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 | 366.25 | 374.25 | 370.25 | 390.00 | 0.00 | 0.00% | 3.70 | 0 | 101 | 1.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 3:59:55 PM EST |
| 105.00 | 361.30 | 368.80 | 365.05 | 222.59 | 0.00 | 0.00% | 3.48 | 0 | 104 | 1.75 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 8/20/2026 3:59:55 PM EST |
| 110.00 | 356.40 | 365.05 | 360.73 | 356.85 | 0.00 | 0.00% | 3.28 | 0 | 58 | 1.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 3:59:55 PM EST |
| 115.00 | 351.45 | 360.20 | 355.83 | 394.20 | 0.00 | 0.00% | 3.09 | 0 | 78 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 120.00 | 346.90 | 354.35 | 350.63 | 350.70 | 0.00 | 0.00% | 2.92 | 0 | 71 | 1.50 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:55 PM EST |
| 125.00 | 342.00 | 349.95 | 345.98 | 392.62 | 0.00 | 0.00% | 2.77 | 0 | 103 | 1.46 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 130.00 | 337.05 | 344.50 | 340.78 | 384.13 | 0.00 | 0.00% | 2.62 | 0 | 66 | 1.45 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 135.00 | 332.10 | 339.05 | 335.58 | 379.11 | 0.00 | 0.00% | 2.49 | 0 | 110 | 1.42 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 140.00 | 327.50 | 334.65 | 331.08 | 347.45 | 0.00 | 0.00% | 2.36 | 0 | 248 | 1.34 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 145.00 | 321.85 | 329.35 | 325.60 | 341.18 | 0.00 | 0.00% | 2.25 | 0 | 95 | 1.33 | 1.00 | 0.00 | -0.02 | 7/27/2026 | 8/20/2026 3:59:55 PM EST |
| 150.00 | 317.70 | 324.80 | 321.25 | 318.21 | 0.00 | 0.00% | 2.14 | 0 | 259 | 1.26 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 155.00 | 312.55 | 320.40 | 316.48 | 313.27 | 0.00 | 0.00% | 2.04 | 0 | 119 | 1.28 | 1.00 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 160.00 | 307.80 | 315.45 | 311.63 | 322.99 | 0.00 | 0.00% | 1.95 | 0 | 105 | 1.23 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/20/2026 3:59:55 PM EST |
| 165.00 | 302.60 | 310.30 | 306.45 | 272.59 | 0.00 | 0.00% | 1.86 | 0 | 135 | 1.31 | 1.00 | 0.00 | -0.03 | 7/29/2026 | 8/20/2026 3:59:55 PM EST |
| 170.00 | 297.65 | 305.10 | 301.38 | 298.75 | 0.00 | 0.00% | 1.77 | 0 | 116 | 1.14 | 1.00 | 0.00 | -0.03 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 175.00 | 292.75 | 300.20 | 296.48 | 336.11 | 0.00 | 0.00% | 1.69 | 0 | 90 | 1.13 | 1.00 | 0.00 | -0.03 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 180.00 | 287.85 | 295.45 | 291.65 | 338.83 | 0.00 | 0.00% | 1.62 | 0 | 131 | 1.11 | 1.00 | 0.00 | -0.03 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 185.00 | 283.00 | 290.90 | 286.95 | 303.78 | 0.00 | 0.00% | 1.55 | 0 | 112 | 1.06 | 1.00 | 0.00 | -0.03 | 8/12/2026 | 8/20/2026 3:59:55 PM EST |
| 190.00 | 277.70 | 286.00 | 281.85 | 298.20 | 0.00 | 0.00% | 1.48 | 0 | 111 | 1.04 | 1.00 | 0.00 | -0.04 | 8/5/2026 | 8/20/2026 3:59:55 PM EST |
| 195.00 | 273.15 | 280.60 | 276.88 | 274.00 | 0.00 | 0.00% | 1.42 | 0 | 408 | 1.01 | 0.99 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 200.00 | 267.85 | 275.35 | 271.60 | 269.30 | 0.00 | 0.00% | 1.36 | 0 | 436 | 1.01 | 0.99 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 210.00 | 258.50 | 265.95 | 262.23 | 266.90 | 0.00 | 0.00% | 1.25 | 0 | 243 | 0.95 | 0.99 | 0.00 | -0.05 | 8/11/2026 | 8/20/2026 3:59:55 PM EST |
| 220.00 | 248.75 | 256.25 | 252.50 | 264.42 | 0.00 | 0.00% | 1.15 | 0 | 868 | 0.94 | 0.99 | 0.00 | -0.06 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 230.00 | 238.65 | 246.60 | 242.63 | 235.69 | -15.41 | -6.14% | 1.05 | 1 | 932 | 0.88 | 0.98 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 240.00 | 229.60 | 235.80 | 232.70 | 227.95 | -1.36 | -0.60% | 0.97 | 76 | 16,633 | 0.82 | 0.98 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 250.00 | 220.00 | 225.40 | 222.70 | 221.28 | 0.00 | 0.00% | 0.89 | 0 | 1,610 | 0.79 | 0.98 | 0.00 | -0.08 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 260.00 | 210.40 | 216.65 | 213.53 | 215.00 | 0.00 | 0.00% | 0.82 | 0 | 9,678 | 0.76 | 0.97 | 0.00 | -0.09 | 8/11/2026 | 8/20/2026 3:59:55 PM EST |
