Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $466.42 as of 8/20/2026 10:09:22 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 365.45 | 374.15 | 369.80 | 390.55 | 0.00 | 0.00% | 3.70 | 0 | 121 | 2.19 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:55 PM EST |
| 105.00 | 360.50 | 368.10 | 364.30 | 406.23 | 0.00 | 0.00% | 3.47 | 0 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 110.00 | 355.55 | 363.15 | 359.35 | 440.20 | 0.00 | 0.00% | 3.27 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/20/2026 3:59:55 PM EST |
| 115.00 | 350.60 | 358.30 | 354.45 | 378.93 | 0.00 | 0.00% | 3.08 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/20/2026 3:59:55 PM EST |
| 120.00 | 345.35 | 353.60 | 349.48 | 348.56 | -11.02 | -3.07% | 2.91 | 1 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 125.00 | 340.70 | 349.60 | 345.15 | 378.73 | 0.00 | 0.00% | 2.76 | 0 | 84 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 130.00 | 335.85 | 343.70 | 339.78 | 340.00 | 0.00 | 0.00% | 2.61 | 0 | 88 | 1.86 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 135.00 | 331.35 | 338.35 | 334.85 | 378.50 | 0.00 | 0.00% | 2.48 | 0 | 141 | 1.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 140.00 | 326.40 | 333.35 | 329.88 | 346.62 | 0.00 | 0.00% | 2.36 | 0 | 172 | 1.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 145.00 | 321.45 | 328.45 | 324.95 | 323.55 | 0.00 | 0.00% | 2.24 | 0 | 123 | 1.70 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 150.00 | 316.50 | 324.45 | 320.48 | 318.63 | 0.00 | 0.00% | 2.14 | 0 | 137 | 1.57 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 155.00 | 311.55 | 318.50 | 315.03 | 310.83 | -32.22 | -9.40% | 2.03 | 1 | 138 | 1.55 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 160.00 | 306.00 | 313.95 | 309.98 | 329.48 | 0.00 | 0.00% | 1.94 | 0 | 205 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:55 PM EST |
| 165.00 | 301.15 | 308.60 | 304.88 | 350.39 | 0.00 | 0.00% | 1.85 | 0 | 92 | 1.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 170.00 | 296.70 | 303.35 | 300.03 | 306.20 | 0.00 | 0.00% | 1.76 | 0 | 135 | 1.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:55 PM EST |
| 175.00 | 292.00 | 299.00 | 295.50 | 305.97 | 0.00 | 0.00% | 1.69 | 0 | 131 | 1.39 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 180.00 | 286.20 | 294.05 | 290.13 | 284.49 | -41.51 | -12.74% | 1.61 | 1 | 273 | 1.33 | 1.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 185.00 | 281.80 | 289.75 | 285.78 | 323.67 | 0.00 | 0.00% | 1.54 | 0 | 226 | 1.35 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 190.00 | 276.40 | 285.20 | 280.80 | 290.79 | 0.00 | 0.00% | 1.48 | 0 | 970 | 1.28 | 1.00 | 0.00 | -0.02 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 195.00 | 271.95 | 279.30 | 275.63 | 314.32 | 0.00 | 0.00% | 1.41 | 0 | 203 | 0.00 | 1.00 | 0.00 | -0.03 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 200.00 | 267.00 | 274.95 | 270.98 | 263.38 | -19.90 | -7.03% | 1.35 | 1 | 215 | 1.22 | 1.00 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 210.00 | 257.40 | 263.85 | 260.63 | 259.24 | 0.00 | 0.00% | 1.24 | 0 | 639 | 1.18 | 1.00 | 0.00 | -0.03 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 220.00 | 247.25 | 254.20 | 250.73 | 251.05 | -5.95 | -2.32% | 1.14 | 4 | 248 | 1.13 | 1.00 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 230.00 | 237.35 | 244.35 | 240.85 | 239.08 | 0.00 | 0.00% | 1.05 | 0 | 506 | 1.07 | 1.00 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 240.00 | 227.50 | 234.45 | 230.98 | 245.07 | 0.00 | 0.00% | 0.96 | 0 | 321 | 1.02 | 0.99 | 0.00 | -0.05 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 250.00 | 217.70 | 224.65 | 221.18 | 221.78 | +3.15 | +1.45% | 0.88 | 1 | 886 | 0.98 | 0.99 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 260.00 | 207.85 | 214.35 | 211.10 | 205.95 | -50.53 | -19.71% | 0.81 | 3 | 435 | 0.91 | 0.99 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 270.00 | 197.70 | 205.45 | 201.58 | 196.04 | -2.21 | -1.12% | 0.75 | 1 | 471 | 0.91 | 0.98 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 280.00 | 189.90 | 193.90 | 191.90 | 185.05 | -4.52 | -2.39% | 0.69 | 16 | 896 | 0.81 | 0.98 | 0.00 | -0.10 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 290.00 | 180.15 | 183.80 | 181.98 | 180.15 | 0.00 | 0.00% | 0.63 | 0 | 320 | 0.76 | 0.97 | 0.00 | -0.11 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 300.00 | 170.50 | 174.25 | 172.38 | 168.70 | -1.27 | -0.75% | 0.57 | 2 | 950 | 0.73 | 0.97 | 0.00 | -0.12 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 310.00 | 160.90 | 164.90 | 162.90 | 177.30 | 0.00 | 0.00% | 0.53 | 0 | 422 | 0.72 | 0.96 | 0.00 | -0.14 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 320.00 | 151.35 | 156.10 | 153.73 | 151.50 | 0.00 | 0.00% | 0.48 | 0 | 926 | 0.73 | 0.95 | 0.00 | -0.15 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 330.00 | 142.00 | 145.85 | 143.93 | 141.58 | 0.00 | 0.00% | 0.44 | 0 | 956 | 0.49 | 0.94 | 0.00 | -0.16 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 340.00 | 132.75 | 136.90 | 134.83 | 132.93 | 0.00 | 0.00% | 0.40 | 0 | 673 | 0.55 | 0.93 | 0.00 | -0.18 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 350.00 | 123.70 | 127.30 | 125.50 | 118.35 | -6.12 | -4.92% | 0.36 | 2 | 584 | 0.55 | 0.92 | 0.00 | -0.19 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 360.00 | 115.70 | 118.90 | 117.30 | 109.66 | -5.12 | -4.47% | 0.33 | 2 | 264 | 0.57 | 0.90 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 370.00 | 107.15 | 110.05 | 108.60 | 106.22 | 0.00 | 0.00% | 0.29 | 0 | 614 | 0.57 | 0.88 | 0.00 | -0.22 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 380.00 | 98.85 | 101.45 | 100.15 | 97.43 | 0.00 | 0.00% | 0.26 | 0 | 571 | 0.56 | 0.86 | 0.00 | -0.24 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 390.00 | 90.90 | 93.00 | 91.95 | 86.25 | -2.89 | -3.25% | 0.24 | 10 | 183 | 0.55 | 0.84 | 0.00 | -0.26 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 400.00 | 83.30 | 85.20 | 84.25 | 88.45 | +6.45 | +7.87% | 0.21 | 1 | 427 | 0.55 | 0.81 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 410.00 | 76.10 | 78.55 | 77.33 | 75.02 | +1.87 | +2.56% | 0.19 | 1 | 117 | 0.56 | 0.78 | 0.00 | -0.30 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 420.00 | 69.30 | 71.55 | 70.43 | 64.68 | -3.57 | -5.24% | 0.17 | 3 | 419 | 0.56 | 0.75 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 430.00 | 62.90 | 65.00 | 63.95 | 59.28 | -1.34 | -2.21% | 0.15 | 2 | 325 | 0.56 | 0.71 | 0.00 | -0.33 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 440.00 | 57.00 | 58.70 | 57.85 | 58.90 | 0.00 | 0.00% | 0.13 | 0 | 225 | 0.55 | 0.67 | 0.00 | -0.35 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 450.00 | 51.40 | 53.50 | 52.45 | 52.00 | +1.00 | +1.97% | 0.12 | 12,804 | 13,031 | 0.56 | 0.63 | 0.00 | -0.36 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 460.00 | 46.20 | 47.20 | 46.70 | 47.00 | +1.65 | +3.64% | 0.10 | 155 | 678 | 0.56 | 0.59 | 0.00 | -0.37 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 470.00 | 41.55 | 42.50 | 42.03 | 42.20 | +1.45 | +3.56% | 0.09 | 171 | 580 | 0.55 | 0.55 | 0.00 | -0.38 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 480.00 | 37.05 | 38.75 | 37.90 | 38.00 | +1.35 | +3.69% | 0.08 | 114 | 919 | 0.56 | 0.51 | 0.00 | -0.38 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 490.00 | 33.05 | 34.15 | 33.60 | 33.55 | +1.00 | +3.08% | 0.07 | 246 | 944 | 0.55 | 0.48 | 0.00 | -0.38 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 500.00 | 29.30 | 30.30 | 29.80 | 29.71 | +0.84 | +2.91% | 0.06 | 360 | 2,553 | 0.55 | 0.44 | 0.00 | -0.38 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 510.00 | 26.00 | 27.10 | 26.55 | 25.01 | -0.44 | -1.73% | 0.05 | 258 | 885 | 0.56 | 0.41 | 0.00 | -0.37 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 520.00 | 22.95 | 23.90 | 23.43 | 22.35 | -0.38 | -1.68% | 0.05 | 139 | 1,688 | 0.55 | 0.37 | 0.00 | -0.36 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 530.00 | 20.35 | 21.35 | 20.85 | 19.30 | -0.70 | -3.50% | 0.04 | 201 | 835 | 0.56 | 0.34 | 0.00 | -0.35 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 540.00 | 18.00 | 18.80 | 18.40 | 18.50 | +0.55 | +3.07% | 0.03 | 62 | 1,003 | 0.56 | 0.31 | 0.00 | -0.34 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 550.00 | 15.90 | 16.85 | 16.38 | 16.37 | +0.73 | +4.67% | 0.03 | 173 | 1,535 | 0.56 | 0.29 | 0.00 | -0.33 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 560.00 | 14.00 | 14.95 | 14.48 | 12.55 | -1.41 | -10.10% | 0.03 | 45 | 898 | 0.56 | 0.26 | 0.00 | -0.31 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 570.00 | 12.35 | 13.30 | 12.83 | 12.82 | +0.22 | +1.75% | 0.02 | 29 | 985 | 0.57 | 0.24 | 0.00 | -0.30 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 580.00 | 11.00 | 12.00 | 11.50 | 10.45 | -0.05 | -0.48% | 0.02 | 62 | 1,544 | 0.57 | 0.21 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 590.00 | 9.80 | 10.15 | 9.98 | 8.43 | -1.15 | -12.01% | 0.02 | 62 | 1,409 | 0.57 | 0.19 | 0.00 | -0.26 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 600.00 | 8.55 | 9.30 | 8.93 | 8.80 | +0.35 | +4.15% | 0.01 | 161 | 1,956 | 0.57 | 0.17 | 0.00 | -0.25 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 610.00 | 7.35 | 8.40 | 7.88 | 6.61 | % | 0.01 | 8 | 0 | 0.58 | 0.16 | 0.00 | -0.23 | 8/20/2026 | 8/20/2026 3:59:55 PM EST | |
| 620.00 | 6.70 | 7.15 | 6.93 | 6.87 | +0.23 | +3.47% | 0.01 | 39 | 1,142 | 0.58 | 0.14 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 630.00 | 5.65 | 6.70 | 6.18 | 5.61 | % | 0.01 | 2 | 0 | 0.58 | 0.12 | 0.00 | -0.20 | 8/20/2026 | 8/20/2026 3:59:55 PM EST | |
| 640.00 | 5.10 | 5.85 | 5.48 | 4.90 | -0.35 | -6.67% | 0.01 | 83 | 1,244 | 0.58 | 0.11 | 0.00 | -0.18 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 650.00 | 4.50 | 5.35 | 4.93 | 4.00 | % | 0.01 | 1,006 | 0 | 0.59 | 0.10 | 0.00 | -0.17 | 8/20/2026 | 8/20/2026 3:59:55 PM EST | |
| 660.00 | 3.90 | 4.40 | 4.15 | 4.00 | -0.08 | -1.97% | 0.01 | 38 | 415 | 0.58 | 0.09 | 0.00 | -0.16 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 670.00 | 3.50 | 4.20 | 3.85 | 3.30 | % | 0.01 | 5 | 0 | 0.59 | 0.08 | 0.00 | -0.14 | 8/20/2026 | 8/20/2026 3:59:55 PM EST | |
| 680.00 | 2.81 | 3.90 | 3.36 | 2.89 | -0.41 | -12.43% | 0.00 | 23 | 311 | 0.59 | 0.07 | 0.00 | -0.13 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 690.00 | 2.47 | 3.30 | 2.89 | 2.50 | -0.33 | -11.67% | 0.00 | 119 | 437 | 0.59 | 0.06 | 0.00 | -0.12 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 700.00 | 2.22 | 3.00 | 2.61 | 2.25 | -0.35 | -13.47% | 0.00 | 224 | 2,258 | 0.60 | 0.06 | 0.00 | -0.11 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 710.00 | 1.89 | 2.77 | 2.33 | 1.96 | -0.38 | -16.24% | 0.00 | 41 | 300 | 0.60 | 0.05 | 0.00 | -0.10 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 720.00 | 1.75 | 2.39 | 2.07 | 2.10 | 0.00 | 0.00% | 0.00 | 32 | 544 | 0.60 | 0.05 | 0.00 | -0.10 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 730.00 | 1.72 | 2.14 | 1.93 | 1.71 | -0.14 | -7.57% | 0.00 | 158 | 345 | 0.61 | 0.04 | 0.00 | -0.09 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 740.00 | 1.53 | 1.92 | 1.73 | 1.45 | -0.22 | -13.18% | 0.00 | 13 | 278 | 0.61 | 0.04 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 750.00 | 1.37 | 1.66 | 1.52 | 1.20 | -0.32 | -21.06% | 0.00 | 157 | 1,143 | 0.61 | 0.03 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 760.00 | 1.03 | 1.75 | 1.39 | 1.12 | -0.20 | -15.16% | 0.00 | 8 | 489 | 0.62 | 0.03 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 770.00 | 0.84 | 1.65 | 1.25 | 0.99 | -0.16 | -13.92% | 0.00 | 7 | 295 | 0.62 | 0.03 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 780.00 | 0.71 | 1.44 | 1.08 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.62 | 0.02 | 0.00 | -0.06 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 790.00 | 0.89 | 1.33 | 1.11 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.64 | 0.02 | 0.00 | -0.05 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 800.00 | 0.76 | 1.16 | 0.96 | 0.75 | -0.12 | -13.80% | 0.00 | 81 | 2,592 | 0.63 | 0.02 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 810.00 | 0.57 | 1.02 | 0.80 | 0.75 | -0.34 | -31.20% | 0.00 | 6 | 203 | 0.63 | 0.02 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 820.00 | 0.61 | 1.07 | 0.84 | 0.60 | -0.10 | -14.29% | 0.00 | 3 | 498 | 0.65 | 0.01 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 830.00 | 0.15 | 0.97 | 0.56 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.60 | 0.01 | 0.00 | -0.04 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 840.00 | 0.49 | 0.98 | 0.74 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.65 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 850.00 | 0.19 | 0.75 | 0.47 | 0.41 | -0.12 | -22.65% | 0.00 | 11 | 245 | 0.62 | 0.01 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 860.00 | 0.10 | 0.92 | 0.51 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.62 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 870.00 | 0.01 | 0.67 | 0.34 | 0.34 | -0.12 | -26.09% | 0.00 | 1 | 53 | 0.57 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 880.00 | 0.01 | 0.84 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 890.00 | 0.02 | 0.87 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.61 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 900.00 | 0.02 | 0.58 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.60 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 910.00 | 0.01 | 0.76 | 0.39 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.61 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 920.00 | 0.02 | 0.80 | 0.41 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.64 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 930.00 | 0.01 | 0.71 | 0.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.63 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 940.00 | 0.02 | 0.64 | 0.33 | 0.17 | -0.53 | -75.72% | 0.00 | 9 | 172 | 0.64 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 950.00 | 0.10 | 0.43 | 0.27 | 0.19 | +0.02 | +11.77% | 0.00 | 4 | 310 | 0.67 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 960.00 | 0.04 | 0.59 | 0.32 | 0.21 | +0.01 | +5.00% | 0.00 | 2 | 104 | 0.67 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 970.00 | 0.05 | 0.44 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 3 | 125 | 0.67 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 980.00 | 0.01 | 0.62 | 0.32 | 0.12 | -0.14 | -53.85% | 0.00 | 13 | 43 | 0.66 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 990.00 | 0.01 | 0.15 | 0.08 | 0.11 | -0.02 | -15.39% | 0.00 | 8 | 35 | 0.61 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,000.00 | 0.01 | 0.51 | 0.26 | 0.21 | +0.04 | +23.53% | 0.00 | 2 | 461 | 0.67 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,010.00 | 0.01 | 0.74 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 1,020.00 | 0.01 | 0.60 | 0.31 | 0.20 | +0.07 | +53.85% | 0.00 | 4 | 129 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,030.00 | 0.01 | 0.60 | 0.31 | 0.20 | -0.01 | -4.77% | 0.00 | 1 | 78 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,040.00 | 0.01 | 0.73 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 1,050.00 | 0.01 | 0.50 | 0.26 | 0.19 | -0.13 | -40.63% | 0.00 | 4 | 337 | 0.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,060.00 | 0.01 | 0.55 | 0.28 | 0.19 | -0.02 | -9.53% | 0.00 | 7 | 433 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,070.00 | 0.01 | 0.73 | 0.37 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 1,080.00 | 0.01 | 0.58 | 0.30 | 0.06 | -0.04 | -40.00% | 0.00 | 900 | 1,871 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,090.00 | 0.01 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:55 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 | 8/20/2026 3:59:55 PM EST |
| 1,110.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 172 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,120.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 278 | 4,524 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 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 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 496 | 1.32 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 110.00 | 0.01 | 0.24 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 509 | 1.29 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.28 | 0.14 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 1,465 | 1.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 130.00 | 0.01 | 0.69 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 135.00 | 0.02 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 140.00 | 0.01 | 0.71 | 0.36 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 514 | 1.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 145.00 | 0.02 | 0.46 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 6 | 436 | 1.13 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 150.00 | 0.01 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,626 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 155.00 | 0.01 | 0.47 | 0.24 | 0.11 | -0.20 | -64.52% | 0.00 | 4 | 253 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 160.00 | 0.10 | 0.53 | 0.32 | 0.10 | -0.02 | -16.67% | 0.00 | 2 | 2,329 | 1.11 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 165.00 | 0.05 | 0.44 | 0.25 | 0.20 | -0.12 | -37.50% | 0.00 | 4 | 982 | 1.04 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 170.00 | 0.04 | 0.59 | 0.32 | 0.16 | -0.16 | -50.00% | 0.00 | 2 | 402 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 175.00 | 0.01 | 0.80 | 0.41 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 989 | 0.98 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 180.00 | 0.10 | 0.28 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 9 | 521 | 0.96 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 185.00 | 0.05 | 0.66 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.96 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 190.00 | 0.13 | 0.68 | 0.41 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.97 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 195.00 | 0.20 | 0.50 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.95 | 0.00 | 0.00 | -0.03 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 200.00 | 0.24 | 0.55 | 0.40 | 0.31 | +0.03 | +10.72% | 0.00 | 5 | 2,380 | 0.94 | 0.00 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 210.00 | 0.10 | 0.32 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 12 | 847 | 0.82 | 0.00 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 220.00 | 0.15 | 0.55 | 0.35 | 0.40 | +0.03 | +8.11% | 0.00 | 10 | 734 | 0.82 | 0.00 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 230.00 | 0.39 | 0.75 | 0.57 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.84 | 0.00 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 240.00 | 0.46 | 0.84 | 0.65 | 0.48 | -0.05 | -9.44% | 0.00 | 19 | 866 | 0.81 | -0.01 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 250.00 | 0.54 | 0.93 | 0.74 | 0.61 | +0.01 | +1.67% | 0.00 | 16 | 1,170 | 0.78 | -0.01 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 260.00 | 0.65 | 1.05 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2,115 | 0.75 | -0.01 | 0.00 | -0.07 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 270.00 | 0.79 | 1.22 | 1.01 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 876 | 0.73 | -0.02 | 0.00 | -0.08 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 280.00 | 0.80 | 1.15 | 0.98 | 0.80 | -0.23 | -22.33% | 0.00 | 103 | 927 | 0.68 | -0.02 | 0.00 | -0.10 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 290.00 | 1.14 | 1.50 | 1.32 | 1.27 | 0.00 | 0.00% | 0.00 | 16 | 1,164 | 0.68 | -0.03 | 0.00 | -0.11 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 300.00 | 1.40 | 1.60 | 1.50 | 1.48 | +0.03 | +2.07% | 0.01 | 32 | 4,263 | 0.65 | -0.03 | 0.00 | -0.12 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 310.00 | 1.57 | 1.98 | 1.78 | 1.80 | +0.01 | +0.56% | 0.01 | 10 | 1,286 | 0.63 | -0.04 | 0.00 | -0.14 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 320.00 | 1.97 | 2.30 | 2.14 | 2.25 | +0.04 | +1.81% | 0.01 | 42 | 1,516 | 0.62 | -0.05 | 0.00 | -0.15 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 330.00 | 2.45 | 3.25 | 2.85 | 2.81 | +0.01 | +0.36% | 0.01 | 23 | 790 | 0.61 | -0.06 | 0.00 | -0.16 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 340.00 | 3.30 | 3.95 | 3.63 | 3.55 | +0.19 | +5.66% | 0.01 | 36 | 1,323 | 0.60 | -0.07 | 0.00 | -0.18 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 350.00 | 4.20 | 4.60 | 4.40 | 4.35 | +0.08 | +1.88% | 0.01 | 3,245 | 5,919 | 0.59 | -0.08 | 0.00 | -0.19 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 360.00 | 5.20 | 5.85 | 5.53 | 5.55 | +0.30 | +5.72% | 0.02 | 48 | 1,172 | 0.58 | -0.10 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 370.00 | 6.45 | 7.10 | 6.78 | 6.78 | +0.05 | +0.75% | 0.02 | 2,164 | 3,036 | 0.58 | -0.12 | 0.00 | -0.22 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 380.00 | 8.05 | 8.60 | 8.33 | 8.39 | +0.04 | +0.48% | 0.02 | 1,079 | 3,068 | 0.57 | -0.14 | 0.00 | -0.24 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 390.00 | 9.45 | 10.25 | 9.85 | 10.25 | -0.19 | -1.82% | 0.03 | 551 | 1,125 | 0.56 | -0.16 | 0.00 | -0.26 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 400.00 | 12.20 | 12.85 | 12.53 | 12.40 | -0.42 | -3.28% | 0.03 | 1,710 | 5,803 | 0.56 | -0.19 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 410.00 | 14.75 | 15.85 | 15.30 | 15.02 | -0.49 | -3.16% | 0.04 | 303 | 1,546 | 0.55 | -0.22 | 0.00 | -0.30 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 420.00 | 17.60 | 18.10 | 17.85 | 17.90 | -0.78 | -4.18% | 0.04 | 607 | 4,829 | 0.55 | -0.25 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 430.00 | 21.05 | 21.85 | 21.45 | 21.32 | -0.94 | -4.23% | 0.05 | 67 | 1,132 | 0.55 | -0.29 | 0.00 | -0.33 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 440.00 | 24.95 | 25.70 | 25.33 | 25.94 | -0.18 | -0.69% | 0.06 | 347 | 2,234 | 0.55 | -0.33 | 0.00 | -0.35 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 450.00 | 29.15 | 30.70 | 29.93 | 30.38 | -0.32 | -1.05% | 0.07 | 289 | 3,224 | 0.55 | -0.37 | 0.00 | -0.36 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 460.00 | 33.95 | 35.55 | 34.75 | 33.80 | -1.80 | -5.06% | 0.08 | 177 | 1,293 | 0.56 | -0.41 | 0.00 | -0.37 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 470.00 | 38.90 | 40.80 | 39.85 | 40.28 | -0.57 | -1.40% | 0.08 | 219 | 1,387 | 0.55 | -0.45 | 0.00 | -0.38 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 480.00 | 44.30 | 46.40 | 45.35 | 46.05 | -0.32 | -0.69% | 0.09 | 141 | 1,037 | 0.55 | -0.49 | 0.00 | -0.38 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 490.00 | 50.20 | 52.45 | 51.33 | 50.98 | -1.27 | -2.44% | 0.10 | 154 | 1,095 | 0.55 | -0.52 | 0.00 | -0.38 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 500.00 | 56.45 | 59.00 | 57.73 | 58.05 | -0.79 | -1.35% | 0.12 | 81 | 1,122 | 0.56 | -0.56 | 0.00 | -0.38 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 510.00 | 63.25 | 65.85 | 64.55 | 65.40 | -0.35 | -0.54% | 0.13 | 101 | 779 | 0.56 | -0.59 | 0.00 | -0.37 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 520.00 | 70.25 | 71.85 | 71.05 | 71.75 | +0.75 | +1.06% | 0.14 | 44 | 2,105 | 0.55 | -0.63 | 0.00 | -0.36 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 530.00 | 77.55 | 80.50 | 79.03 | 79.95 | -0.05 | -0.07% | 0.15 | 62 | 328 | 0.56 | -0.66 | 0.00 | -0.35 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 540.00 | 85.20 | 88.30 | 86.75 | 87.27 | -1.08 | -1.23% | 0.16 | 24 | 1,352 | 0.56 | -0.69 | 0.00 | -0.34 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 550.00 | 92.65 | 96.35 | 94.50 | 95.49 | -0.81 | -0.85% | 