -0.22 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 390.00 | 8.35 | 9.65 | 9.00 | 9.14 | -1.11 | -10.83% | 0.02 | 85 | 1,464 | 0.55 | -0.15 | 0.00 | -0.24 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 400.00 | 10.80 | 11.50 | 11.15 | 11.00 | -1.40 | -11.29% | 0.03 | 297 | 7,094 | 0.55 | -0.18 | 0.00 | -0.26 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 410.00 | 12.60 | 13.70 | 13.15 | 13.20 | -1.83 | -12.18% | 0.03 | 18 | 1,677 | 0.54 | -0.21 | 0.00 | -0.28 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 420.00 | 15.35 | 17.05 | 16.20 | 16.65 | -1.25 | -6.99% | 0.04 | 1,220 | 5,243 | 0.54 | -0.24 | 0.00 | -0.30 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 430.00 | 18.50 | 20.30 | 19.40 | 20.10 | -1.22 | -5.73% | 0.05 | 84 | 1,118 | 0.54 | -0.28 | 0.00 | -0.32 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 440.00 | 22.55 | 24.10 | 23.33 | 23.73 | -2.21 | -8.52% | 0.05 | 432 | 2,386 | 0.54 | -0.32 | 0.00 | -0.34 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 450.00 | 26.60 | 28.15 | 27.38 | 27.37 | -3.01 | -9.91% | 0.06 | 136 | 3,303 | 0.54 | -0.35 | 0.00 | -0.35 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 460.00 | 31.10 | 32.65 | 31.88 | 31.85 | -1.95 | -5.77% | 0.07 | 497 | 1,393 | 0.54 | -0.39 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 470.00 | 36.30 | 37.80 | 37.05 | 37.00 | -3.28 | -8.15% | 0.08 | 230 | 1,422 | 0.54 | -0.43 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 480.00 | 41.60 | 43.20 | 42.40 | 42.15 | -3.90 | -8.47% | 0.09 | 166 | 1,053 | 0.54 | -0.47 | 0.00 | -0.38 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 490.00 | 46.60 | 49.05 | 47.83 | 48.59 | -2.39 | -4.69% | 0.10 | 103 | 1,184 | 0.54 | -0.51 | 0.00 | -0.38 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 500.00 | 52.65 | 55.65 | 54.15 | 55.53 | -2.52 | -4.35% | 0.11 | 28 | 1,164 | 0.54 | -0.55 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 510.00 | 59.05 | 62.35 | 60.70 | 61.40 | -4.00 | -6.12% | 0.12 | 8 | 796 | 0.54 | -0.59 | 0.00 | -0.37 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 520.00 | 65.80 | 69.40 | 67.60 | 68.35 | -3.40 | -4.74% | 0.13 | 88 | 2,119 | 0.54 | -0.62 | 0.00 | -0.36 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 530.00 | 72.85 | 76.80 | 74.83 | 75.40 | -4.55 | -5.70% | 0.14 | 20 | 327 | 0.54 | -0.65 | 0.00 | -0.35 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 540.00 | 80.20 | 84.50 | 82.35 | 83.05 | -4.22 | -4.84% | 0.15 | 10 | 1,334 | 0.54 | -0.69 | 0.00 | -0.34 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 550.00 | 87.75 | 92.50 | 90.13 | 95.49 | 0.00 | 0.00% | 0.16 | 0 | 249 | 0.54 | -0.72 | 0.00 | -0.32 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 560.00 | 96.95 | 100.70 | 98.83 | 104.00 | 0.00 | 0.00% | 0.18 | 0 | 745 | 0.56 | -0.74 | 0.00 | -0.31 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 570.00 | 103.90 | 109.05 | 106.48 | 112.90 | 0.00 | 0.00% | 0.19 | 0 | 438 | 0.55 | -0.77 | 0.00 | -0.29 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 580.00 | 112.65 | 117.60 | 115.13 | 124.78 | 0.00 | 0.00% | 0.20 | 0 | 140 | 0.55 | -0.79 | 0.00 | -0.27 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 590.00 | 121.05 | 126.25 | 123.65 | 129.90 | 0.00 | 0.00% | 0.21 | 0 | 94 | 0.55 | -0.81 | 0.00 | -0.26 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 600.00 | 131.90 | 135.10 | 133.50 | 138.70 | 0.00 | 0.00% | 0.22 | 0 | 186 | 0.57 | -0.83 | 0.00 | -0.24 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 610.00 | 139.00 | 144.15 | 141.58 | % | 0.23 | 0 | 0 | 0.55 | -0.85 | 0.00 | -0.23 | 8/21/2026 4:00:02 PM EST | |||