| 270.00 | 200.90 | 206.20 | 203.55 | 202.00 | 0.00 | 0.00% | 0.75 | 0 | 824 | 0.74 | 0.96 | 0.00 | -0.11 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 280.00 | 191.45 | 197.70 | 194.58 | 191.74 | 0.00 | 0.00% | 0.69 | 0 | 1,219 | 0.74 | 0.96 | 0.00 | -0.11 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 290.00 | 182.15 | 188.30 | 185.23 | 180.77 | -3.19 | -1.74% | 0.64 | 20 | 534 | 0.73 | 0.95 | 0.00 | -0.13 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 300.00 | 173.00 | 178.40 | 175.70 | 174.53 | 0.00 | 0.00% | 0.59 | 0 | 1,237 | 0.48 | 0.94 | 0.00 | -0.14 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 310.00 | 164.00 | 170.10 | 167.05 | 175.41 | 0.00 | 0.00% | 0.54 | 0 | 504 | 0.57 | 0.93 | 0.00 | -0.15 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 320.00 | 156.45 | 160.80 | 158.63 | 157.90 | +2.61 | +1.69% | 0.50 | 5 | 285 | 0.59 | 0.92 | 0.00 | -0.16 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 330.00 | 147.30 | 151.80 | 149.55 | 142.70 | -4.30 | -2.93% | 0.45 | 20 | 739 | 0.59 | 0.90 | 0.00 | -0.17 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 340.00 | 138.90 | 143.35 | 141.13 | 137.34 | -18.91 | -12.11% | 0.42 | 1 | 648 | 0.59 | 0.89 | 0.00 | -0.19 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 350.00 | 130.75 | 134.30 | 132.53 | 129.60 | 0.00 | 0.00% | 0.38 | 0 | 955 | 0.58 | 0.87 | 0.00 | -0.20 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 360.00 | 122.90 | 127.20 | 125.05 | 121.50 | +0.61 | +0.51% | 0.35 | 1 | 583 | 0.59 | 0.86 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 370.00 | 115.30 | 119.65 | 117.48 | 111.41 | -4.64 | -4.00% | 0.32 | 90 | 411 | 0.59 | 0.84 | 0.00 | -0.22 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 380.00 | 108.00 | 112.55 | 110.28 | 103.67 | -3.45 | -3.23% | 0.29 | 5 | 646 | 0.59 | 0.82 | 0.00 | -0.24 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 390.00 | 101.05 | 104.65 | 102.85 | 101.50 | 0.00 | 0.00% | 0.26 | 0 | 489 | 0.59 | 0.79 | 0.00 | -0.25 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 400.00 | 94.35 | 97.90 | 96.13 | 93.50 | -0.78 | -0.83% | 0.24 | 16 | 1,024 | 0.59 | 0.77 | 0.00 | -0.26 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 410.00 | 88.00 | 91.80 | 89.90 | 85.70 | -2.40 | -2.73% | 0.22 | 5 | 290 | 0.59 | 0.74 | 0.00 | -0.27 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 420.00 | 82.00 | 85.30 | 83.65 | 79.13 | -2.94 | -3.59% | 0.20 | 27 | 353 | 0.59 | 0.72 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 430.00 | 77.00 | 80.00 | 78.50 | 77.88 | +1.95 | +2.57% | 0.18 | 11,600 | 289 | 0.60 | 0.69 | 0.00 | -0.29 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 440.00 | 71.20 | 73.85 | 72.53 | 70.34 | +0.39 | +0.56% | 0.16 | 61 | 275 | 0.59 | 0.66 | 0.00 | -0.30 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 450.00 | 66.45 | 68.85 | 67.65 | 66.98 | +0.98 | +1.49% | 0.15 | 102 | 599 | 0.59 | 0.63 | 0.00 | -0.31 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 460.00 | 61.60 | 62.85 | 62.23 | 62.35 | +2.45 | +4.09% | 0.14 | 83 | 391 | 0.59 | 0.60 | 0.00 | -0.31 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 470.00 | 56.85 | 58.00 | 57.43 | 55.66 | -0.51 | -0.91% | 0.12 | 241 | 511 | 0.59 | 0.57 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 480.00 | 52.55 | 53.75 | 53.15 | 53.25 | +2.10 | +4.11% | 0.11 | 62 | 679 | 0.59 | 0.54 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 490.00 | 48.45 | 49.95 | 49.20 | 47.72 | -0.28 | -0.59% | 0.10 | 35 | 367 | 0.59 | 0.52 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 500.00 | 44.60 | 45.95 | 45.28 | 45.28 | +1.28 | +2.91% | 0.09 | 282 | 2,531 | 0.59 | 0.49 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 510.00 | 41.10 | 42.60 | 41.85 | 40.47 | -0.78 | -1.90% | 0.08 | 205 | 979 | 0.59 | 0.46 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 520.00 | 37.80 | 39.10 | 38.45 | 37.35 | -0.40 | -1.06% | 0.07 | 382 | 2,267 | 0.59 | 0.44 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 530.00 | 34.85 | 36.35 | 35.60 | 35.68 | +1.28 | +3.73% | 0.07 | 226 | 981 | 0.60 | 0.41 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 540.00 | 32.00 | 33.85 | 32.93 | 31.38 | -0.87 | -2.70% | 0.06 | 237 | 476 | 0.60 | 0.39 | 0.00 | -0.31 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 550.00 | 29.45 | 30.80 | 30.13 | 27.14 | -1.96 | -6.74% | 0.05 | 207 | 1,882 | 0.60 | 0.37 | 0.00 | -0.31 