Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $507.93 as of 10/23/2026 12:25:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 164.00 | 168.90 | 166.45 | 164.72 | +5.35 | +3.36% | 0.48 | 4 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 355.00 | 158.75 | 163.90 | 161.33 | % | 0.45 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 360.00 | 153.75 | 158.90 | 156.33 | 183.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 12:59:00 PM EST |
| 365.00 | 149.05 | 155.05 | 152.05 | % | 0.42 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 370.00 | 144.20 | 148.90 | 146.55 | % | 0.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 375.00 | 139.20 | 143.90 | 141.55 | % | 0.38 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 380.00 | 133.75 | 138.90 | 136.33 | % | 0.36 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 385.00 | 128.75 | 133.95 | 131.35 | % | 0.34 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 390.00 | 123.75 | 128.95 | 126.35 | % | 0.32 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 395.00 | 118.75 | 124.00 | 121.38 | % | 0.31 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 400.00 | 114.45 | 118.95 | 116.70 | 120.85 | -24.15 | -16.66% | 0.29 | 4 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 405.00 | 108.75 | 113.95 | 111.35 | % | 0.27 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 410.00 | 104.35 | 108.45 | 106.40 | 109.93 | -32.33 | -22.73% | 0.26 | 4 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 415.00 | 98.75 | 104.00 | 101.38 | % | 0.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 420.00 | 93.75 | 99.00 | 96.38 | % | 0.23 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 425.00 | 88.75 | 94.00 | 91.38 | 87.43 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 430.00 | 83.80 | 88.95 | 86.38 | 76.44 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 435.00 | 78.80 | 84.00 | 81.40 | 71.45 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 440.00 | 74.15 | 80.30 | 77.23 | 69.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.48 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 445.00 | 69.50 | 74.00 | 71.75 | 67.32 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 450.00 | 64.10 | 69.05 | 66.58 | 66.00 | +5.00 | +8.20% | 0.15 | 4 | 6 | 1.33 | 1.00 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 455.00 | 59.85 | 63.45 | 61.65 | 61.62 | -25.47 | -29.25% | 0.14 | 4 | 3 | 1.25 | 0.99 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 460.00 | 54.85 | 58.45 | 56.65 | 56.62 | -30.78 | -35.22% | 0.12 | 8 | 6 | 1.19 | 0.99 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 465.00 | 49.15 | 53.90 | 51.53 | 52.31 | -22.71 | -30.28% | 0.11 | 4 | 1 | 1.03 | 0.98 | 0.00 | -0.21 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 467.50 | 47.60 | 50.95 | 49.28 | 49.28 | -6.13 | -11.07% | 0.11 | 6 | 1 | 1.00 | 0.97 | 0.00 | -0.25 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 470.00 | 45.10 | 49.55 | 47.33 | 46.79 | -6.13 | -11.59% | 0.10 | 2 | 2 | 1.04 | 0.97 | 0.00 | -0.30 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 472.50 | 42.55 | 46.95 | 44.75 | 33.90 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.01 | 0.96 | 0.00 | -0.34 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 475.00 | 39.70 | 44.40 | 42.05 | 44.80 | +12.60 | +39.13% | 0.09 | 2 | 6 | 0.98 | 0.95 | 0.00 | -0.39 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 477.50 | 37.40 | 42.00 | 39.70 | 42.31 | +8.66 | +25.74% | 0.08 | 2 | 29 | 0.95 | 0.95 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 480.00 | 34.70 | 39.65 | 37.18 | 31.35 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.91 | 0.94 | 0.01 | -0.51 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 482.50 | 32.80 | 37.25 | 35.03 | 34.60 | +5.30 | +18.09% | 0.07 | 6 | 30 | 0.88 | 0.92 | 0.01 | -0.57 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 485.00 | 29.60 | 35.55 | 32.58 | 31.07 | +3.50 | +12.70% | 0.07 | 1 | 48 | 0.49 | 0.91 | 0.01 | -0.64 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 487.50 | 28.30 | 32.70 | 30.50 | 25.35 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.59 | 0.89 | 0.01 | -0.71 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 490.00 | 25.85 | 30.00 | 27.93 | 26.80 | +3.20 | +13.56% | 0.06 | 16 | 14 | 0.55 | 0.87 | 0.01 | -0.79 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 492.50 | 24.35 | 27.85 | 26.10 | 25.00 | +3.00 | +13.64% | 0.05 | 16 | 15 | 0.60 | 0.85 | 0.01 | -0.87 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 495.00 | 22.75 | 24.15 | 23.45 | 23.65 | +3.60 | +17.96% | 