| 620.00 | 148.15 | 153.25 | 150.70 | 151.90 | -5.90 | -3.74% | 0.24 | 10 | 102 | 0.55 | -0.86 | 0.00 | -0.21 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 630.00 | 157.45 | 162.55 | 160.00 | % | 0.25 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.20 | 8/21/2026 4:00:02 PM EST | |||
| 640.00 | 166.80 | 172.10 | 169.45 | 164.59 | 0.00 | 0.00% | 0.26 | 0 | 58 | 0.55 | -0.89 | 0.00 | -0.18 | 8/5/2026 | 8/21/2026 4:00:02 PM EST |
| 650.00 | 176.30 | 181.50 | 178.90 | % | 0.28 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.17 | 8/21/2026 4:00:02 PM EST | |||
| 660.00 | 185.90 | 191.00 | 188.45 | 179.36 | 0.00 | 0.00% | 0.29 | 0 | 69 | 0.67 | -0.91 | 0.00 | -0.16 | 8/12/2026 | 8/21/2026 4:00:02 PM EST |
| 670.00 | 195.10 | 200.70 | 197.90 | % | 0.30 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.15 | 8/21/2026 4:00:02 PM EST | |||
| 680.00 | 205.20 | 210.45 | 207.83 | 192.45 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.69 | -0.93 | 0.00 | -0.13 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 690.00 | 215.00 | 220.00 | 217.50 | 209.90 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.70 | -0.94 | 0.00 | -0.12 | 8/6/2026 | 8/21/2026 4:00:02 PM EST |
| 700.00 | 224.65 | 229.85 | 227.25 | 232.65 | 0.00 | 0.00% | 0.32 | 0 | 75 | 0.71 | -0.94 | 0.00 | -0.12 | 8/10/2026 | 8/21/2026 4:00:02 PM EST |
| 710.00 | 234.65 | 239.65 | 237.15 | 201.46 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.73 | -0.95 | 0.00 | -0.11 | 8/4/2026 | 8/21/2026 4:00:02 PM EST |
| 720.00 | 244.40 | 249.45 | 246.93 | 210.07 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.74 | -0.95 | 0.00 | -0.10 | 8/4/2026 | 8/21/2026 4:00:02 PM EST |
| 730.00 | 254.00 | 259.80 | 256.90 | 218.88 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.76 | -0.96 | 0.00 | -0.09 | 8/4/2026 | 8/21/2026 4:00:02 PM EST |
| 740.00 | 264.00 | 269.65 | 266.83 | 263.05 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.77 | -0.96 | 0.00 | -0.08 | 7/27/2026 | 8/21/2026 4:00:02 PM EST |
| 750.00 | 274.40 | 279.20 | 276.80 | 236.24 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.77 | -0.97 | 0.00 | -0.08 | 8/4/2026 | 8/21/2026 4:00:02 PM EST |
| 760.00 | 284.40 | 289.20 | 286.80 | 264.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.07 | 6/29/2026 | 8/21/2026 4:00:02 PM EST |
| 770.00 | 294.40 | 299.20 | 296.80 | 289.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.07 | 8/7/2026 | 8/21/2026 4:00:02 PM EST |
| 780.00 | 303.90 | 309.20 | 306.55 | 303.01 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.06 | 8/10/2026 | 8/21/2026 4:00:02 PM EST |
| 790.00 | 312.20 | 321.00 | 316.60 | 309.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.06 | 8/7/2026 | 8/21/2026 4:00:02 PM EST |
| 800.00 | 324.40 | 329.20 | 326.80 | 320.86 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.05 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 810.00 | 334.40 | 339.20 | 336.80 | 318.06 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.05 | 8/6/2026 | 8/21/2026 4:00:02 PM EST |
| 820.00 | 343.90 | 349.20 | 346.55 | 338.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 8/7/2026 | 8/21/2026 4:00:02 PM EST |
| 830.00 | 354.40 | 359.20 | 356.80 | 348.57 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.04 | 8/7/2026 | 8/21/2026 4:00:02 PM EST |
| 840.00 | 364.35 | 369.20 | 366.78 | 346.89 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 8/6/2026 | 8/21/2026 4:00:02 PM EST |
| 850.00 | 374.35 | 379.20 | 376.78 | 330.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 7/15/2026 | 8/21/2026 4:00:02 PM EST |
| 860.00 | 384.30 | 389.20 | 386.75 | 340.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.03 | 7/21/2026 | 8/21/2026 4:00:02 PM EST |
| 870.00 | 394.30 | 399.20 | 396.75 | 349.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 7/21/2026 | 8/21/2026 4:00:02 PM EST |
| 880.00 | 403.85 | 409.20 | 406.53 | % | 0.46 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 890.00 | 414.30 | 419.20 | 416.75 | 382.61 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 8/21/2026 4:00:02 PM EST |
| 900.00 | 424.30 | 429.25 | 426.78 | 414.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 8/21/2026 4:00:02 PM EST |
| 910.00 | 433.85 | 439.25 | 436.55 | % | 0.48 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 920.00 | 442.35 | 450.75 | 446.55 | 410.32 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 8/21/2026 4:00:02 PM EST |
| 930.00 | 453.85 | 459.25 | 456.55 | 460.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 8/21/2026 4:00:02 PM EST |
| 940.00 | 462.35 | 470.75 | 466.55 | % | 0.50 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 950.00 | 472.35 | 480.75 | 476.55 | 419.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 8/21/2026 4:00:02 PM EST |
| 960.00 | 482.35 | 490.75 | 486.55 | 450.42 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 8/21/2026 4:00:02 PM EST |
| 970.00 | 492.80 | 499.20 | 496.00 | 497.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 6/11/2026 | 8/21/2026 4:00:02 PM EST |
| 980.00 | 502.80 | 510.75 | 506.78 | % | 0.52 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 990.00 | 512.80 | 520.75 | 516.78 | 510.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 8/21/2026 4:00:02 PM EST |
| 1,000.00 | 522.35 | 530.75 | 526.55 | % | 0.53 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 1,010.00 | 532.85 | 540.75 | 536.80 | % | 0.53 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 1,020.00 | 542.35 | 550.75 | 546.55 | % | 0.54 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 1,030.00 | 552.35 | 560.75 | 556.55 | 475.83 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/21/2026 4:00:02 PM EST |
| 1,040.00 | 562.35 | 570.75 | 566.55 | % | 0.54 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 1,050.00 | 572.35 | 580.75 | 576.55 | 525.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 8/21/2026 4:00:02 PM EST |
| 1,060.00 | 582.35 | 590.75 | 586.55 | % | 0.55 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 1,070.00 | 592.35 | 600.75 | 596.55 | % | 0.56 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 1,080.00 | 602.35 | 610.75 | 606.55 | % | 0.56 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 1,090.00 | 612.35 | 620.75 | 616.55 | 577.02 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 4:00:02 PM EST |
| 1,100.00 | 623.85 | 629.25 | 626.55 | 580.18 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 4:00:02 PM EST |
| 1,110.00 | 632.35 | 640.75 | 636.55 | 553.02 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/21/2026 4:00:02 PM EST |
| 1,120.00 | 643.85 | 649.25 | 646.55 | % | 0.58 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST |