Options Chain for AMGEN INC COM (AMGN) - $407.44 as of 10/9/2026 6:25:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 223.30 | 227.05 | 225.18 | % | 1.19 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 195.00 | 218.10 | 222.15 | 220.13 | 184.79 | 0.00 | 0.00% | 1.13 | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 200.00 | 213.05 | 217.25 | 215.15 | 179.66 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 210.00 | 203.15 | 206.90 | 205.03 | 169.71 | 0.00 | 0.00% | 0.98 | 0 | 9 | 2.81 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 220.00 | 193.15 | 197.15 | 195.15 | 187.67 | 0.00 | 0.00% | 0.89 | 0 | 10 | 2.71 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:58 PM EST |
| 230.00 | 183.15 | 187.15 | 185.15 | 184.00 | 0.00 | 0.00% | 0.81 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 240.00 | 173.15 | 177.15 | 175.15 | 138.81 | 0.00 | 0.00% | 0.73 | 0 | 14 | 2.38 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 250.00 | 163.10 | 167.10 | 165.10 | 130.00 | 0.00 | 0.00% | 0.66 | 0 | 13 | 2.21 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 260.00 | 153.50 | 157.10 | 155.30 | 120.03 | 0.00 | 0.00% | 0.60 | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 265.00 | 148.10 | 152.25 | 150.18 | % | 0.57 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 270.00 | 143.55 | 147.40 | 145.48 | 110.33 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 275.00 | 138.10 | 142.15 | 140.13 | 105.06 | 0.00 | 0.00% | 0.51 | 0 | 8 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 280.00 | 133.10 | 136.95 | 135.03 | 100.37 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 285.00 | 128.45 | 132.25 | 130.35 | 94.40 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 290.00 | 123.20 | 127.20 | 125.20 | 144.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:58 PM EST |
| 295.00 | 118.20 | 122.30 | 120.25 | 104.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:58 PM EST |
| 300.00 | 113.20 | 117.30 | 115.25 | 85.66 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 3:59:58 PM EST |
| 305.00 | 108.20 | 112.30 | 110.25 | 86.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 3:59:58 PM EST |
| 310.00 | 103.20 | 107.15 | 105.18 | 125.31 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:58 PM EST |
| 315.00 | 98.45 | 101.85 | 100.15 | 77.05 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 3:59:58 PM EST |
| 320.00 | 93.20 | 96.15 | 94.68 | 97.05 | +33.05 | +51.65% | 0.30 | 36 | 182 | 1.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 325.00 | 88.15 | 92.00 | 90.08 | 89.07 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 330.00 | 83.25 | 87.30 | 85.28 | 53.52 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:58 PM EST |
| 335.00 | 78.25 | 82.00 | 80.13 | 69.37 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.07 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:58 PM EST |
| 340.00 | 73.30 | 77.40 | 75.35 | 74.22 | 0.00 | 0.00% | 0.22 | 0 | 108 | 1.06 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 345.00 | 68.25 | 72.20 | 70.23 | 57.97 | 0.00 | 0.00% | 0.20 | 0 | 94 | 0.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 350.00 | 63.20 | 67.20 | 65.20 | 46.50 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.92 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 355.00 | 58.00 | 62.25 | 60.13 | 50.78 | 0.00 | 0.00% | 0.17 | 0 | 101 | 0.86 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 357.50 | 55.85 | 60.00 | 57.93 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 360.00 | 53.00 | 57.35 | 55.18 | 42.15 | 0.00 | 0.00% | 0.15 | 0 | 111 | 0.81 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 362.50 | 50.90 | 54.55 | 52.73 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 365.00 | 48.05 | 52.20 | 50.13 | 45.97 | +9.62 | +26.47% | 0.14 | 2 | 46 | 0.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 367.50 | 45.95 | 49.75 | 47.85 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 370.00 | 43.25 | 47.10 | 45.18 | 40.95 | +4.56 | +12.54% | 0.12 | 1 | 72 | 0.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 372.50 | 40.95 | 44.60 | 42.78 | % | 0.11 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:58 PM EST | |||
| 375.00 | 38.60 | 42.35 | 40.48 | 36.07 | +7.07 | +24.38% | 0.11 | 2 | 314 | 0.64 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 377.50 | 36.15 | 39.80 | 37.98 | % | 0.10 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:58 PM EST | |||
| 380.00 | 33.05 | 37.25 | 35.15 | 37.00 | +6.00 | +19.36% | 0.09 | 3 | 693 | 0.57 | 0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 382.50 | 31.25 | 34.85 | 33.05 | % | 0.09 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.06 | 10/9/2026 3:59:58 PM EST | |||