0.05 | 28 | 76 | 0.49 | 0.83 | 0.01 | -0.96 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 497.50 | 21.70 | 22.00 | 21.85 | 20.70 | +2.80 | +15.65% | 0.04 | 41 | 100 | 0.49 | 0.80 | 0.01 | -1.04 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 500.00 | 19.65 | 20.00 | 19.83 | 19.55 | +2.90 | +17.42% | 0.04 | 82 | 121 | 0.48 | 0.77 | 0.01 | -1.13 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 502.50 | 17.75 | 18.05 | 17.90 | 17.85 | +2.65 | +17.44% | 0.04 | 102 | 212 | 0.48 | 0.73 | 0.01 | -1.20 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 505.00 | 15.90 | 16.15 | 16.03 | 16.15 | +2.30 | +16.61% | 0.03 | 134 | 342 | 0.47 | 0.70 | 0.02 | -1.27 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 507.50 | 14.15 | 14.50 | 14.33 | 13.74 | +1.34 | +10.81% | 0.03 | 693 | 289 | 0.47 | 0.66 | 0.02 | -1.33 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 510.00 | 12.45 | 12.75 | 12.60 | 12.60 | +1.52 | +13.72% | 0.02 | 757 | 234 | 0.47 | 0.61 | 0.02 | -1.37 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 512.50 | 10.95 | 11.15 | 11.05 | 10.80 | +1.00 | +10.21% | 0.02 | 600 | 166 | 0.46 | 0.57 | 0.02 | -1.40 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 515.00 | 9.50 | 9.75 | 9.63 | 9.70 | +0.85 | +9.61% | 0.02 | 754 | 363 | 0.46 | 0.53 | 0.02 | -1.41 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 517.50 | 8.20 | 8.40 | 8.30 | 8.31 | +0.48 | +6.13% | 0.02 | 1,055 | 201 | 0.46 | 0.48 | 0.02 | -1.41 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 520.00 | 6.95 | 7.20 | 7.08 | 7.10 | +0.07 | +1.00% | 0.01 | 3,460 | 400 | 0.45 | 0.43 | 0.02 | -1.38 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 522.50 | 5.90 | 6.10 | 6.00 | 6.00 | -0.10 | -1.64% | 0.01 | 1,246 | 222 | 0.45 | 0.39 | 0.02 | -1.33 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 525.00 | 4.95 | 5.15 | 5.05 | 5.07 | -0.23 | -4.34% | 0.01 | 1,476 | 548 | 0.45 | 0.35 | 0.02 | -1.27 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 527.50 | 4.10 | 4.25 | 4.18 | 4.22 | -0.38 | -8.27% | 0.01 | 823 | 308 | 0.45 | 0.30 | 0.02 | -1.19 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 530.00 | 3.35 | 3.50 | 3.43 | 3.37 | -0.63 | -15.75% | 0.01 | 2,267 | 504 | 0.44 | 0.26 | 0.02 | -1.10 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 532.50 | 2.75 | 2.88 | 2.82 | 2.82 | -0.63 | -18.27% | 0.01 | 737 | 437 | 0.44 | 0.23 | 0.01 | -1.01 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 535.00 | 2.22 | 2.29 | 2.26 | 2.30 | -0.62 | -21.24% | 0.00 | 1,289 | 472 | 0.44 | 0.19 | 0.01 | -0.91 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 537.50 | 1.78 | 1.86 | 1.82 | 1.89 | -0.61 | -24.40% | 0.00 | 1,030 | 271 | 0.44 | 0.16 | 0.01 | -0.82 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 540.00 | 1.42 | 1.48 | 1.45 | 1.45 | -0.64 | -30.63% | 0.00 | 3,138 | 528 | 0.44 | 0.14 | 0.01 | -0.73 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 542.50 | 1.12 | 1.19 | 1.16 | 1.16 | -0.60 | -34.10% | 0.00 | 931 | 246 | 0.44 | 0.11 | 0.01 | -0.64 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 545.00 | 0.88 | 0.92 | 0.90 | 0.92 | -0.65 | -41.41% | 0.00 | 1,395 | 406 | 0.44 | 0.10 | 0.01 | -0.57 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 547.50 | 0.69 | 0.74 | 0.72 | 0.67 | -0.63 | -48.47% | 0.00 | 1,105 | 336 | 0.45 | 0.08 | 0.01 | -0.50 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 550.00 | 0.55 | 0.58 | 0.57 | 0.56 | -0.54 | -49.10% | 0.00 | 2,081 | 681 | 0.45 | 0.07 | 0.01 | -0.44 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 552.50 | 0.43 | 0.46 | 0.45 | 0.41 | -0.57 | -58.17% | 0.00 | 466 | 130 | 0.45 | 0.06 | 0.00 | -0.38 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 555.00 | 0.33 | 0.37 | 0.35 | 0.36 | -0.45 | -55.56% | 0.00 | 1,049 | 343 | 0.46 | 0.05 | 0.00 | -0.33 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 557.50 | 0.26 | 0.30 | 0.28 | 0.23 | -0.44 | -65.68% | 0.00 | 462 | 454 | 0.46 | 0.04 | 0.00 | -0.29 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 560.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.40 | -65.58% | 0.00 | 470 | 873 | 0.47 | 0.03 | 0.00 | -0.25 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 562.50 | 0.15 | 0.19 | 0.17 | 0.19 | -0.35 | -64.82% | 0.00 | 191 | 486 | 0.47 | 0.03 | 0.00 | -0.22 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 565.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.30 | -69.77% | 0.00 | 808 | 206 | 0.48 | 0.02 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 567.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.27 | -71.06% | 0.00 | 79 | 201 | 0.48 | 0.02 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 570.