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 560.00 | 27.10 | 28.25 | 27.68 | 27.13 | +0.13 | +0.49% | 0.05 | 157 | 324 | 0.60 | 0.35 | 0.00 | -0.30 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 570.00 | 24.90 | 26.00 | 25.45 | 23.25 | -1.27 | -5.18% | 0.04 | 13 | 476 | 0.60 | 0.33 | 0.00 | -0.30 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 580.00 | 22.90 | 24.30 | 23.60 | 22.65 | -0.20 | -0.88% | 0.04 | 120 | 929 | 0.60 | 0.31 | 0.00 | -0.29 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 590.00 | 21.00 | 22.15 | 21.58 | 21.03 | +0.33 | +1.60% | 0.04 | 26 | 1,088 | 0.60 | 0.29 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 600.00 | 18.90 | 20.25 | 19.58 | 19.90 | +0.95 | +5.02% | 0.03 | 1,143 | 1,991 | 0.60 | 0.27 | 0.00 | -0.27 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 610.00 | 17.70 | 19.25 | 18.48 | 17.55 | -0.20 | -1.13% | 0.03 | 107 | 1,307 | 0.60 | 0.25 | 0.00 | -0.26 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 620.00 | 16.20 | 17.15 | 16.68 | 16.00 | -0.85 | -5.05% | 0.03 | 8 | 1,953 | 0.60 | 0.24 | 0.00 | -0.26 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 630.00 | 14.90 | 16.30 | 15.60 | 13.86 | -1.34 | -8.82% | 0.02 | 8 | 2,851 | 0.61 | 0.22 | 0.00 | -0.25 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 640.00 | 13.30 | 15.25 | 14.28 | 12.95 | -1.25 | -8.81% | 0.02 | 3 | 357 | 0.61 | 0.21 | 0.00 | -0.24 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 650.00 | 12.40 | 13.90 | 13.15 | 11.55 | -1.25 | -9.77% | 0.02 | 29 | 1,709 | 0.61 | 0.20 | 0.00 | -0.23 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 660.00 | 11.60 | 12.75 | 12.18 | 11.00 | -0.80 | -6.78% | 0.02 | 15 | 797 | 0.61 | 0.18 | 0.00 | -0.22 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 670.00 | 10.55 | 12.10 | 11.33 | 10.25 | -0.38 | -3.58% | 0.02 | 5 | 212 | 0.62 | 0.17 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 680.00 | 9.70 | 11.20 | 10.45 | 9.70 | -0.25 | -2.52% | 0.02 | 2 | 284 | 0.62 | 0.16 | 0.00 | -0.20 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 690.00 | 8.85 | 10.25 | 9.55 | 9.56 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.62 | 0.15 | 0.00 | -0.19 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 700.00 | 8.10 | 9.35 | 8.73 | 7.92 | -0.38 | -4.58% | 0.01 | 13 | 1,729 | 0.62 | 0.14 | 0.00 | -0.18 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 710.00 | 7.50 | 8.80 | 8.15 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.62 | 0.13 | 0.00 | -0.18 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 720.00 | 6.85 | 8.35 | 7.60 | 6.82 | -0.20 | -2.85% | 0.01 | 2 | 219 | 0.62 | 0.12 | 0.00 | -0.17 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 730.00 | 6.40 | 7.70 | 7.05 | 6.33 | -0.37 | -5.53% | 0.01 | 3 | 247 | 0.63 | 0.11 | 0.00 | -0.16 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 740.00 | 5.95 | 7.25 | 6.60 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.63 | 0.10 | 0.00 | -0.15 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 750.00 | 5.45 | 6.70 | 6.08 | 5.70 | +0.05 | +0.89% | 0.01 | 14 | 222 | 0.63 | 0.10 | 0.00 | -0.14 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 760.00 | 5.05 | 6.30 | 5.68 | 4.80 | -0.35 | -6.80% | 0.01 | 2 | 179 | 0.63 | 0.09 | 0.00 | -0.14 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 770.00 | 4.70 | 5.25 | 4.98 | 4.35 | -0.60 | -12.13% | 0.01 | 10 | 565 | 0.63 | 0.09 | 0.00 | -0.13 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 780.00 | 4.25 | 5.50 | 4.88 | 4.71 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.64 | 0.08 | 0.00 | -0.12 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 790.00 | 3.90 | 5.15 | 4.53 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.64 | 0.07 | 0.00 | -0.12 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 800.00 | 3.60 | 4.55 | 4.08 | 3.47 | -0.35 | -9.17% | 0.01 | 14 | 2,743 | 0.64 | 0.07 | 0.00 | -0.11 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 810.00 | 3.30 | 3.90 | 3.60 | 3.35 | -0.35 | -9.46% | 0.00 | 1 | 825 | 0.63 | 0.06 | 0.00 | -0.10 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 820.00 | 2.92 | 4.05 | 3.49 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.64 | 0.06 | 0.00 | -0.10 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 830.00 | 2.56 | 3.85 | 3.21 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.64 | 0.06 | 0.00 | -0.09 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 840.00 | 2.34 | 3.75 | 3.05 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.64 | 0.05 | 0.00 | -0.09 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 850.00 | 2.36 | 3.05 | 2.71 | 2.46 | -0.25 | -9.23% | 0.00 | 18 | 838 | 0.64 | 0.05 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 860.00 | 1.94 | 3.25 | 2.60 | 2.48 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.64 | 0.04 | 0.00 | -0.08 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 870.00 | 1.72 | 2.96 | 2.34 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.64 | 0.04 | 0.00 | -0.07 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 880.00 | 1.47 | 2.71 | 2.09 | 1.96 | -0.57 | -22.53% | 0.00 | 22 | 255 | 0.64 | 0.04 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 890.00 | 1.36 | 2.63 | 2.00 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.64 | 0.04 | 0.00 | -0.07 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 900.00 | 1.64 | 2.29 | 1.97 | 1.66 | -0.19 | -10.27% | 0.00 | 9 | 1,312 | 0.65 | 0.03 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 910.00 | 1.33 | 2.28 | 1.81 | 1.67 | -0.09 | -5.12% | 0.00 | 8 | 299 | 0.65 | 0.03 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 920.00 | 1.06 | 2.23 | 1.65 | 1.47 | -0.18 | -10.91% | 0.00 | 4 | 73 | 0.65 | 0.03 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 930.00 | 0.96 | 1.92 | 1.44 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.64 | 0.03 | 0.00 | -0.05 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 940.00 | 1.21 | 1.85 | 1.53 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.66 | 0.03 | 0.00 | -0.05 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 950.00 | 0.90 | 1.85 | 1.38 | 1.22 | -0.13 | -9.63% | 0.00 | 4 | 131 | 0.66 | 0.02 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 960.00 | 0.97 | 1.76 | 1.37 | 1.08 | -0.19 | -14.97% | 0.00 | 3 | 89 | 0.66 | 0.02 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 970.00 | 0.87 | 1.63 | 1.25 | 1.01 | -0.16 | -13.68% | 0.00 | 3 | 138 | 0.66 | 0.02 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 980.00 | 0.67 | 1.57 | 1.12 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.66 | 0.02 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 990.00 | 0.85 | 1.32 | 1.09 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.67 | 0.02 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 1,000.00 | 0.76 | 1.46 | 1.11 | 0.81 | -0.15 | -15.63% | 0.00 | 1 | 343 | 0.67 | 0.02 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,010.00 | 0.57 | 1.23 | 0.90 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.66 | 0.02 | 0.00 | -0.03 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 1,020.00 | 0.20 | 1.64 | 0.92 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.65 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 1,030.00 | 0.62 | 1.19 | 0.91 | 1.00 | -0.06 | -5.66% | 0.00 | 9 | 46 | 0.68 | 0.01 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,040.00 | 0.10 | 1.32 | 0.71 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.63 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 1,050.00 | 0.09 | 1.22 | 0.66 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.63 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 1,060.00 | 0.07 | 1.39 | 0.73 | 0.53 | -0.92 | -63.45% | 0.00 | 1 | 109 | 0.64 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 1,070.00 | 0.13 | 1.24 | 0.69 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.66 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 1,080.00 | 0.07 | 1.28 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.65 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 1,090.00 | 0.05 | 1.23 | 0.64 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.65 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 1,100.00 | 0.15 | 0.97 | 0.56 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.64 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 1,110.00 | 0.05 | 0.93 | 0.49 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.64 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 1,120.00 | 0.18 | 0.47 | 0.33 | 0.46 | +0.05 | +12.20% | 0.00 | 151 | 844 | 0.65 | 0.01 | 0.00 | -0.02 | 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 | 0.05 | 0.16 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 105.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 110.00 | 0.01 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 115.00 | 0.01 | 0.30 | 0.16 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 162 | 1.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 120.00 | 0.04 | 0.56 | 0.30 | 0.12 | -0.14 | -53.85% | 0.00 | 6 | 1,297 | 1.07 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 125.00 | 0.07 | 0.49 | 0.28 | 0.16 | -0.07 | -30.44% | 0.00 | 25 | 714 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 130.00 | 0.01 | 0.26 | 0.14 | 0.19 | +0.05 | +35.72% | 0.00 | 11 | 1,912 | 0.91 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 135.00 | 0.09 | 0.60 | 0.35 | 0.24 | -0.10 | -29.42% | 0.00 | 3 | 566 | 1.01 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 140.00 | 0.09 | 0.91 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 2 | 2,948 | 1.02 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 145.00 | 0.01 | 0.80 | 0.41 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.91 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 150.00 | 0.10 | 0.58 | 0.34 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.97 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 155.00 | 0.01 | 0.76 | 0.39 | 0.26 | -0.05 | -16.13% | 0.00 | 1 | 1,040 | 0.86 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 160.00 | 0.01 | 0.68 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3,181 | 0.83 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 165.00 | 0.01 | 0.71 | 0.36 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 0.81 | 0.00 | 0.00 | -0.03 | 7/30/2026 | 8/20/2026 3:59:55 PM EST |
| 170.00 | 0.08 | 0.75 | 0.42 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.85 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 175.00 | 0.36 | 0.78 | 0.57 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.89 | 0.00 | 0.00 | -0.03 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 180.00 | 0.15 | 0.79 | 0.47 | 0.40 | -0.05 | -11.12% | 0.00 | 5 | 1,048 | 0.83 | 0.00 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 185.00 | 0.20 | 0.86 | 0.53 | 0.49 | -0.06 | -10.91% | 0.00 | 2 | 947 | 0.82 | 0.00 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 190.00 | 0.23 | 0.85 | 0.54 | 0.49 | -0.08 | -14.04% | 0.00 | 15 | 4,709 | 0.81 | 0.00 | 0.00 | -0.04 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 195.00 | 0.51 | 0.97 | 0.74 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 936 | 0.83 | -0.01 | 0.00 | -0.04 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 200.00 | 0.50 | 1.01 | 0.76 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3,803 | 0.81 | -0.01 | 0.00 | -0.04 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 210.00 | 0.35 | 0.80 | 0.58 | 0.73 | -0.07 | -8.75% | 0.00 | 6 | 4,711 | 0.74 | -0.01 | 0.00 | -0.05 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 220.00 | 0.80 | 1.22 | 1.01 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1,546 | 0.76 | -0.01 | 0.00 | -0.06 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 230.00 | 0.89 | 1.53 | 1.21 | 1.07 | -0.05 | -4.47% | 0.01 | 8 | 909 | 0.74 | -0.02 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 240.00 | 1.04 | 1.60 | 1.32 | 1.31 | -0.01 | -0.76% | 0.01 | 76 | 1,560 | 0.72 | -0.02 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 250.00 | 1.20 | 2.00 | 1.60 | 1.57 | +0.11 | +7.54% | 0.01 | 6 | 1,726 | 0.70 | -0.02 | 0.00 | -0.08 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 260.00 | 1.71 | 2.38 | 2.05 | 1.96 | +0.10 | +5.38% | 0.01 | 2 | 1,357 | 0.69 | -0.03 | 0.00 | -0.09 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 270.00 | 1.79 | 2.77 | 2.28 | 2.29 | +0.09 | +4.10% | 0.01 | 3 | 627 | 0.67 | -0.04 | 0.00 | -0.11 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 280.00 | 2.46 | 3.50 | 2.98 | 2.77 | +0.07 | +2.60% | 0.01 | 8 | 426 | 0.67 | -0.04 | 0.00 | -0.11 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 290.00 | 2.93 | 3.85 | 3.39 | 3.25 | +0.03 | +0.94% | 0.01 | 6 | 957 | 0.65 | -0.05 | 0.00 | -0.13 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 300.00 | 3.75 | 4.50 | 4.13 | 4.07 | +0.19 | +4.90% | 0.01 | 20 | 2,322 | 0.64 | -0.06 | 0.00 | -0.14 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 310.00 | 4.55 | 5.40 | 4.98 | 4.90 | -0.10 | -2.00% | 0.02 | 24 | 1,277 | 0.63 | -0.07 | 0.00 | -0.15 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 320.00 | 5.50 | 6.45 | 5.98 | 5.95 | +0.20 | +3.48% | 0.02 | 20 | 1,419 | 0.63 | -0.08 | 0.00 | -0.16 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 330.00 | 6.60 | 7.20 | 6.90 | 6.60 | -0.40 | -5.72% | 0.02 | 78 | 3,029 | 0.61 | -0.10 | 0.00 | -0.17 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 340.00 | 8.05 | 8.70 | 8.38 | 8.63 | +0.43 | +5.25% | 0.02 | 18 | 731 | 0.61 | -0.11 | 0.00 | -0.19 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 350.00 | 9.65 | 10.85 | 10.25 | 10.40 | +0.31 | +3.08% | 0.03 | 80 | 2,525 | 0.61 | -0.13 | 0.00 | -0.20 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 360.00 | 11.55 | 12.95 | 12.25 | 12.95 | +0.90 | +7.47% | 0.03 | 1,889 | 3,641 | 0.61 | -0.14 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 370.00 | 13.75 | 15.20 | 14.48 | 14.60 | +0.40 | +2.82% | 0.04 | 544 | 1,413 | 0.60 | -0.16 | 0.00 | -0.22 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 380.00 | 16.30 | 17.80 | 17.05 | 17.00 | +0.02 | +0.12% | 0.04 | 519 | 2,051 | 0.60 | -0.18 | 0.00 | -0.24 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 390.00 | 19.15 | 20.65 | 19.90 | 20.05 | +0.24 | +1.22% | 0.05 | 163 | 1,595 | 0.60 | -0.21 | 0.00 | -0.25 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 400.00 | 22.25 | 23.65 | 22.95 | 22.61 | -0.14 | -0.62% | 0.06 | 168 | 2,866 | 0.60 | -0.23 | 0.00 | -0.26 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 410.00 | 25.35 | 27.25 | 26.30 | 26.45 | +0.20 | +0.77% | 0.06 | 145 | 967 | 0.60 | -0.26 | 0.00 | -0.27 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 420.00 | 29.40 | 31.10 | 30.25 | 30.75 | +0.60 | +1.99% | 0.07 | 87 | 1,693 | 0.60 | -0.28 | 0.00 | -0.28 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 430.00 | 33.50 | 35.15 | 34.33 | 34.75 | -0.10 | -0.29% | 0.08 | 140 | 1,473 | 0.60 | -0.31 | 0.00 | -0.29 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 440.00 | 37.80 | 39.60 | 38.70 | 39.09 | +0.24 | +0.62% | 0.09 | 246 | 1,309 | 0.60 | -0.34 | 0.00 | -0.30 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 450.00 | 41.60 | 43.40 | 42.50 | 43.22 | -0.30 | -0.69% | 0.09 | 220 | 2,200 | 0.59 | -0.37 | 0.00 | -0.31 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 460.00 | 47.35 | 49.25 | 48.30 | 49.15 | +0.30 | +0.62% | 0.10 | 164 | 1,519 | 0.59 | -0.40 | 0.00 | -0.31 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 470.00 | 51.85 | 54.65 | 53.25 | 54.50 | +0.99 | +1.85% | 0.11 | 128 | 1,506 | 0.59 | -0.43 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 480.00 | 58.00 | 60.25 | 59.13 | 60.20 | +0.36 | +0.61% | 0.12 | 380 | 728 | 0.59 | -0.46 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 490.00 | 64.10 | 66.25 | 65.18 | 66.08 | +0.68 | +1.04% | 0.13 | 379 | 812 | 0.59 | -0.48 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 500.00 | 70.30 | 72.45 | 71.38 | 72.70 | +0.45 | +0.63% | 0.14 | 129 | 1,562 | 0.60 | -0.51 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 510.00 | 75.70 | 79.55 | 77.63 | 79.30 | +0.70 | +0.90% | 0.15 | 14 | 342 | 0.59 | -0.54 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 520.00 | 82.45 | 86.35 | 84.40 | 86.05 | -1.95 | -2.22% | 0.16 | 10 | 457 | 0.59 | -0.56 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 530.00 | 90.00 | 93.45 | 91.73 | 92.75 | +0.50 | +0.55% | 0.17 | 25 | 642 | 0.60 | -0.59 | 0.00 | -0.32 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 540.00 | 96.05 | 100.75 | 98.40 | 102.00 | 0.00 | 0.00% | 0.18 | 0 | 386 | 0.59 | -0.61 | 0.00 | -0.31 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 550.00 | 104.55 | 108.35 | 106.45 | 108.04 | +1.64 | +1.55% | 0.19 | 11 | 329 | 0.60 | -0.63 | 0.00 | -0.31 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 560.00 | 111.90 | 116.15 | 114.03 | 112.94 | +24.94 | +28.35% | 0.20 | 1 | 180 | 0.60 | -0.65 | 0.00 | -0.30 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 570.00 | 118.20 | 124.15 | 121.18 | 111.92 | 0.00 | 0.00% | 0.21 | 0 | 136 | 0.60 | -0.67 | 0.00 | -0.30 | 8/12/2026 | 8/20/2026 3:59:55 PM EST |
| 580.00 | 127.50 | 132.35 | 129.93 | 122.15 | 0.00 | 0.00% | 0.22 | 0 | 176 | 0.61 | -0.69 | 0.00 | -0.29 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 590.00 | 133.80 | 140.60 | 137.20 | 122.50 | 0.00 | 0.00% | 0.23 | 0 | 111 | 0.60 | -0.71 | 0.00 | -0.28 | 8/13/2026 | 8/20/2026 3:59:55 PM EST |
| 600.00 | 142.40 | 148.95 | 145.68 | 146.61 | -0.89 | -0.61% | 0.24 | 1 | 187 | 0.60 | -0.73 | 0.00 | -0.27 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 610.00 | 151.25 | 157.45 | 154.35 | 157.30 | 0.00 | 0.00% | 0.25 | 0 | 52 | 0.60 | -0.75 | 0.00 | -0.26 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 620.00 | 160.00 | 166.00 | 163.00 | 155.29 | 0.00 | 0.00% | 0.26 | 0 | 56 | 0.61 | -0.76 | 0.00 | -0.26 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 630.00 | 169.05 | 174.70 | 171.88 | 173.30 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.61 | -0.78 | 0.00 | -0.25 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 640.00 | 177.25 | 183.50 | 180.38 | 162.60 | 0.00 | 0.00% | 0.28 | 0 | 113 | 0.60 | -0.79 | 0.00 | -0.24 | 8/13/2026 | 8/20/2026 3:59:55 PM EST |
| 650.00 | 186.15 | 192.45 | 189.30 | 165.10 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.61 | -0.80 | 0.00 | -0.23 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 660.00 | 195.30 | 201.45 | 198.38 | 201.40 | 0.00 | 0.00% | 0.30 | 0 | 47 | 0.61 | -0.82 | 0.00 | -0.22 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 670.00 | 204.45 | 210.55 | 207.50 | 180.78 | 0.00 | 0.00% | 0.31 | 0 | 42 | 0.61 | -0.83 | 0.00 | -0.21 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 680.00 | 213.70 | 219.75 | 216.73 | 201.05 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.61 | -0.84 | 0.00 | -0.20 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 690.00 | 223.00 | 229.00 | 226.00 | 210.25 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.61 | -0.85 | 0.00 | -0.19 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 700.00 | 232.65 | 238.35 | 235.50 | 241.55 | 0.00 | 0.00% | 0.34 | 0 | 41 | 0.62 | -0.86 | 0.00 | -0.18 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 710.00 | 242.15 | 247.75 | 244.95 | 245.00 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.62 | -0.87 | 0.00 | -0.18 | 8/19/2026 | 8/20/2026 3:59:55 PM EST |
| 720.00 | 250.90 | 257.25 | 254.08 | 218.10 | 0.00 | 0.00% | 0.35 | 0 | 44 | 0.60 | -0.88 | 0.00 | -0.17 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 730.00 | 260.80 | 266.75 | 263.78 | 249.16 | 0.00 | 0.00% | 0.36 | 0 | 34 | 0.60 | -0.89 | 0.00 | -0.16 | 8/6/2026 | 8/20/2026 3:59:55 PM EST |
| 740.00 | 270.40 | 276.35 | 273.38 | 249.28 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.70 | -0.90 | 0.00 | -0.15 | 6/29/2026 | 8/20/2026 3:59:55 PM EST |
| 750.00 | 279.40 | 286.25 | 282.83 | 283.43 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.71 | -0.90 | 0.00 | -0.14 | 8/11/2026 | 8/20/2026 3:59:55 PM EST |
| 760.00 | 288.75 | 295.95 | 292.35 | 259.64 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.71 | -0.91 | 0.00 | -0.14 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 770.00 | 297.75 | 305.40 | 301.58 | 263.69 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.72 | -0.91 | 0.00 | -0.13 | 8/4/2026 | 8/20/2026 3:59:55 PM EST |
| 780.00 | 307.50 | 315.20 | 311.35 | 273.40 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.73 | -0.92 | 0.00 | -0.12 | 8/17/2026 | 8/20/2026 3:59:55 PM EST |
| 790.00 | 317.90 | 324.90 | 321.40 | 322.90 | +20.62 | +6.83% | 0.41 | 15 | 23 | 0.74 | -0.93 | 0.00 | -0.12 | 8/20/2026 | 8/20/2026 3:59:55 PM EST |
| 800.00 | 327.50 | 334.80 | 331.15 | 321.33 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.75 | -0.93 | 0.00 | -0.11 | 8/18/2026 | 8/20/2026 3:59:55 PM EST |
| 810.00 | 337.60 | 343.30 | 340.45 | 299.41 | 0.00 | 0.00% | 0.42 | 0 | 19 | 0.76 | -0.94 | 0.00 | -0.10 | 8/4/2026 | 8/20/2026 3:59:55 PM EST |
| 820.00 | 347.25 | 354.85 | 351.05 | 333.25 | 0.00 | 0.00% | 0.43 | 0 | 14 | 0.77 | -0.94 | 0.00 | -0.10 | 8/6/2026 | 8/20/2026 3:59:55 PM EST |
| 830.00 | 357.35 | 364.75 | 361.05 | 325.77 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.78 | -0.94 | 0.00 | -0.09 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 840.00 | 367.60 | 374.70 | 371.15 | 370.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.09 | 8/10/2026 | 8/20/2026 3:59:55 PM EST |
| 850.00 | 377.60 | 385.45 | 381.53 | 345.02 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.08 | 8/14/2026 | 8/20/2026 3:59:55 PM EST |
| 860.00 | 387.25 | 395.15 | 391.20 | 344.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.08 | 8/4/2026 | 8/20/2026 3:59:55 PM EST |
| 870.00 | 397.25 | 404.75 | 401.00 | % | 0.46 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.07 | 8/20/2026 3:59:55 PM EST | |||
| 880.00 | 407.25 | 415.40 | 411.33 | % | 0.47 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.07 | 8/20/2026 3:59:55 PM EST | |||
| 890.00 | 417.25 | 424.75 | 421.00 | 432.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.07 | 7/30/2026 | 8/20/2026 3:59:55 PM EST |
| 900.00 | 427.35 | 434.75 | 431.05 | 442.85 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.06 | 7/30/2026 | 8/20/2026 3:59:55 PM EST |
| 910.00 | 437.25 | 444.75 | 441.00 | 458.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.06 | 5/11/2026 | 8/20/2026 3:59:55 PM EST |
| 920.00 | 447.25 | 455.15 | 451.20 | 486.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.06 | 5/14/2026 | 8/20/2026 3:59:55 PM EST |
| 930.00 | 457.25 | 465.55 | 461.40 | % | 0.50 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.05 | 8/20/2026 3:59:55 PM EST | |||
| 940.00 | 467.40 | 475.35 | 471.38 | 412.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.05 | 7/1/2026 | 8/20/2026 3:59:55 PM EST |
| 950.00 | 477.25 | 485.35 | 481.30 | % | 0.51 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.05 | 8/20/2026 3:59:55 PM EST | |||
| 960.00 | 487.55 | 495.35 | 491.45 | % | 0.51 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.04 | 8/20/2026 3:59:55 PM EST | |||
| 970.00 | 497.30 | 504.75 | 501.03 | % | 0.52 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.04 | 8/20/2026 3:59:55 PM EST | |||
| 980.00 | 507.30 | 514.75 | 511.03 | % | 0.52 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 8/20/2026 3:59:55 PM EST | |||
| 990.00 | 517.35 | 524.75 | 521.05 | % | 0.53 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.04 | 8/20/2026 3:59:55 PM EST | |||
| 1,000.00 | 527.30 | 534.75 | 531.03 | % | 0.53 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.03 | 8/20/2026 3:59:55 PM EST | |||
| 1,010.00 | 537.30 | 544.75 | 541.03 | % | 0.54 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 8/20/2026 3:59:55 PM EST | |||
| 1,020.00 | 547.30 | 555.30 | 551.30 | % | 0.54 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 8/20/2026 3:59:55 PM EST | |||
| 1,030.00 | 557.25 | 565.45 | 561.35 | % | 0.55 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 8/20/2026 3:59:55 PM EST | |||
| 1,040.00 | 567.35 | 575.45 | 571.40 | % | 0.55 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 8/20/2026 3:59:55 PM EST | |||
| 1,050.00 | 577.35 | 585.45 | 581.40 | 559.55 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 7/17/2026 | 8/20/2026 3:59:55 PM EST |
| 1,060.00 | 587.25 | 595.45 | 591.35 | % | 0.56 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 8/20/2026 3:59:55 PM EST | |||
| 1,070.00 | 597.30 | 605.45 | 601.38 | % | 0.56 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 8/20/2026 3:59:55 PM EST | |||
| 1,080.00 | 607.25 | 614.70 | 610.98 | 611.01 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 8/11/2026 | 8/20/2026 3:59:55 PM EST |
| 1,090.00 | 617.30 | 624.70 | 621.00 | 520.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 6/30/2026 | 8/20/2026 3:59:55 PM EST |
| 1,100.00 | 627.35 | 634.70 | 631.03 | 563.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 7/1/2026 | 8/20/2026 3:59:55 PM EST |
| 1,110.00 | 637.40 | 644.70 | 641.05 | % | 0.58 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 8/20/2026 3:59:55 PM EST | |||
| 1,120.00 | 647.35 | 654.70 | 651.03 | 567.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 8/20/2026 3:59:55 PM EST |