| 385.00 | 29.05 | 32.25 | 30.65 | 29.20 | +0.32 | +1.11% | 0.08 | 1 | 99 | 0.51 | 0.98 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 387.50 | 26.30 | 29.70 | 28.00 | % | 0.07 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.11 | 10/9/2026 3:59:58 PM EST | |||
| 390.00 | 23.95 | 26.85 | 25.40 | 27.00 | +12.92 | +91.77% | 0.07 | 6 | 186 | 0.41 | 0.96 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 392.50 | 21.45 | 25.00 | 23.23 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | 0.94 | 0.01 | -0.17 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 395.00 | 19.10 | 22.00 | 20.55 | 22.20 | +11.45 | +106.52% | 0.05 | 2 | 871 | 0.37 | 0.92 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 397.50 | 16.30 | 20.35 | 18.33 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.39 | 0.89 | 0.01 | -0.25 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 400.00 | 15.00 | 18.00 | 16.50 | 17.50 | +7.97 | +83.64% | 0.04 | 31 | 966 | 0.36 | 0.85 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 402.50 | 12.60 | 15.45 | 14.03 | 11.10 | +3.00 | +37.04% | 0.03 | 9 | 170 | 0.33 | 0.81 | 0.02 | -0.33 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 405.00 | 10.30 | 13.50 | 11.90 | 13.99 | +6.39 | +84.08% | 0.03 | 11 | 355 | 0.20 | 0.76 | 0.02 | -0.37 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 407.50 | 8.45 | 12.80 | 10.63 | 5.84 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.25 | 0.70 | 0.02 | -0.41 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 410.00 | 8.10 | 11.00 | 9.55 | 10.15 | +5.45 | +115.96% | 0.02 | 27 | 539 | 0.29 | 0.64 | 0.02 | -0.44 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 412.50 | 5.65 | 8.00 | 6.83 | 8.26 | +3.63 | +78.41% | 0.02 | 12 | 97 | 0.23 | 0.58 | 0.03 | -0.45 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 415.00 | 5.75 | 7.95 | 6.85 | 6.00 | +2.84 | +89.88% | 0.02 | 77 | 491 | 0.29 | 0.52 | 0.03 | -0.46 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 417.50 | 3.05 | 7.20 | 5.13 | 5.52 | +3.19 | +136.91% | 0.01 | 101 | 72 | 0.27 | 0.45 | 0.03 | -0.45 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 420.00 | 3.25 | 4.90 | 4.08 | 3.90 | +1.70 | +77.28% | 0.01 | 263 | 1,044 | 0.27 | 0.39 | 0.03 | -0.44 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 422.50 | 1.05 | 5.25 | 3.15 | 3.94 | +2.34 | +146.25% | 0.01 | 16 | 36 | 0.26 | 0.33 | 0.02 | -0.41 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 425.00 | 1.33 | 3.00 | 2.17 | 2.81 | +2.56 | +1,024.00% | 0.01 | 52 | 286 | 0.25 | 0.27 | 0.02 | -0.37 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 427.50 | 0.31 | 2.21 | 1.26 | 2.17 | +1.37 | +171.25% | 0.00 | 314 | 23 | 0.22 | 0.22 | 0.02 | -0.33 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 430.00 | 0.25 | 1.60 | 0.93 | 1.40 | +0.53 | +60.92% | 0.00 | 142 | 617 | 0.22 | 0.18 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 432.50 | 0.33 | 4.15 | 2.24 | 1.11 | -0.35 | -23.98% | 0.01 | 1 | 1 | 0.32 | 0.14 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 435.00 | 0.57 | 1.32 | 0.95 | 0.71 | -0.09 | -11.25% | 0.00 | 54 | 424 | 0.28 | 0.11 | 0.01 | -0.20 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 437.50 | 0.01 | 2.45 | 1.23 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.28 | 0.08 | 0.01 | -0.17 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 440.00 | 0.30 | 0.67 | 0.49 | 0.48 | -0.23 | -32.40% | 0.00 | 7 | 641 | 0.28 | 0.06 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 445.00 | 0.06 | 0.35 | 0.21 | 0.32 | +0.11 | +52.39% | 0.00 | 265 | 690 | 0.26 | 0.03 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 450.00 | 0.01 | 0.30 | 0.16 | 0.12 | 0.00 | 0.00% | 0.00 | 4 | 872 | 0.30 | 0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 455.00 | 0.00 | 2.34 | 1.17 | 0.09 | -0.19 | -67.86% | 0.00 | 120 | 387 | 0.59 | 0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 460.00 | 0.01 | 2.00 | 1.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 999 | 0.43 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 465.00 | 0.00 | 0.18 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 239 | 0.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 470.00 | 0.01 | 0.19 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 245 | 0.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 475.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 81 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 3.40 | 1.70 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 748 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 485.00 | 0.00 | 2.44 | 1.22 | 1.72 | +1.64 | +2,050.00% | 0.00 | 6 | 55 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 0.94 | 0.47 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 454 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 495.00 | 0.00 | 2.30 | 1.