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.26 | -76.48% | 0.00 | 490 | 352 | 0.49 | 0.01 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 572.50 | 0.06 | 0.08 | 0.07 | 0.11 | -0.18 | -62.07% | 0.00 | 290 | 266 | 0.49 | 0.01 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 575.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.18 | -72.00% | 0.00 | 437 | 381 | 0.51 | 0.01 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 577.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 0.00 | 26 | 264 | 0.52 | 0.01 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 580.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 334 | 629 | 0.54 | 0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 582.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.15 | -83.34% | 0.00 | 164 | 246 | 0.53 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 585.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 0.00 | 436 | 476 | 0.54 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 587.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 41 | 152 | 0.54 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 590.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 86 | 484 | 0.55 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 592.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 230 | 0.56 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 595.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 12 | 329 | 0.59 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 597.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 297 | 180 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 600.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 866 | 1,564 | 0.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 602.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 238 | 305 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 605.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 88 | 182 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 607.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 28 | 411 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 610.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.93% | 0.00 | 48 | 630 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 612.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 30 | 348 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 615.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.05 | -83.34% | 0.00 | 78 | 193 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 617.50 | 0.00 | 0.18 | 0.09 | 0.01 | -0.08 | -88.89% | 0.00 | 28 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 620.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 68 | 224 | 0.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 622.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 9 | 145 | 0.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 625.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 79 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 627.50 | 0.00 | 0.01 | 0.01 | 0.09 | -0.26 | -74.29% | 0.00 | 1 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 186 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 632.50 | 0.00 | 0.99 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 635.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 88 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 637.50 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 640.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.02 | -66.67% | 0.00 | 67 | 115 | 1.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 642.50 | 0.00 | 0.48 | 0.24 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 645.00 | 0.00 | 0.98 | 0.49 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.37 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 647.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.07 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.13 | +650.00% | 0.00 | 4 | 96 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 652.50 | 0.00 | 0.98 | 0.49 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.43 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 655.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 657.50 | 0.00 | 0.98 | 0.49 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 660.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 101 | 48 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 662.50 | 0.00 | 0.98 | 0.49 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 665.00 | 0.00 | 0.98 | 0.49 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 12:59:00 PM EST |
| 667.50 | 0.00 | 0.98 | 0.49 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 12:59:00 PM EST |
| 670.00 | 0.00 | 0.98 | 0.49 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 12:59:00 PM EST |
| 672.50 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.57 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 12:59:00 PM EST |
| 675.00 | 0.00 | 0.98 | 0.49 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.59 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 12:59:00 PM EST |
| 677.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 680.00 | 0.00 | 0.98 | 0.49 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 682.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 685.00 | 0.00 | 0.98 | 0.49 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 12:59:00 PM EST |
| 687.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 690.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 692.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 695.00 | 0.00 | 0.98 | 0.49 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 12:59:00 PM EST |
| 697.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 700.00 | 0.00 | 0.98 | 0.49 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 702.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 705.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 707.50 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 710.00 | 0.00 | 0.98 | 0.49 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 12:59:00 PM EST |
| 715.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 720.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 28 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST | |
| 725.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 730.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 735.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 740.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 745.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 750.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 755.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 760.00 | 0.00 | 0.98 | 0.49 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.04 | 0.02 | 0.09 | +0.06 | +200.00% | 0.00 | 7 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 355.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 199 | 1.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 138 | 1.35 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 365.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.02 | -25.00% | 0.00 | 23 | 109 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 106 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 375.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 385.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 27 | 78 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.05 | +166.67% | 0.00 | 9 | 78 | 1.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 24 | 92 | 1.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 32 | 165 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 405.00 | 0.00 | 0.28 | 0.14 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 410.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 31 | 45 | 0.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 415.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.19 | -82.61% | 0.00 | 15 | 191 | 0.84 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 420.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 0.00 | 17 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 425.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.21 | -87.50% | 0.00 | 59 | 99 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 430.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.33 | -89.19% | 0.00 | 29 | 73 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 435.00 | 0.02 | 0.06 | 0.04 | 0.07 | -0.23 | -76.67% | 0.00 | 148 | 125 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 440.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.29 | -80.56% | 0.00 | 212 | 122 | 0.69 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 445.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.53 | -88.34% | 0.00 | 15 | 165 | 0.65 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 450.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.50 | -87.72% | 0.00 | 347 | 512 | 0.63 | 0.00 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 455.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.66 | -88.00% | 0.00 | 138 | 371 | 0.61 | -0.01 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 460.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.87 | -87.00% | 0.00 | 231 | 1,021 | 0.58 | -0.01 | 0.00 | -0.13 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 465.00 | 0.16 | 0.18 | 0.17 | 0.17 | -1.16 | -87.22% | 0.00 | 139 | 509 | 0.57 | -0.02 | 0.00 | -0.21 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 467.50 | 0.19 | 0.21 | 0.20 | 0.21 | -1.39 | -86.88% | 0.00 | 68 | 155 | 0.56 | -0.03 | 0.00 | -0.25 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 470.00 | 0.23 | 0.26 | 0.25 | 0.29 | -1.52 | -83.98% | 0.00 | 335 | 332 | 0.54 | -0.03 | 0.00 | -0.30 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 472.50 | 0.27 | 0.31 | 0.29 | 0.34 | -2.34 | -87.32% | 0.00 | 163 | 367 | 0.54 | -0.04 | 0.00 | -0.34 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 475.00 | 0.33 | 0.37 | 0.35 | 0.35 | -2.18 | -86.17% | 0.00 | 481 | 897 | 0.53 | -0.05 | 0.00 | -0.39 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 477.50 | 0.41 | 0.44 | 0.43 | 0.48 | -3.02 | -86.29% | 0.00 | 222 | 408 | 0.52 | -0.05 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 480.00 | 0.51 | 0.54 | 0.53 | 0.51 | -2.65 | -83.87% | 0.00 | 592 | 507 | 0.52 | -0.06 | 0.01 | -0.51 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 482.50 | 0.62 | 0.66 | 0.64 | 0.64 | -2.79 | -81.35% | 0.00 | 373 | 484 | 0.51 | -0.08 | 0.01 | -0.57 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 485.00 | 0.77 | 0.82 | 0.80 | 0.79 | -3.06 | -79.49% | 0.00 | 401 | 282 | 0.50 | -0.09 | 0.01 | -0.64 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 487.50 | 0.96 | 1.01 | 0.99 | 1.14 | -3.41 | -74.95% | 0.00 | 294 | 180 | 0.50 | -0.11 | 0.01 | -0.71 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 490.00 | 1.18 | 1.24 | 1.21 | 1.23 | -4.32 | -77.84% | 0.00 | 954 | 313 | 0.49 | -0.13 | 0.01 | -0.79 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 492.50 | 1.46 | 1.52 | 1.49 | 1.45 | -4.85 | -76.99% | 0.00 | 597 | 450 | 0.49 | -0.15 | 0.01 | -0.87 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 495.00 | 1.78 | 1.86 | 1.82 | 1.87 | -5.07 | -73.06% | 0.00 | 448 | 217 | 0.48 | -0.17 | 0.01 | -0.96 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 497.50 | 2.18 | 2.27 | 2.23 | 2.21 | -4.97 | -69.22% | 0.00 | 418 | 219 | 0.48 | -0.20 | 0.01 | -1.04 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 500.00 | 2.64 | 2.74 | 2.69 | 2.70 | -5.95 | -68.79% | 0.01 | 1,482 | 1,121 | 0.48 | -0.23 | 0.01 | -1.13 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 502.50 | 3.15 | 3.30 | 3.23 | 3.28 | -6.42 | -66.19% | 0.01 | 270 | 198 | 0.47 | -0.27 | 0.01 | -1.20 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 505.00 | 3.80 | 4.00 | 3.90 | 3.80 | -6.75 | -63.99% | 0.01 | 2,331 | 955 | 0.47 | -0.30 | 0.02 | -1.27 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 507.50 | 4.50 | 4.70 | 4.60 | 4.85 | -6.72 | -58.09% | 0.01 | 428 | 190 | 0.47 | -0.34 | 0.02 | -1.33 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 510.00 | 5.35 | 5.50 | 5.43 | 5.53 | -7.82 | -58.58% | 0.01 | 1,478 | 874 | 0.46 | -0.39 | 0.02 | -1.37 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 512.50 | 6.25 | 6.50 | 6.38 | 6.35 | -8.15 | -56.21% | 0.01 | 305 | 327 | 0.46 | -0.43 | 0.02 | -1.40 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 515.00 | 7.30 | 7.55 | 7.43 | 7.50 | -8.00 | -51.62% | 0.01 | 1,535 | 353 | 0.46 | -0.47 | 0.02 | -1.41 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 517.50 | 8.50 | 8.70 | 8.60 | 8.49 | -9.16 | -51.90% | 0.02 | 1,247 | 176 | 0.45 | -0.52 | 0.02 | -1.41 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 520.00 | 9.75 | 10.15 | 9.95 | 10.23 | -8.57 | -45.59% | 0.02 | 878 | 387 | 0.45 | -0.57 | 0.02 | -1.38 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 522.50 | 11.20 | 11.80 | 11.50 | 11.35 | -12.85 | -53.10% | 0.02 | 280 | 291 | 0.45 | -0.61 | 0.02 | -1.33 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 525.00 | 12.70 | 13.00 | 12.85 | 12.90 | -10.60 | -45.11% | 0.02 | 178 | 433 | 0.44 | -0.65 | 0.02 | -1.27 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 527.50 | 14.35 | 14.65 | 14.50 | 14.50 | -9.05 | -38.43% | 0.03 | 76 | 280 | 0.44 | -0.70 | 0.02 | -1.19 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 530.00 | 16.10 | 16.40 | 16.25 | 16.95 | -10.40 | -38.03% | 0.03 | 67 | 307 | 0.44 | -0.74 | 0.02 | -1.10 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 532.50 | 17.95 | 18.30 | 18.13 | 18.05 | -13.15 | -42.15% | 0.03 | 65 | 124 | 0.44 | -0.77 | 0.01 | -1.01 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 535.00 | 19.45 | 20.25 | 19.85 | 20.10 | -12.45 | -38.25% | 0.04 | 146 | 199 | 0.44 | -0.81 | 0.01 | -0.91 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 537.50 | 21.85 | 22.30 | 22.08 | 20.43 | -12.92 | -38.75% | 0.04 | 63 | 524 | 0.42 | -0.84 | 0.01 | -0.82 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 540.00 | 22.90 | 26.50 | 24.70 | 23.10 | -15.27 | -39.80% | 0.05 | 50 | 384 | 0.55 | -0.86 | 0.01 | -0.73 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 542.50 | 25.35 | 29.00 | 27.18 | 26.01 | -7.84 | -23.17% | 0.05 | 117 | 262 | 0.52 | -0.89 | 0.01 | -0.64 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 545.00 | 28.25 | 29.80 | 29.03 | 25.28 | -10.94 | -30.21% | 0.05 | 34 | 247 | 0.55 | -0.90 | 0.01 | -0.57 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 547.50 | 30.20 | 33.00 | 31.60 | 30.25 | -6.11 | -16.81% | 0.06 | 24 | 96 | 0.52 | -0.92 | 0.01 | -0.50 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 550.00 | 32.30 | 36.15 | 34.23 | 31.51 | -15.36 | -32.78% | 0.06 | 32 | 293 | 0.62 | -0.93 | 0.01 | -0.44 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 552.50 | 33.80 | 38.20 | 36.00 | 36.71 | -10.75 | -22.66% | 0.07 | 2 | 88 | 0.66 | -0.94 | 0.00 | -0.38 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 555.00 | 37.10 | 40.50 | 38.80 | 39.20 | -7.71 | -16.44% | 0.07 | 12 | 74 | 0.60 | -0.95 | 0.00 | -0.33 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 557.50 | 39.55 | 43.50 | 41.53 | 38.15 | -9.66 | -20.21% | 0.07 | 11 | 76 | 0.69 | -0.96 | 0.00 | -0.29 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 560.00 | 42.00 | 45.85 | 43.93 | 41.44 | -9.97 | -19.40% | 0.08 | 3 | 65 | 0.68 | -0.97 | 0.00 | -0.25 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 562.50 | 43.30 | 46.55 | 44.93 | 45.83 | +0.58 | +1.29% | 0.08 | 26 | 88 | 0.70 | -0.97 | 0.00 | -0.22 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 565.00 | 45.85 | 50.00 | 47.93 | 49.16 | -7.94 | -13.91% | 0.08 | 21 | 111 | 0.69 | -0.98 | 0.00 | -0.18 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 567.50 | 48.10 | 53.20 | 50.65 | 48.84 | -1.18 | -2.36% | 0.09 | 4 | 56 | 0.73 | -0.98 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 570.00 | 50.40 | 53.85 | 52.13 | 50.20 | -10.50 | -17.30% | 0.09 | 11 | 59 | 0.80 | -0.99 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 572.50 | 54.35 | 58.85 | 56.60 | 51.92 | -10.26 | -16.50% | 0.10 | 6 | 89 | 0.72 | -0.99 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 575.00 | 56.90 | 61.15 | 59.03 | 53.61 | -13.49 | -20.11% | 0.10 | 3 | 62 | 0.87 | -0.99 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 577.50 | 57.90 | 63.15 | 60.53 | 61.25 | -5.95 | -8.86% | 0.10 | 2 | 1 | 0.77 | -0.99 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 580.00 | 61.85 | 65.70 | 63.78 | 63.75 | -6.02 | -8.63% | 0.11 | 9 | 76 | 0.76 | -0.99 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 582.50 | 64.30 | 68.10 | 66.20 | 32.35 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.81 | -1.00 | 0.00 | -0.03 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 585.00 | 66.80 | 71.35 | 69.08 | 69.75 | -11.25 | -13.89% | 0.12 | 16 | 1 | 0.87 | -1.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 587.50 | 69.30 | 73.85 | 71.58 | 76.98 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.85 | -1.00 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 590.00 | 71.80 | 75.65 | 73.73 | 81.35 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.94 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 592.50 | 74.30 | 78.85 | 76.58 | 72.67 | +33.94 | +87.64% | 0.13 | 1 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 595.00 | 76.80 | 80.65 | 78.73 | 75.16 | -13.82 | -15.54% | 0.13 | 1 | 4 | 0.89 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 597.50 | 77.80 | 83.80 | 80.80 | 82.10 | -11.50 | -12.29% | 0.14 | 1 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 600.00 | 81.45 | 86.30 | 83.88 | 91.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 602.50 | 83.40 | 86.50 | 84.95 | 85.79 | -14.06 | -14.09% | 0.14 | 2 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 605.00 | 86.15 | 91.80 | 88.98 | 94.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 607.50 | 89.05 | 91.05 | 90.05 | 104.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 610.00 | 91.40 | 96.30 | 93.85 | 101.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 612.50 | 93.95 | 99.30 | 96.63 | 83.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 12:59:00 PM EST |
| 615.00 | 96.45 | 101.35 | 98.90 | 78.17 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 12:59:00 PM EST |
| 617.50 | 98.65 | 103.80 | 101.23 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 620.00 | 101.40 | 106.60 | 104.00 | 111.57 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 12:59:00 PM EST |
| 622.50 | 103.95 | 108.80 | 106.38 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 625.00 | 106.40 | 111.35 | 108.88 | 86.43 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 627.50 | 107.75 | 114.30 | 111.03 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 630.00 | 111.15 | 116.80 | 113.98 | 90.13 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 632.50 | 113.90 | 118.80 | 116.35 | 93.09 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 12:59:00 PM EST |
| 635.00 | 116.15 | 121.30 | 118.73 | 87.64 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 637.50 | 118.90 | 123.80 | 121.35 | 91.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 12:59:00 PM EST |
| 640.00 | 121.45 | 126.30 | 123.88 | 124.25 | +69.89 | +128.57% | 0.19 | 2 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 12:59:00 PM EST |
| 642.50 | 123.90 | 128.80 | 126.35 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 645.00 | 126.40 | 131.30 | 128.85 | 90.98 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 12:59:00 PM EST |
| 647.50 | 128.90 | 133.80 | 131.35 | 95.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 12:59:00 PM EST |
| 650.00 | 131.15 | 136.75 | 133.95 | 62.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 12:59:00 PM EST |
| 652.50 | 133.90 | 138.80 | 136.35 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 655.00 | 136.40 | 141.80 | 139.10 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 657.50 | 138.90 | 143.80 | 141.35 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 660.00 | 141.40 | 146.30 | 143.85 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 662.50 | 143.95 | 148.80 | 146.38 | % | 0.22 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 665.00 | 146.40 | 151.30 | 148.85 | 123.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 12:59:00 PM EST |
| 667.50 | 148.90 | 153.80 | 151.35 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 670.00 | 151.40 | 156.30 | 153.85 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 672.50 | 153.90 | 158.80 | 156.35 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 675.00 | 156.40 | 161.30 | 158.85 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 677.50 | 158.90 | 163.80 | 161.35 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 680.00 | 161.40 | 166.30 | 163.85 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 682.50 | 163.90 | 168.80 | 166.35 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 685.00 | 166.40 | 171.30 | 168.85 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 687.50 | 168.90 | 173.80 | 171.35 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 690.00 | 171.40 | 176.30 | 173.85 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 692.50 | 173.90 | 178.80 | 176.35 | % | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 695.00 | 175.25 | 181.30 | 178.28 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 697.50 | 178.90 | 183.80 | 181.35 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 700.00 | 180.60 | 186.30 | 183.45 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 702.50 | 182.75 | 189.30 | 186.03 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 705.00 | 186.40 | 191.30 | 188.85 | 154.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 12:59:00 PM EST |
| 707.50 | 188.90 | 193.80 | 191.35 | % | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 710.00 | 191.40 | 196.30 | 193.85 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 715.00 | 195.15 | 201.30 | 198.23 | % | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 720.00 | 201.40 | 206.30 | 203.85 | % | 0.28 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 725.00 | 206.50 | 211.30 | 208.90 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 730.00 | 211.40 | 216.30 | 213.85 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 735.00 | 216.40 | 221.30 | 218.85 | % | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 740.00 | 221.40 | 226.30 | 223.85 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 745.00 | 226.15 | 231.30 | 228.73 | % | 0.31 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 750.00 | 231.15 | 236.75 | 233.95 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 755.00 | 234.90 | 241.30 | 238.10 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST | |||
| 760.00 | 241.40 | 246.30 | 243.85 | % | 0.32 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/23/2026 12:59:00 PM EST |