0.17 | 10 | 256 | 0.56 | -0.71 | 0.00 | -0.33 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 560.00 | 100.90 | 104.55 | 102.73 | 104.00 | 0.00 | 0.00% | 0.18 | 0 | 745 | 0.57 | -0.74 | 0.00 | -0.31 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 570.00 | 108.90 | 113.05 | 110.98 | 112.90 | 0.00 | 0.00% | 0.19 | 0 | 438 | 0.57 | -0.76 | 0.00 | -0.30 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 580.00 | 118.00 | 121.70 | 119.85 | 124.78 | +4.63 | +3.86% | 0.21 | 1 | 140 | 0.58 | -0.79 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 590.00 | 126.20 | 130.55 | 128.38 | 129.90 | +28.55 | +28.17% | 0.22 | 2 | 94 | 0.57 | -0.81 | 0.00 | -0.26 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 600.00 | 134.85 | 139.55 | 137.20 | 138.70 | -0.95 | -0.68% | 0.23 | 10 | 186 | 0.57 | -0.83 | 0.00 | -0.25 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 610.00 | 144.05 | 148.75 | 146.40 | % | 0.24 | 0 | 0 | 0.58 | -0.84 | 0.00 | -0.23 | 8/20/2026 3:59:55 PM EST | |||
| 620.00 | 153.55 | 157.90 | 155.73 | 157.80 | 0.00 | 0.00% | 0.25 | 0 | 102 | 0.59 | -0.86 | 0.00 | -0.21 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 630.00 | 162.40 | 167.15 | 164.78 | % | 0.26 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.20 | 8/20/2026 3:59:55 PM EST | |||
| 640.00 | 171.70 | 176.55 | 174.13 | 164.59 | 0.00 | 0.00% | 0.27 | 0 | 58 | 0.58 | -0.89 | 0.00 | -0.18 | 8/5/2026 | 8/20/2026 3:59:55 PM EST |
| 650.00 | 180.15 | 186.00 | 183.08 | % | 0.28 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.17 | 8/20/2026 3:59:55 PM EST | |||
| 660.00 | 189.80 | 195.55 | 192.68 | 179.36 | 0.00 | 0.00% | 0.29 | 0 | 69 | 0.68 | -0.91 | 0.00 | -0.16 | 8/12/2026 | 8/20/2026 3:59:55 PM EST |
| 670.00 | 199.70 | 205.15 | 202.43 | % | 0.30 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.14 | 8/20/2026 3:59:55 PM EST | |||
| 680.00 | 209.30 | 214.80 | 212.05 | 192.45 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.70 | -0.93 | 0.00 | -0.13 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 690.00 | 219.30 | 224.45 | 221.88 | 209.90 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.71 | -0.94 | 0.00 | -0.12 | 8/6/2026 | 8/20/2026 3:59:55 PM EST |
| 700.00 | 228.50 | 234.20 | 231.35 | 232.65 | 0.00 | 0.00% | 0.33 | 0 | 75 | 0.72 | -0.94 | 0.00 | -0.11 | 8/10/2026 | 8/20/2026 3:59:55 PM EST |
| 710.00 | 238.90 | 243.90 | 241.40 | 201.46 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.73 | -0.95 | 0.00 | -0.10 | 8/4/2026 | 8/20/2026 3:59:55 PM EST |
| 720.00 | 248.70 | 253.65 | 251.18 | 210.07 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.74 | -0.95 | 0.00 | -0.10 | 8/4/2026 | 8/20/2026 3:59:55 PM EST |
| 730.00 | 257.30 | 264.70 | 261.00 | 218.88 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.73 | -0.96 | 0.00 | -0.09 | 8/4/2026 | 8/20/2026 3:59:55 PM EST |
| 740.00 | 267.75 | 274.45 | 271.10 | 263.05 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.74 | -0.96 | 0.00 | -0.08 | 7/27/2026 | 8/20/2026 3:59:55 PM EST |
| 750.00 | 277.60 | 284.70 | 281.15 | 236.24 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.76 | -0.97 | 0.00 | -0.07 | 8/4/2026 | 8/20/2026 3:59:55 PM EST |
| 760.00 | 287.75 | 295.60 | 291.68 | 264.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.07 | 6/29/2026 | 8/20/2026 3:59:55 PM EST |
| 770.00 | 297.35 | 304.60 | 300.98 | 289.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.06 | 8/7/2026 | 8/20/2026 3:59:55 PM EST |
| 780.00 | 306.50 | 315.45 | 310.98 | 303.01 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.06 | 8/10/2026 | 8/20/2026 3:59:55 PM EST |
| 790.00 | 316.25 | 325.35 | 320.80 | 309.55 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 8/7/2026 | 8/20/2026 3:59:55 PM EST |
| 800.00 | 327.00 | 334.45 | 330.73 | 320.86 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.05 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 810.00 | 337.25 | 344.65 | 340.95 | 318.06 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.04 | 8/6/2026 | 8/20/2026 3:59:55 PM EST |
| 820.00 | 347.75 | 354.60 | 351.18 | 338.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 8/7/2026 | 8/20/2026 3:59:55 PM EST |
| 830.00 | 357.75 | 364.65 | 361.20 | 348.57 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 8/7/2026 | 8/20/2026 3:59:55 PM EST |
| 840.00 | 367.75 | 374.65 | 371.20 | 346.89 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.03 | 8/6/2026 | 8/20/2026 3:59:55 PM EST |
| 850.00 | 376.75 | 384.65 | 380.70 | 330.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 7/15/2026 | 8/20/2026 3:59:55 PM EST |
| 860.00 | 387.35 | 394.65 | 391.00 | 340.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 7/21/2026 | 8/20/2026 3:59:55 PM EST |
| 870.00 | 397.75 | 404.65 | 401.20 | 349.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 7/21/2026 | 8/20/2026 3:59:55 PM EST |
| 880.00 | 407.15 | 414.50 | 410.83 | % | 0.47 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 8/20/2026 3:59:55 PM EST | |||
| 890.00 | 417.75 | 424.65 | 421.20 | 382.61 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 7/20/2026 | 8/20/2026 3:59:55 PM EST |
| 900.00 | 427.40 | 434.60 | 431.00 | 414.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.02 | 7/27/2026 | 8/20/2026 3:59:55 PM EST |
| 910.00 | 437.75 | 444.65 | 441.20 | % | 0.48 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 8/20/2026 3:59:55 PM EST | |||
| 920.00 | 447.00 | 454.65 | 450.83 | 410.32 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 8/20/2026 3:59:55 PM EST |
| 930.00 | 457.75 | 464.65 | 461.20 | 460.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 8/20/2026 3:59:55 PM EST |
| 940.00 | 466.70 | 474.65 | 470.68 | % | 0.50 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:55 PM EST | |||
| 950.00 | 477.75 | 484.65 | 481.20 | 419.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 8/20/2026 3:59:55 PM EST |
| 960.00 | 487.75 | 495.20 | 491.48 | 450.42 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 7/20/2026 | 8/20/2026 3:59:55 PM EST |
| 970.00 | 497.25 | 504.65 | 500.95 | 497.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 6/11/2026 | 8/20/2026 3:59:55 PM EST |
| 980.00 | 507.25 | 513.55 | 510.40 | % | 0.52 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:55 PM EST | |||
| 990.00 | 518.05 | 524.65 | 521.35 | 510.15 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 6/5/2026 | 8/20/2026 3:59:55 PM EST |
| 1,000.00 | 526.55 | 535.10 | 530.83 | % | 0.53 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:55 PM EST | |||
| 1,010.00 | 537.15 | 544.65 | 540.90 | % | 0.54 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST | |||
| 1,020.00 | 548.10 | 553.50 | 550.80 | % | 0.54 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST | |||
| 1,030.00 | 556.70 | 565.15 | 560.93 | 475.83 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/20/2026 3:59:55 PM EST |
| 1,040.00 | 568.10 | 574.65 | 571.38 | % | 0.55 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST | |||
| 1,050.00 | 577.35 | 584.65 | 581.00 | 525.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 8/20/2026 3:59:55 PM EST |
| 1,060.00 | 587.35 | 594.65 | 591.00 | % | 0.56 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST | |||
| 1,070.00 | 598.10 | 603.55 | 600.83 | % | 0.56 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST | |||
| 1,080.00 | 607.35 | 614.65 | 611.00 | % | 0.57 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST | |||
| 1,090.00 | 617.80 | 625.10 | 621.45 | 577.02 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/20/2026 3:59:55 PM EST |
| 1,100.00 | 626.75 | 634.65 | 630.70 | 580.18 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/20/2026 3:59:55 PM EST |
| 1,110.00 | 638.05 | 644.65 | 641.35 | 553.02 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/20/2026 3:59:55 PM EST |
| 1,120.00 | 648.10 | 654.70 | 651.40 | % | 0.58 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:55 PM EST |