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 204 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 96 | 0.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 515.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 46 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 525.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 535.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 42 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 545.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 550.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.58 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 555.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/9/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:58 PM EST |
| 565.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:58 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:58 PM EST |
| 575.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/9/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 4.90 | 2.45 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.08 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 4.90 | 2.45 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 180 | 2.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 4.90 | 2.45 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.38 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 4.90 | 2.45 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 4.90 | 2.45 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.06 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 1.54 | 0.77 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 4.90 | 2.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,208 | 1.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.82 | 0.41 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 0.86 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 0.70 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 720 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 3.60 | 1.80 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.15 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 1.67 | 0.84 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 255 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 355.00 | 0.00 | 1.79 | 0.90 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 357.50 | 0.00 | 4.90 | 2.45 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 362.50 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 365.00 | 0.00 | 0.30 | 0.15 | 0.80 | +0.62 | +344.45% | 0.00 | 1 | 236 | 0.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 367.50 | 0.00 | 3.65 | 1.83 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.69 | 0.35 | 0.09 | -0.16 | -64.00% | 0.00 | 23 | 616 | 0.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 372.50 | 0.00 | 3.65 | 1.83 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 0.51 | 0.26 | 0.11 | -0.40 | -78.44% | 0.00 | 18 | 391 | 0.45 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 377.50 | 0.00 | 3.45 | 1.73 | 0.19 | -0.21 | -52.50% | 0.00 | 1 | 4 | 0.71 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 380.00 | 0.05 | 0.12 | 0.09 | 0.11 | -0.54 | -83.08% | 0.00 | 291 | 1,585 | 0.31 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 382.50 | 0.00 | 3.45 | 1.73 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.65 | -0.01 | 0.00 | -0.06 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 385.00 | 0.08 | 0.82 | 0.45 | 0.32 | -0.69 | -68.32% | 0.00 | 12 | 593 | 0.32 | -0.02 | 0.00 | -0.09 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 387.50 | 0.00 | 3.50 | 1.75 | 0.42 | -0.18 | -30.00% | 0.00 | 2 | 25 | 0.58 | -0.03 | 0.00 | -0.11 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 390.00 | 0.16 | 0.96 | 0.56 | 0.31 | -1.08 | -77.70% | 0.00 | 79 | 574 | 0.30 | -0.04 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 392.50 | 0.27 | 0.57 | 0.42 | 0.57 | -1.26 | -68.86% | 0.00 | 30 | 39 | 0.27 | -0.06 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 395.00 | 0.00 | 0.82 | 0.41 | 0.56 | -1.84 | -76.67% | 0.00 | 28 | 332 | 0.29 | -0.08 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 397.50 | 0.00 | 2.12 | 1.06 | 0.84 | -2.28 | -73.08% | 0.00 | 9 | 37 | 0.36 | -0.11 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 400.00 | 1.04 | 1.91 | 1.48 | 1.23 | -2.36 | -65.74% | 0.00 | 59 | 1,174 | 0.28 | -0.15 | 0.02 | -0.29 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 402.50 | 0.80 | 2.20 | 1.50 | 1.26 | -3.54 | -73.75% | 0.00 | 12 | 41 | 0.25 | -0.19 | 0.02 | -0.33 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 405.00 | 1.75 | 2.60 | 2.18 | 2.04 | -4.02 | -66.34% | 0.01 | 32 | 747 | 0.26 | -0.24 | 0.02 | -0.37 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 407.50 | 1.45 | 3.95 | 2.70 | 2.60 | -4.20 | -61.77% | 0.01 | 9 | 28 | 0.25 | -0.30 | 0.02 | -0.41 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 410.00 | 2.92 | 4.55 | 3.74 | 3.31 | -5.07 | -60.51% | 0.01 | 36 | 395 | 0.26 | -0.36 | 0.02 | -0.44 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 412.50 | 3.05 | 6.70 | 4.88 | 4.10 | -6.22 | -60.28% | 0.01 | 9 | 37 | 0.27 | -0.42 | 0.03 | -0.45 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 415.00 | 4.25 | 7.70 | 5.98 | 5.55 | -4.30 | -43.66% | 0.01 | 26 | 333 | 0.27 | -0.48 | 0.03 | -0.46 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 417.50 | 6.20 | 8.60 | 7.40 | 6.30 | -7.40 | -54.02% | 0.02 | 103 | 7 | 0.27 | -0.55 | 0.03 | -0.45 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 420.00 | 7.70 | 10.30 | 9.00 | 8.28 | -8.32 | -50.12% | 0.02 | 6 | 199 | 0.27 | -0.61 | 0.03 | -0.44 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 422.50 | 8.65 | 12.55 | 10.60 | 13.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.27 | -0.67 | 0.02 | -0.41 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 425.00 | 11.00 | 14.35 | 12.68 | 12.00 | -9.43 | -44.01% | 0.03 | 2 | 495 | 0.28 | -0.73 | 0.02 | -0.37 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 427.50 | 12.00 | 15.80 | 13.90 | 15.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.35 | -0.78 | 0.02 | -0.33 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 430.00 | 14.10 | 17.45 | 15.78 | 27.30 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.34 | -0.82 | 0.02 | -0.29 | 10/5/2026 | 10/9/2026 3:59:58 PM EST |
| 432.50 | 16.20 | 20.50 | 18.35 | % | 0.04 | 0 | 0 | 0.40 | -0.86 | 0.01 | -0.25 | 10/9/2026 3:59:58 PM EST | |||
| 435.00 | 19.25 | 22.10 | 20.68 | 39.70 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.38 | -0.89 | 0.01 | -0.20 | 9/8/2026 | 10/9/2026 3:59:58 PM EST |
| 437.50 | 21.20 | 25.00 | 23.10 | % | 0.05 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.17 | 10/9/2026 3:59:58 PM EST | |||
| 440.00 | 23.20 | 27.50 | 25.35 | 47.20 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.46 | -0.94 | 0.01 | -0.13 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 445.00 | 28.45 | 32.20 | 30.33 | 51.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | -0.97 | 0.00 | -0.08 | 9/8/2026 | 10/9/2026 3:59:58 PM EST |
| 450.00 | 33.40 | 37.00 | 35.20 | 67.44 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 9/10/2026 | 10/9/2026 3:59:58 PM EST |
| 455.00 | 38.25 | 41.85 | 40.05 | 28.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 9/2/2026 | 10/9/2026 3:59:58 PM EST |
| 460.00 | 42.75 | 47.25 | 45.00 | 53.36 | 0.00 | 0.00% | 0.10 | 0 | 4,125 | 0.65 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 465.00 | 48.35 | 52.05 | 50.20 | 58.36 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 470.00 | 53.35 | 57.05 | 55.20 | 110.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 3:59:58 PM EST |
| 475.00 | 59.10 | 62.05 | 60.58 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 480.00 | 63.35 | 67.00 | 65.18 | 76.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:58 PM EST |
| 485.00 | 68.35 | 72.05 | 70.20 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 490.00 | 73.35 | 76.65 | 75.00 | 49.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 10/9/2026 3:59:58 PM EST |
| 495.00 | 78.35 | 81.75 | 80.05 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 500.00 | 83.05 | 87.05 | 85.05 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 505.00 | 89.10 | 91.75 | 90.43 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 510.00 | 93.35 | 97.05 | 95.20 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 515.00 | 99.10 | 101.30 | 100.20 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 520.00 | 104.10 | 106.85 | 105.48 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 525.00 | 108.35 | 112.05 | 110.20 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 530.00 | 113.05 | 117.05 | 115.05 | 97.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 3:59:58 PM EST |
| 535.00 | 118.05 | 122.05 | 120.05 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 540.00 | 123.35 | 127.05 | 125.20 | % | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 545.00 | 128.35 | 131.75 | 130.05 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 550.00 | 133.35 | 137.05 | 135.20 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 555.00 | 138.05 | 142.05 | 140.05 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 560.00 | 143.05 | 147.05 | 145.05 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 565.00 | 148.05 | 152.05 | 150.05 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 570.00 | 153.05 | 157.05 | 155.05 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 575.00 | 158.05 | 162.05 | 160.05 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST |