Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $620.68 as of 10/8/2026 8:56:29 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 | 309.20 | 314.05 | 311.63 | 306.00 | % | 1.01 | 11 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 315.00 | 302.00 | 308.65 | 305.33 | % | 0.97 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 320.00 | 297.00 | 303.85 | 300.43 | % | 0.94 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 325.00 | 292.05 | 298.60 | 295.33 | % | 0.91 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 330.00 | 287.05 | 294.05 | 290.55 | % | 0.88 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 335.00 | 282.05 | 288.90 | 285.48 | % | 0.85 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 340.00 | 279.10 | 284.10 | 281.60 | % | 0.83 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 345.00 | 272.10 | 278.90 | 275.50 | 293.08 | % | 0.80 | 4 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 350.00 | 267.10 | 274.10 | 270.60 | 287.10 | -19.01 | -6.21% | 0.77 | 4 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 355.00 | 262.10 | 268.40 | 265.25 | % | 0.75 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 360.00 | 257.15 | 264.10 | 260.63 | % | 0.72 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 365.00 | 252.15 | 258.60 | 255.38 | % | 0.70 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 370.00 | 247.15 | 253.70 | 250.43 | 265.75 | % | 0.68 | 2 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 375.00 | 242.15 | 249.15 | 245.65 | % | 0.66 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 380.00 | 237.20 | 243.95 | 240.58 | % | 0.63 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 385.00 | 232.20 | 239.00 | 235.60 | % | 0.61 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 390.00 | 229.45 | 234.05 | 231.75 | % | 0.59 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 395.00 | 224.45 | 229.00 | 226.73 | % | 0.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 400.00 | 217.25 | 224.10 | 220.68 | % | 0.55 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 405.00 | 212.25 | 218.90 | 215.58 | % | 0.53 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 410.00 | 207.25 | 214.00 | 210.63 | % | 0.51 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 415.00 | 204.50 | 209.00 | 206.75 | % | 0.50 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 420.00 | 197.30 | 204.05 | 200.68 | % | 0.48 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 425.00 | 194.55 | 199.50 | 197.03 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 430.00 | 189.40 | 194.50 | 191.95 | 213.55 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 435.00 | 184.55 | 189.35 | 186.95 | % | 0.43 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 440.00 | 177.40 | 184.50 | 180.95 | 204.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 445.00 | 172.40 | 178.90 | 175.65 | % | 0.39 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 450.00 | 167.45 | 174.60 | 171.03 | % | 0.38 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 455.00 | 162.55 | 169.65 | 166.10 | % | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 460.00 | 159.65 | 164.70 | 162.18 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 465.00 | 154.55 | 159.25 | 156.90 | 179.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 470.00 | 149.70 | 154.10 | 151.90 | % | 0.32 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 475.00 | 144.70 | 149.65 | 147.18 | % | 0.31 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 480.00 | 139.55 | 144.05 | 141.80 | 163.67 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 485.00 | 132.55 | 139.60 | 136.08 | % | 0.28 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 490.00 | 127.60 | 134.05 | 130.83 | % | 0.27 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 495.00 | 122.65 | 129.75 | 126.20 | 148.42 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 500.00 | 117.70 | 124.70 | 121.20 | % | 0.24 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 505.00 | 112.75 | 119.75 | 116.25 | 138.93 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 510.00 | 108.00 | 114.45 | 111.23 | 146.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 515.00 | 103.00 | 109.30 | 106.15 | 141.41 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 520.00 | 98.00 | 104.50 | 101.25 | 125.99 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.04 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 525.00 | 93.10 | 99.70 | 96.40 | 131.53 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.06 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 530.00 | 88.25 | 94.55 | 91.40 | % | 0.17 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.09 | 10/8/2026 3:59:49 PM EST | |||
| 532.50 | 85.85 | 92.75 | 89.30 | % | 0.17 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.11 | 10/8/2026 3:59:49 PM EST | |||
| 535.00 | 83.40 | 90.25 | 86.83 | 104.07 | -5.98 | -5.44% | 0.16 | 1 | 11 | 0.77 | 0.97 | 0.00 | -0.12 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 537.50 | 81.00 | 87.70 | 84.35 | % | 0.16 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.14 | 10/8/2026 3:59:49 PM EST | |||
| 540.00 | 80.85 | 85.25 | 83.05 | % | 0.15 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.17 | 10/8/2026 3:59:49 PM EST | |||
| 542.50 | 78.45 | 83.15 | 80.80 | 101.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | 0.95 | 0.00 | -0.18 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 545.00 | 76.05 | 80.90 | 78.48 | % | 0.14 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.21 | 10/8/2026 3:59:49 PM EST | |||
| 547.50 | 71.50 | 77.85 | 74.68 | % | 0.14 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.23 | 10/8/2026 3:59:49 PM EST | |||
| 550.00 | 69.15 | 76.70 | 72.93 | 94.10 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.67 | 0.93 | 0.00 | -0.25 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 552.50 | 66.80 | 73.35 | 70.08 | % | 0.13 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.28 | 10/8/2026 3:59:49 PM EST | |||
| 555.00 | 65.05 | 71.55 | 68.30 | 82.25 | -20.25 | -19.76% | 0.12 | 1 | 49 | 0.67 | 0.92 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 557.50 | 62.70 | 69.25 | 65.98 | % | 0.12 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.33 | 10/8/2026 3:59:49 PM EST | |||
| 560.00 | 59.90 | 66.35 | 63.13 | 86.90 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.64 | 0.90 | 0.00 | -0.36 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 562.50 | 58.60 | 64.55 | 61.58 | % | 0.11 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.38 | 10/8/2026 3:59:49 PM EST | |||
| 565.00 | 57.00 | 60.95 | 58.98 | 68.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | 0.88 | 0.00 | -0.41 | 10/5/2026 | 10/8/2026 3:59:49 PM EST |
| 567.50 | 53.05 | 59.55 | 56.30 | 69.09 | -8.76 | -11.26% | 0.10 | 4 | 1 | 0.61 | 0.87 | 0.00 | -0.44 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 570.00 | 51.95 | 57.60 | 54.78 | 60.00 | -27.96 | -31.79% | 0.10 | 17 | 1 | 0.52 | 0.86 | 0.00 | -0.47 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 572.50 | 48.75 | 55.20 | 51.98 | 64.35 | % | 0.09 | 4 | 0 | 0.47 | 0.84 | 0.00 | -0.49 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 575.00 | 47.50 | 53.20 | 50.35 | 70.43 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | 0.83 | 0.01 | -0.52 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 577.50 | 45.50 | 51.40 | 48.45 | % | 0.08 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.55 | 10/8/2026 3:59:49 PM EST | |||
| 580.00 | 43.45 | 49.15 | 46.30 | 74.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | 0.80 | 0.01 | -0.58 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 582.50 | 41.45 | 46.85 | 44.15 | 63.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | 0.79 | 0.01 | -0.60 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 585.00 | 39.45 | 44.80 | 42.13 | % | 0.07 | 0 | 0 | 0.49 | 0.77 | 0.01 | -0.63 | 10/8/2026 3:59:49 PM EST | |||
| 587.50 | 37.50 | 43.55 | 40.53 | 42.18 | % | 0.07 | 3 | 0 | 0.49 | 0.76 | 0.01 | -0.66 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 590.00 | 35.95 | 41.60 | 38.78 | 36.15 | -33.03 | -47.75% | 0.07 | 7 | 1 | 0.50 | 0.74 | 0.01 | -0.68 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 592.50 | 32.60 | 39.00 | 35.80 | 56.92 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | 0.73 | 0.01 | -0.70 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 595.00 | 30.75 | 37.10 | 33.93 | 43.87 | -10.93 | -19.95% | 0.06 | 1 | 1 | 0.46 | 0.71 | 0.01 | -0.72 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 597.50 | 30.25 | 34.75 | 32.50 | 51.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.69 | 0.01 | -0.75 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 600.00 | 28.55 | 33.35 | 30.95 | 29.50 | -21.32 | -41.96% | 0.05 | 6 | 9 | 0.47 | 0.67 | 0.01 | -0.76 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 602.50 | 26.90 | 31.90 | 29.40 | % | 0.05 | 0 | 0 | 0.47 | 0.65 | 0.01 | -0.78 | 10/8/2026 3:59:49 PM EST | |||
| 605.00 | 25.35 | 29.70 | 27.53 | 26.50 | -19.61 | -42.53% | 0.05 | 59 | 80 | 0.46 | 0.63 | 0.01 | -0.80 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 607.50 | 23.85 | 28.95 | 26.40 | 38.00 | % | 0.04 | 1 | 0 | 0.47 | 0.61 | 0.01 | -0.81 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 610.00 | 21.50 | 26.75 | 24.13 | 22.51 | -15.64 | -41.00% | 0.04 | 59 | 60 | 0.45 | 0.59 | 0.01 | -0.82 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 612.50 | 20.35 | 25.80 | 23.08 | 22.50 | % | 0.04 | 5 | 0 | 0.46 | 0.57 | 0.01 | -0.83 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 615.00 | 19.75 | 23.55 | 21.65 | 20.55 | -16.90 | -45.13% | 0.04 | 14 | 9 | 0.45 | 0.55 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 617.50 | 18.55 | 22.30 | 20.43 | 22.00 | % | 0.03 | 25 | 0 | 0.45 | 0.53 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 620.00 | 18.75 | 22.05 | 20.40 | 20.28 | -15.29 | -42.99% | 0.03 | 54 | 42 | 0.48 | 0.51 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 622.50 | 18.00 | 20.25 | 19.13 | 18.15 | -13.85 | -43.29% | 0.03 | 22 | 1 | 0.48 | 0.49 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 625.00 | 15.70 | 19.25 | 17.48 | 15.50 | -15.93 | -50.69% | 0.03 | 12 | 36 | 0.47 | 0.47 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 627.50 | 14.00 | 17.15 | 15.58 | 15.80 | -13.80 | -46.63% | 0.02 | 10 | 1 | 0.45 | 0.45 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 630.00 | 12.95 | 17.20 | 15.08 | 13.95 | -13.25 | -48.72% | 0.02 | 156 | 9 | 0.46 | 0.43 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 632.50 | 12.00 | 15.30 | 13.65 | 15.01 | -9.94 | -39.84% | 0.02 | 37 | 3 | 0.45 | 0.41 | 0.01 | -0.83 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 635.00 | 11.50 | 14.15 | 12.83 | 13.13 | -10.70 | -44.91% | 0.02 | 44 | 40 | 0.45 | 0.39 | 0.01 | -0.82 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 637.50 | 10.65 | 13.70 | 12.18 | 11.70 | -13.25 | -53.11% | 0.02 | 74 | 12 | 0.46 | 0.37 | 0.01 | -0.81 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 640.00 | 9.95 | 12.75 | 11.35 | 10.85 | -12.65 | -53.83% | 0.02 | 114 | 19 | 0.46 | 0.35 | 0.01 | -0.80 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 642.50 | 8.60 | 11.90 | 10.25 | 9.00 | -11.98 | -57.11% | 0.02 | 65 | 20 | 0.45 | 0.33 | 0.01 | -0.78 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 645.00 | 8.75 | 11.05 | 9.90 | 9.93 | -12.00 | -54.72% | 0.02 | 50 | 23 | 0.46 | 0.32 | 0.01 | -0.77 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 647.50 | 7.80 | 10.10 | 8.95 | 10.60 | -7.99 | -42.98% | 0.01 | 5 | 27 | 0.45 | 0.30 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 650.00 | 8.15 | 8.90 | 8.53 | 8.50 | -10.50 | -55.27% | 0.01 | 76 | 51 | 0.46 | 0.28 | 0.01 | -0.73 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 652.50 | 6.85 | 9.05 | 7.95 | 8.13 | -9.17 | -53.01% | 0.01 | 2 | 3 | 0.46 | 0.27 | 0.01 | -0.71 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 655.00 | 6.15 | 8.35 | 7.25 | 8.50 | -6.65 | -43.90% | 0.01 | 31 | 14 | 0.46 | 0.25 | 0.01 | -0.69 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 657.50 | 5.65 | 7.55 | 6.60 | 7.87 | -3.85 | -32.85% | 0.01 | 1 | 12 | 0.46 | 0.24 | 0.01 | -0.67 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 660.00 | 5.35 | 7.20 | 6.28 | 5.25 | -7.55 | -58.99% | 0.01 | 13 | 73 | 0.46 | 0.22 | 0.01 | -0.65 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 662.50 | 4.90 | 7.15 | 6.03 | 9.21 | -1.86 | -16.81% | 0.01 | 4 | 7 | 0.47 | 0.21 | 0.01 | -0.63 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 665.00 | 4.55 | 5.65 | 5.10 | 4.45 | -8.24 | -64.94% | 0.01 | 45 | 12 | 0.46 | 0.19 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 667.50 | 4.15 | 5.60 | 4.88 | 8.96 | -1.86 | -17.19% | 0.01 | 4 | 1 | 0.46 | 0.18 | 0.01 | -0.58 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 670.00 | 3.50 | 5.20 | 4.35 | 3.45 | -7.75 | -69.20% | 0.01 | 28 | 16 | 0.46 | 0.17 | 0.01 | -0.56 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 672.50 | 2.47 | 4.50 | 3.49 | 3.90 | -5.73 | -59.51% | 0.01 | 35 | 13 | 0.44 | 0.16 | 0.00 | -0.54 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 675.00 | 2.54 | 4.40 | 3.47 | 9.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | 0.15 | 0.00 | -0.52 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 677.50 | 2.01 | 4.00 | 3.01 | 8.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.14 | 0.00 | -0.49 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 680.00 | 2.45 | 3.80 | 3.13 | 3.14 | -5.49 | -63.62% | 0.00 | 22 | 21 | 0.46 | 0.13 | 0.00 | -0.47 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 682.50 | 1.89 | 3.40 | 2.65 | 2.93 | -4.02 | -57.85% | 0.00 | 2 | 1 | 0.45 | 0.12 | 0.00 | -0.45 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 685.00 | 1.89 | 3.05 | 2.47 | 2.34 | -4.21 | -64.28% | 0.00 | 5 | 5 | 0.45 | 0.11 | 0.00 | -0.43 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 687.50 | 1.70 | 2.99 | 2.35 | 2.67 | -3.22 | -54.67% | 0.00 | 11 | 11 | 0.46 | 0.10 | 0.00 | -0.40 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 690.00 | 1.34 | 2.83 | 2.09 | 3.22 | -6.18 | -65.75% | 0.00 | 6 | 3 | 0.46 | 0.10 | 0.00 | -0.38 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 692.50 | 1.65 | 2.77 | 2.21 | 2.34 | -4.41 | -65.34% | 0.00 | 3 | 5 | 0.47 | 0.09 | 0.00 | -0.36 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 695.00 | 1.09 | 2.20 | 1.65 | 1.82 | -2.95 | -61.85% | 0.00 | 12 | 20 | 0.45 | 0.08 | 0.00 | -0.34 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 697.50 | 0.85 | 2.00 | 1.43 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.08 | 0.00 | -0.32 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 700.00 | 1.49 | 1.89 | 1.69 | 1.44 | -3.56 | -71.20% | 0.00 | 107 | 51 | 0.48 | 0.07 | 0.00 | -0.30 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 702.50 | 0.61 | 2.09 | 1.35 | 2.15 | % | 0.00 | 1 | 0 | 0.46 | 0.06 | 0.00 | -0.28 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 705.00 | 0.62 | 1.52 | 1.07 | 1.16 | -2.84 | -71.00% | 0.00 | 5 | 8 | 0.45 | 0.06 | 0.00 | -0.27 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 707.50 | 0.58 | 1.89 | 1.24 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.05 | 0.00 | -0.25 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 710.00 | 0.52 | 1.41 | 0.97 | 1.05 | -2.41 | -69.66% | 0.00 | 2 | 5 | 0.45 | 0.05 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 712.50 | 0.01 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.22 | 10/8/2026 3:59:49 PM EST | |||
| 715.00 | 0.47 | 2.95 | 1.71 | 1.87 | % | 0.00 | 1 | 0 | 0.52 | 0.04 | 0.00 | -0.20 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 717.50 | 0.29 | 2.27 | 1.28 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.04 | 0.00 | -0.19 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 720.00 | 0.02 | 1.44 | 0.73 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.03 | 0.00 | -0.18 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 722.50 | 0.31 | 2.86 | 1.59 | 2.55 | -0.66 | -20.57% | 0.00 | 2 | 1 | 0.53 | 0.03 | 0.00 | -0.16 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 725.00 | 0.20 | 2.12 | 1.16 | 1.54 | -0.47 | -23.39% | 0.00 | 1 | 9 | 0.51 | 0.03 | 0.00 | -0.15 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 727.50 | 0.01 | 4.70 | 2.36 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.03 | 0.00 | -0.14 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 730.00 | 0.01 | 4.70 | 2.36 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.02 | 0.00 | -0.12 | 10/6/2026 | 10/8/2026 3:59:49 PM EST |
| 732.50 | 0.01 | 4.75 | 2.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.02 | 0.00 | -0.11 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 735.00 | 0.10 | 1.25 | 0.68 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.02 | 0.00 | -0.11 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 737.50 | 0.16 | 1.01 | 0.59 | 0.32 | -1.05 | -76.65% | 0.00 | 2 | 4 | 0.50 | 0.02 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 740.00 | 0.17 | 1.69 | 0.93 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.54 | 0.02 | 0.00 | -0.09 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 742.50 | 0.01 | 4.60 | 2.31 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.08 | 10/8/2026 3:59:49 PM EST | |||
| 745.00 | 0.01 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.08 | 10/8/2026 3:59:49 PM EST | |||
| 747.50 | 0.01 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.07 | 10/8/2026 3:59:49 PM EST | |||
| 750.00 | 0.10 | 1.40 | 0.75 | 1.00 | % | 0.00 | 12 | 0 | 0.55 | 0.01 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 755.00 | 0.09 | 1.09 | 0.59 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.05 | 10/8/2026 3:59:49 PM EST | |||
| 760.00 | 0.01 | 1.30 | 0.66 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.04 | 10/8/2026 3:59:49 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 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 315.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 320.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 325.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 330.00 | 0.00 | 4.35 | 2.18 | 2.06 | % | 0.01 | 2 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 335.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 340.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 345.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 350.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 355.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 360.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 365.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 375.00 | 0.01 | 4.35 | 2.18 | 0.96 | +0.87 | +966.67% | 0.01 | 2 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 380.00 | 0.01 | 0.86 | 0.44 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 385.00 | 0.01 | 0.86 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 390.00 | 0.01 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 395.00 | 0.01 | 4.40 | 2.21 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 400.00 | 0.02 | 0.60 | 0.31 | 0.22 | +0.10 | +83.34% | 0.00 | 4 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 405.00 | 0.01 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 410.00 | 0.01 | 0.91 | 0.46 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 415.00 | 0.01 | 3.95 | 1.98 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 420.00 | 0.02 | 4.40 | 2.21 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 425.00 | 0.01 | 4.40 | 2.21 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 430.00 | 0.01 | 4.40 | 2.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 435.00 | 0.09 | 0.91 | 0.50 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 440.00 | 0.01 | 4.45 | 2.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 445.00 | 0.02 | 4.45 | 2.24 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 450.00 | 0.01 | 4.55 | 2.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 455.00 | 0.01 | 1.76 | 0.89 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 460.00 | 0.01 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 465.00 | 0.11 | 1.20 | 0.66 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 470.00 | 0.02 | 4.60 | 2.31 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 475.00 | 0.01 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 480.00 | 0.14 | 1.02 | 0.58 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 485.00 | 0.21 | 1.17 | 0.69 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 490.00 | 0.01 | 1.49 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:49 PM EST | |||
| 495.00 | 0.02 | 1.04 | 0.53 | 0.75 | % | 0.00 | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 500.00 | 0.02 | 1.69 | 0.86 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 505.00 | 0.16 | 1.40 | 0.78 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 510.00 | 0.21 | 1.38 | 0.80 | 0.78 | +0.33 | +73.34% | 0.00 | 3 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 515.00 | 0.62 | 1.14 | 0.88 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/8/2026 3:59:49 PM EST | |||
| 520.00 | 0.02 | 1.96 | 0.99 | 1.08 | +0.36 | +50.00% | 0.00 | 4 | 1 | 0.52 | -0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 525.00 | 0.72 | 1.12 | 0.92 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.55 | -0.01 | 0.00 | -0.06 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 530.00 | 0.69 | 1.46 | 1.08 | 1.53 | +1.00 | +188.68% | 0.00 | 2 | 2 | 0.55 | -0.02 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 532.50 | 0.84 | 1.46 | 1.15 | 1.07 | +0.37 | +52.86% | 0.00 | 2 | 17 | 0.53 | -0.03 | 0.00 | -0.11 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 535.00 | 0.89 | 1.58 | 1.24 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.52 | -0.03 | 0.00 | -0.12 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 537.50 | 0.02 | 4.85 | 2.44 | 1.41 | +0.52 | +58.43% | 0.00 | 2 | 49 | 0.51 | -0.04 | 0.00 | -0.14 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 540.00 | 0.02 | 4.45 | 2.24 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | -0.04 | 0.00 | -0.17 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 542.50 | 1.23 | 2.39 | 1.81 | 1.64 | +0.78 | +90.70% | 0.00 | 9 | 30 | 0.53 | -0.05 | 0.00 | -0.18 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 545.00 | 1.15 | 2.24 | 1.70 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | -0.05 | 0.00 | -0.21 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 547.50 | 1.57 | 2.30 | 1.94 | 1.04 | 0.00 | 0.00% | 0.00 | 1 | 106 | 0.51 | -0.06 | 0.00 | -0.23 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 550.00 | 1.71 | 2.24 | 1.98 | 2.39 | +1.43 | +148.96% | 0.00 | 5 | 128 | 0.50 | -0.07 | 0.00 | -0.25 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 552.50 | 1.97 | 2.95 | 2.46 | 1.07 | -0.21 | -16.41% | 0.00 | 2 | 13 | 0.51 | -0.07 | 0.00 | -0.28 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 555.00 | 2.08 | 2.83 | 2.46 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.50 | -0.08 | 0.00 | -0.30 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 557.50 | 1.64 | 2.76 | 2.20 | 1.35 | +0.17 | +14.41% | 0.00 | 4 | 150 | 0.47 | -0.09 | 0.00 | -0.33 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 560.00 | 2.46 | 4.35 | 3.41 | 1.50 | +0.14 | +10.30% | 0.01 | 3 | 92 | 0.51 | -0.10 | 0.00 | -0.36 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 562.50 | 2.64 | 3.20 | 2.92 | 3.20 | +1.91 | +148.07% | 0.01 | 13 | 31 | 0.47 | -0.11 | 0.00 | -0.38 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 565.00 | 2.76 | 4.35 | 3.56 | 3.78 | +2.26 | +148.69% | 0.01 | 6 | 104 | 0.49 | -0.12 | 0.00 | -0.41 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 567.50 | 1.89 | 6.80 | 4.35 | 4.05 | +2.27 | +127.53% | 0.01 | 4 | 4 | 0.49 | -0.13 | 0.00 | -0.44 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 570.00 | 3.30 | 5.00 | 4.15 | 3.80 | +2.10 | +123.53% | 0.01 | 3 | 55 | 0.48 | -0.14 | 0.00 | -0.47 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 572.50 | 3.75 | 6.05 | 4.90 | 1.19 | -0.86 | -41.96% | 0.01 | 2 | 136 | 0.49 | -0.15 | 0.00 | -0.49 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 575.00 | 3.55 | 5.65 | 4.60 | 4.65 | +2.68 | +136.05% | 0.01 | 17 | 20 | 0.46 | -0.17 | 0.01 | -0.52 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 577.50 | 3.95 | 6.10 | 5.03 | 5.15 | +2.63 | +104.37% | 0.01 | 6 | 1 | 0.46 | -0.18 | 0.01 | -0.55 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 580.00 | 4.90 | 6.80 | 5.85 | 5.57 | +2.93 | +110.99% | 0.01 | 17 | 95 | 0.47 | -0.20 | 0.01 | -0.58 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 582.50 | 5.05 | 6.30 | 5.68 | 6.20 | +3.45 | +125.46% | 0.01 | 6 | 5 | 0.45 | -0.21 | 0.01 | -0.60 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 585.00 | 5.10 | 7.40 | 6.25 | 2.81 | -0.43 | -13.28% | 0.01 | 2 | 11 | 0.45 | -0.23 | 0.01 | -0.63 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 587.50 | 6.00 | 8.70 | 7.35 | 3.15 | +0.48 | +17.98% | 0.01 | 5 | 3 | 0.46 | -0.24 | 0.01 | -0.66 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 590.00 | 6.85 | 9.45 | 8.15 | 9.20 | +5.51 | +149.33% | 0.01 | 12 | 92 | 0.46 | -0.26 | 0.01 | -0.68 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 592.50 | 7.45 | 10.15 | 8.80 | 11.10 | +6.95 | +167.47% | 0.01 | 14 | 70 | 0.46 | -0.27 | 0.01 | -0.70 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 595.00 | 8.20 | 10.45 | 9.33 | 10.05 | +5.75 | +133.73% | 0.02 | 23 | 220 | 0.45 | -0.29 | 0.01 | -0.72 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 597.50 | 8.90 | 10.20 | 9.55 | 11.60 | +6.60 | +132.00% | 0.02 | 22 | 39 | 0.44 | -0.31 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 600.00 | 9.15 | 11.70 | 10.43 | 11.57 | +6.99 | +152.62% | 0.02 | 72 | 295 | 0.44 | -0.33 | 0.01 | -0.76 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 602.50 | 10.45 | 13.80 | 12.13 | 12.80 | +7.39 | +136.60% | 0.02 | 20 | 86 | 0.46 | -0.35 | 0.01 | -0.78 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 605.00 | 10.95 | 14.75 | 12.85 | 13.23 | +7.78 | +142.76% | 0.02 | 14 | 237 | 0.45 | -0.37 | 0.01 | -0.80 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 607.50 | 11.90 | 15.75 | 13.83 | 7.94 | +1.71 | +27.45% | 0.02 | 2 | 231 | 0.45 | -0.39 | 0.01 | -0.81 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 610.00 | 13.05 | 16.80 | 14.93 | 15.43 | +8.46 | +121.38% | 0.02 | 12 | 128 | 0.45 | -0.41 | 0.01 | -0.82 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 612.50 | 13.95 | 17.90 | 15.93 | 16.94 | +9.54 | +128.92% | 0.03 | 33 | 117 | 0.45 | -0.43 | 0.01 | -0.83 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 615.00 | 14.75 | 19.05 | 16.90 | 17.50 | +9.66 | +123.22% | 0.03 | 30 | 236 | 0.44 | -0.45 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 617.50 | 14.90 | 20.30 | 17.60 | 19.25 | +9.40 | +95.44% | 0.03 | 22 | 197 | 0.43 | -0.47 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 620.00 | 17.25 | 21.55 | 19.40 | 19.60 | +10.55 | +116.58% | 0.03 | 23 | 203 | 0.44 | -0.49 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 622.50 | 18.90 | 22.95 | 20.93 | 23.16 | +11.85 | +104.78% | 0.03 | 34 | 57 | 0.45 | -0.51 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 625.00 | 19.85 | 24.35 | 22.10 | 26.05 | +13.55 | +108.40% | 0.04 | 87 | 164 | 0.44 | -0.53 | 0.01 | -0.85 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 627.50 | 20.30 | 25.85 | 23.08 | 24.23 | +9.88 | +68.85% | 0.04 | 19 | 178 | 0.43 | -0.55 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 630.00 | 22.85 | 27.30 | 25.08 | 25.10 | +11.95 | +90.88% | 0.04 | 43 | 56 | 0.45 | -0.57 | 0.01 | -0.84 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 632.50 | 23.70 | 28.90 | 26.30 | 28.50 | +12.52 | +78.35% | 0.04 | 50 | 55 | 0.44 | -0.59 | 0.01 | -0.83 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 635.00 | 25.70 | 29.75 | 27.73 | 27.20 | +11.68 | +75.26% | 0.04 | 78 | 15 | 0.43 | -0.61 | 0.01 | -0.82 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 637.50 | 26.70 | 32.15 | 29.43 | 28.30 | +11.01 | +63.68% | 0.05 | 35 | 46 | 0.44 | -0.63 | 0.01 | -0.81 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 640.00 | 28.05 | 32.55 | 30.30 | 34.77 | +17.90 | +106.11% | 0.05 | 82 | 481 | 0.42 | -0.65 | 0.01 | -0.80 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 642.50 | 30.30 | 35.55 | 32.93 | 29.66 | +8.66 | +41.24% | 0.05 | 17 | 92 | 0.44 | -0.67 | 0.01 | -0.78 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 645.00 | 32.75 | 37.35 | 35.05 | 38.90 | +19.60 | +101.56% | 0.05 | 15 | 62 | 0.45 | -0.69 | 0.01 | -0.77 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 647.50 | 33.70 | 39.15 | 36.43 | 39.65 | +19.18 | +93.70% | 0.06 | 11 | 67 | 0.43 | -0.70 | 0.01 | -0.75 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 650.00 | 35.45 | 37.50 | 36.48 | 40.55 | +17.18 | +73.52% | 0.06 | 11 | 71 | 0.39 | -0.72 | 0.01 | -0.73 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 652.50 | 37.85 | 42.35 | 40.10 | 25.18 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.43 | -0.73 | 0.01 | -0.71 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 655.00 | 38.60 | 44.90 | 41.75 | 43.00 | +16.75 | +63.81% | 0.06 | 5 | 305 | 0.42 | -0.75 | 0.01 | -0.69 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 657.50 | 41.70 | 46.90 | 44.30 | 33.30 | +3.30 | +11.00% | 0.07 | 2 | 5 | 0.44 | -0.76 | 0.01 | -0.67 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 660.00 | 43.15 | 48.90 | 46.03 | 35.14 | +3.68 | +11.70% | 0.07 | 5 | 26 | 0.43 | -0.78 | 0.01 | -0.65 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 662.50 | 45.35 | 50.95 | 48.15 | 35.00 | +10.13 | +40.74% | 0.07 | 2 | 56 | 0.43 | -0.79 | 0.01 | -0.63 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 665.00 | 47.95 | 53.05 | 50.50 | 38.00 | +4.04 | +11.90% | 0.08 | 1 | 2 | 0.44 | -0.81 | 0.01 | -0.61 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 667.50 | 49.20 | 55.15 | 52.18 | 36.60 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.42 | -0.82 | 0.01 | -0.58 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 670.00 | 50.70 | 56.40 | 53.55 | 39.33 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.39 | -0.83 | 0.01 | -0.56 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 672.50 | 53.70 | 57.80 | 55.75 | 44.57 | % | 0.08 | 1 | 0 | 0.39 | -0.84 | 0.00 | -0.54 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 675.00 | 55.40 | 61.65 | 58.53 | % | 0.09 | 0 | 0 | 0.39 | -0.85 | 0.00 | -0.52 | 10/8/2026 3:59:49 PM EST | |||
| 677.50 | 57.05 | 63.80 | 60.43 | 41.92 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.38 | -0.86 | 0.00 | -0.49 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 680.00 | 59.35 | 66.00 | 62.68 | 43.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | -0.87 | 0.00 | -0.47 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 682.50 | 61.90 | 67.55 | 64.73 | % | 0.09 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.45 | 10/8/2026 3:59:49 PM EST | |||
| 685.00 | 64.25 | 70.60 | 67.43 | 54.53 | % | 0.10 | 2 | 0 | 0.58 | -0.89 | 0.00 | -0.43 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 687.50 | 67.05 | 72.80 | 69.93 | % | 0.10 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.40 | 10/8/2026 3:59:49 PM EST | |||
| 690.00 | 69.10 | 72.90 | 71.00 | % | 0.10 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.38 | 10/8/2026 3:59:49 PM EST | |||
| 692.50 | 71.05 | 77.40 | 74.23 | % | 0.11 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.36 | 10/8/2026 3:59:49 PM EST | |||
| 695.00 | 73.25 | 79.80 | 76.53 | % | 0.11 | 0 | 0 | 0.63 | -0.92 | 0.00 | -0.34 | 10/8/2026 3:59:49 PM EST | |||
| 697.50 | 76.20 | 80.65 | 78.43 | % | 0.11 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.32 | 10/8/2026 3:59:49 PM EST | |||
| 700.00 | 77.75 | 84.50 | 81.13 | % | 0.12 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.30 | 10/8/2026 3:59:49 PM EST | |||
| 702.50 | 80.35 | 86.85 | 83.60 | 69.43 | +5.33 | +8.32% | 0.12 | 2 | 0 | 0.63 | -0.94 | 0.00 | -0.28 | 10/8/2026 | 10/8/2026 3:59:49 PM EST |
| 705.00 | 82.75 | 89.25 | 86.00 | % | 0.12 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.27 | 10/8/2026 3:59:49 PM EST | |||
| 707.50 | 84.70 | 91.65 | 88.18 | % | 0.12 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.25 | 10/8/2026 3:59:49 PM EST | |||
| 710.00 | 87.75 | 91.80 | 89.78 | 69.19 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.23 | 10/7/2026 | 10/8/2026 3:59:49 PM EST |
| 712.50 | 89.45 | 96.45 | 92.95 | % | 0.13 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.22 | 10/8/2026 3:59:49 PM EST | |||
| 715.00 | 92.65 | 98.90 | 95.78 | % | 0.13 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.20 | 10/8/2026 3:59:49 PM EST | |||
| 717.50 | 94.65 | 101.30 | 97.98 | % | 0.14 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.19 | 10/8/2026 3:59:49 PM EST | |||
| 720.00 | 96.90 | 103.75 | 100.33 | % | 0.14 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.18 | 10/8/2026 3:59:49 PM EST | |||
| 722.50 | 100.00 | 105.20 | 102.60 | % | 0.14 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.16 | 10/8/2026 3:59:49 PM EST | |||
| 725.00 | 102.20 | 107.50 | 104.85 | % | 0.14 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.15 | 10/8/2026 3:59:49 PM EST | |||
| 727.50 | 105.00 | 111.00 | 108.00 | % | 0.15 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.14 | 10/8/2026 3:59:49 PM EST | |||
| 730.00 | 107.45 | 111.25 | 109.35 | % | 0.15 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.12 | 10/8/2026 3:59:49 PM EST | |||
| 732.50 | 110.20 | 114.50 | 112.35 | % | 0.15 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.11 | 10/8/2026 3:59:49 PM EST | |||
| 735.00 | 111.95 | 118.45 | 115.20 | % | 0.16 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.11 | 10/8/2026 3:59:49 PM EST | |||
| 737.50 | 114.55 | 120.95 | 117.75 | % | 0.16 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.10 | 10/8/2026 3:59:49 PM EST | |||
| 740.00 | 117.15 | 123.65 | 120.40 | 105.44 | % | 0.16 | 2 | 0 | 0.78 | -0.98 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 3:59:49 PM EST | |
| 742.50 | 119.80 | 126.10 | 122.95 | % | 0.17 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.08 | 10/8/2026 3:59:49 PM EST | |||
| 745.00 | 122.25 | 128.20 | 125.23 | % | 0.17 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.08 | 10/8/2026 3:59:49 PM EST | |||
| 747.50 | 124.70 | 131.10 | 127.90 | % | 0.17 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.07 | 10/8/2026 3:59:49 PM EST | |||
| 750.00 | 127.15 | 133.45 | 130.30 | % | 0.17 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.06 | 10/8/2026 3:59:49 PM EST | |||
| 755.00 | 132.10 | 138.50 | 135.30 | % | 0.18 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 10/8/2026 3:59:49 PM EST | |||
| 760.00 | 137.20 | 143.45 | 140.33 | % | 0.18 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 10/8/2026 3:59:49 PM EST |