Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $505.80 as of 10/23/2026 6:55:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 472.90 | 481.40 | 477.15 | % | 11.93 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 50.00 | 462.95 | 471.45 | 467.20 | % | 9.34 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 60.00 | 453.05 | 460.25 | 456.65 | % | 7.61 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 70.00 | 443.05 | 450.30 | 446.68 | % | 6.38 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 80.00 | 433.20 | 440.35 | 436.78 | % | 5.46 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 90.00 | 423.25 | 429.45 | 426.35 | % | 4.74 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 100.00 | 413.30 | 419.80 | 416.55 | % | 4.17 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 110.00 | 403.35 | 409.55 | 406.45 | % | 3.69 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 120.00 | 393.40 | 400.45 | 396.93 | % | 3.31 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 130.00 | 383.45 | 389.65 | 386.55 | % | 2.97 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 140.00 | 373.50 | 380.70 | 377.10 | % | 2.69 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 150.00 | 363.55 | 369.80 | 366.68 | % | 2.44 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 160.00 | 353.65 | 359.85 | 356.75 | % | 2.23 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 170.00 | 343.70 | 349.90 | 346.80 | % | 2.04 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 180.00 | 333.75 | 339.95 | 336.85 | % | 1.87 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 190.00 | 323.85 | 330.05 | 326.95 | % | 1.72 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 200.00 | 313.90 | 320.10 | 317.00 | % | 1.58 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 210.00 | 304.00 | 310.20 | 307.10 | % | 1.46 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 220.00 | 294.10 | 300.30 | 297.20 | % | 1.35 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 230.00 | 284.20 | 290.40 | 287.30 | % | 1.25 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 10/23/2026 3:59:51 PM EST | |||
| 240.00 | 274.30 | 280.50 | 277.40 | % | 1.16 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.04 | 10/23/2026 3:59:51 PM EST | |||
| 250.00 | 264.40 | 270.60 | 267.50 | % | 1.07 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.05 | 10/23/2026 3:59:51 PM EST | |||
| 260.00 | 254.55 | 260.70 | 257.63 | % | 0.99 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.05 | 10/23/2026 3:59:51 PM EST | |||
| 270.00 | 244.65 | 250.85 | 247.75 | % | 0.92 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.06 | 10/23/2026 3:59:51 PM EST | |||
| 280.00 | 234.80 | 241.00 | 237.90 | 235.46 | % | 0.85 | 1 | 0 | 1.18 | 0.99 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 290.00 | 225.00 | 231.15 | 228.08 | % | 0.79 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.08 | 10/23/2026 3:59:51 PM EST | |||
| 300.00 | 215.20 | 221.35 | 218.28 | % | 0.73 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.10 | 10/23/2026 3:59:51 PM EST | |||
| 310.00 | 205.40 | 211.60 | 208.50 | % | 0.67 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.11 | 10/23/2026 3:59:51 PM EST | |||
| 315.00 | 200.50 | 206.70 | 203.60 | % | 0.65 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.12 | 10/23/2026 3:59:51 PM EST | |||
| 320.00 | 195.65 | 201.85 | 198.75 | % | 0.62 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.13 | 10/23/2026 3:59:51 PM EST | |||
| 325.00 | 190.80 | 197.00 | 193.90 | % | 0.60 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.13 | 10/23/2026 3:59:51 PM EST | |||
| 330.00 | 185.95 | 192.15 | 189.05 | % | 0.57 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.14 | 10/23/2026 3:59:51 PM EST | |||
| 335.00 | 181.10 | 187.30 | 184.20 | % | 0.55 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.15 | 10/23/2026 3:59:51 PM EST | |||
| 340.00 | 176.30 | 182.50 | 179.40 | % | 0.53 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.16 | 10/23/2026 3:59:51 PM EST | |||
| 345.00 | 171.50 | 177.70 | 174.60 | % | 0.51 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.17 | 10/23/2026 3:59:51 PM EST | |||
| 350.00 | 166.70 | 172.90 | 169.80 | % | 0.49 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.18 | 10/23/2026 3:59:51 PM EST | |||
| 355.00 | 161.90 | 168.15 | 165.03 | % | 0.46 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.20 | 10/23/2026 3:59:51 PM EST | |||
| 360.00 | 157.15 | 163.40 | 160.28 | % | 0.45 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.20 | 10/23/2026 3:59:51 PM EST | |||
| 365.00 | 152.45 | 158.70 | 155.58 | % | 0.43 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.21 | 10/23/2026 3:59:51 PM EST | |||
| 370.00 | 147.75 | 154.00 | 150.88 | % | 0.41 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.22 | 10/23/2026 3:59:51 PM EST | |||
| 375.00 | 143.10 | 149.30 | 146.20 | % | 0.39 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.23 | 10/23/2026 3:59:51 PM EST | |||
| 380.00 | 138.45 | 144.70 | 141.58 | % | 0.37 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.25 | 10/23/2026 3:59:51 PM EST | |||
| 385.00 | 133.85 | 140.10 | 136.98 | % | 0.36 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.25 | 10/23/2026 3:59:51 PM EST | |||
| 390.00 | 129.30 | 135.55 | 132.43 | % | 0.34 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.27 | 10/23/2026 3:59:51 PM EST | |||
| 395.00 | 124.80 | 131.05 | 127.93 | % | 0.32 | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.28 | 10/23/2026 3:59:51 PM EST | |||
| 400.00 | 120.25 | 126.60 | 123.43 | % | 0.31 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.29 | 10/23/2026 3:59:51 PM EST | |||
| 405.00 | 115.85 | 122.15 | 119.00 | % | 0.29 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.30 | 10/23/2026 3:59:51 PM EST | |||
| 410.00 | 111.45 | 117.80 | 114.63 | % | 0.28 | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.31 | 10/23/2026 3:59:51 PM EST | |||
| 415.00 | 107.15 | 113.45 | 110.30 | % | 0.27 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.32 | 10/23/2026 3:59:51 PM EST | |||
| 420.00 | 102.85 | 109.20 | 106.03 | 107.27 | % | 0.25 | 1 | 0 | 0.58 | 0.87 | 0.00 | -0.33 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 425.00 | 98.60 | 105.05 | 101.83 | % | 0.24 | 0 | 0 | 0.58 | 0.86 | 0.00 | -0.34 | 10/23/2026 3:59:51 PM EST | |||
| 430.00 | 94.50 | 100.95 | 97.73 | % | 0.23 | 0 | 0 | 0.58 | 0.85 | 0.00 | -0.36 | 10/23/2026 3:59:51 PM EST | |||
| 435.00 | 90.45 | 96.90 | 93.68 | % | 0.22 | 0 | 0 | 0.58 | 0.83 | 0.00 | -0.37 | 10/23/2026 3:59:51 PM EST | |||
| 440.00 | 86.45 | 92.95 | 89.70 | % | 0.20 | 0 | 0 | 0.58 | 0.82 | 0.00 | -0.38 | 10/23/2026 3:59:51 PM EST | |||
| 445.00 | 82.55 | 89.05 | 85.80 | % | 0.19 | 0 | 0 | 0.58 | 0.81 | 0.00 | -0.39 | 10/23/2026 3:59:51 PM EST | |||
| 450.00 | 78.75 | 85.30 | 82.03 | % | 0.18 | 0 | 0 | 0.58 | 0.79 | 0.00 | -0.41 | 10/23/2026 3:59:51 PM EST | |||
| 455.00 | 75.00 | 81.60 | 78.30 | % | 0.17 | 0 | 0 | 0.57 | 0.78 | 0.00 | -0.42 | 10/23/2026 3:59:51 PM EST | |||
| 460.00 | 71.35 | 78.00 | 74.68 | 79.00 | % | 0.16 | 2 | 0 | 0.57 | 0.76 | 0.00 | -0.43 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 465.00 | 67.80 | 74.50 | 71.15 | % | 0.15 | 0 | 0 | 0.57 | 0.75 | 0.00 | -0.44 | 10/23/2026 3:59:51 PM EST | |||
| 470.00 | 64.35 | 71.10 | 67.73 | % | 0.14 | 0 | 0 | 0.57 | 0.73 | 0.00 | -0.45 | 10/23/2026 3:59:51 PM EST | |||
| 475.00 | 61.00 | 67.80 | 64.40 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.00 | -0.46 | 10/23/2026 3:59:51 PM EST | |||
| 480.00 | 58.40 | 64.60 | 61.50 | % | 0.13 | 0 | 0 | 0.57 | 0.69 | 0.00 | -0.47 | 10/23/2026 3:59:51 PM EST | |||
| 485.00 | 55.15 | 61.50 | 58.33 | % | 0.12 | 0 | 0 | 0.57 | 0.67 | 0.00 | -0.48 | 10/23/2026 3:59:51 PM EST | |||
| 490.00 | 52.95 | 57.00 | 54.98 | 55.80 | +2.60 | +4.89% | 0.11 | 143 | 62 | 0.57 | 0.65 | 0.00 | -0.49 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 495.00 | 49.55 | 55.70 | 52.63 | % | 0.11 | 0 | 0 | 0.57 | 0.64 | 0.00 | -0.50 | 10/23/2026 3:59:51 PM EST | |||
| 500.00 | 46.95 | 52.95 | 49.95 | 45.70 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.57 | 0.62 | 0.00 | -0.50 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 505.00 | 44.95 | 50.40 | 47.68 | 46.50 | +1.85 | +4.15% | 0.09 | 2 | 26 | 0.58 | 0.60 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 510.00 | 42.35 | 47.80 | 45.08 | 47.92 | +5.22 | +12.23% | 0.09 | 7 | 6 | 0.58 | 0.58 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 515.00 | 41.30 | 44.20 | 42.75 | 41.30 | +1.40 | +3.51% | 0.08 | 22 | 37 | 0.58 | 0.56 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 520.00 | 38.55 | 42.85 | 40.70 | 39.95 | -1.05 | -2.57% | 0.08 | 24 | 10 | 0.58 | 0.54 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 525.00 | 36.40 | 39.50 | 37.95 | 38.26 | +4.46 | +13.20% | 0.07 | 14 | 21 | 0.58 | 0.52 | 0.00 | -0.52 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 530.00 | 32.50 | 38.10 | 35.30 | 34.75 | +2.10 | +6.44% | 0.07 | 3 | 8 | 0.57 | 0.50 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 535.00 | 30.55 | 35.70 | 33.13 | 33.50 | -4.01 | -10.69% | 0.06 | 1 | 1 | 0.57 | 0.48 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 540.00 | 28.50 | 34.60 | 31.55 | 34.67 | +4.77 | +15.96% | 0.06 | 3 | 12 | 0.57 | 0.46 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 545.00 | 27.40 | 32.50 | 29.95 | 29.75 | % | 0.05 | 1 | 0 | 0.58 | 0.44 | 0.00 | -0.50 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 550.00 | 25.90 | 28.85 | 27.38 | 28.50 | +2.42 | +9.28% | 0.05 | 16 | 1 | 0.56 | 0.42 | 0.00 | -0.50 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 555.00 | 21.75 | 27.00 | 24.38 | 24.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.55 | 0.41 | 0.00 | -0.49 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 560.00 | 21.85 | 25.95 | 23.90 | 24.62 | +2.64 | +12.02% | 0.04 | 5 | 14 | 0.56 | 0.39 | 0.00 | -0.48 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 565.00 | 20.35 | 24.60 | 22.48 | 23.35 | -2.65 | -10.20% | 0.04 | 3 | 2 | 0.56 | 0.37 | 0.00 | -0.48 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 570.00 | 19.05 | 24.10 | 21.58 | 22.00 | +0.50 | +2.33% | 0.04 | 4 | 1 | 0.57 | 0.35 | 0.00 | -0.47 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 575.00 | 16.75 | 23.05 | 19.90 | 20.58 | +1.22 | +6.31% | 0.03 | 4 | 0 | 0.57 | 0.34 | 0.00 | -0.46 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 580.00 | 16.90 | 20.60 | 18.75 | 19.17 | +2.92 | +17.97% | 0.03 | 2 | 15 | 0.57 | 0.32 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 585.00 | 15.10 | 20.25 | 17.68 | 18.32 | % | 0.03 | 2 | 0 | 0.57 | 0.30 | 0.00 | -0.43 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 590.00 | 14.30 | 19.00 | 16.65 | 18.05 | +2.15 | +13.53% | 0.03 | 2 | 9 | 0.57 | 0.29 | 0.00 | -0.42 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 595.00 | 12.25 | 17.75 | 15.00 | % | 0.03 | 0 | 0 | 0.56 | 0.27 | 0.00 | -0.41 | 10/23/2026 3:59:51 PM EST | |||
| 600.00 | 12.35 | 14.60 | 13.48 | 14.00 | +1.49 | +11.91% | 0.02 | 66 | 18 | 0.56 | 0.26 | 0.00 | -0.40 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 605.00 | 11.75 | 14.15 | 12.95 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.00 | -0.38 | 10/23/2026 3:59:51 PM EST | |||
| 610.00 | 10.85 | 12.90 | 11.88 | 12.00 | -0.77 | -6.03% | 0.02 | 8 | 1 | 0.56 | 0.23 | 0.00 | -0.37 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 615.00 | 9.90 | 12.20 | 11.05 | 10.83 | -3.62 | -25.06% | 0.02 | 1 | 5 | 0.56 | 0.22 | 0.00 | -0.36 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 620.00 | 9.45 | 11.00 | 10.23 | 10.16 | -2.12 | -17.27% | 0.02 | 7 | 1 | 0.56 | 0.20 | 0.00 | -0.34 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 625.00 | 8.45 | 10.65 | 9.55 | 9.65 | 0.00 | 0.00% | 0.02 | 4 | 3 | 0.56 | 0.19 | 0.00 | -0.33 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 630.00 | 7.80 | 9.35 | 8.58 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.00 | -0.31 | 10/23/2026 3:59:51 PM EST | |||
| 635.00 | 5.30 | 11.70 | 8.50 | 8.33 | % | 0.01 | 2 | 0 | 0.56 | 0.17 | 0.00 | -0.30 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 640.00 | 5.30 | 9.15 | 7.23 | % | 0.01 | 0 | 0 | 0.55 | 0.16 | 0.00 | -0.29 | 10/23/2026 3:59:51 PM EST | |||
| 645.00 | 5.90 | 8.50 | 7.20 | % | 0.01 | 0 | 0 | 0.56 | 0.15 | 0.00 | -0.28 | 10/23/2026 3:59:51 PM EST | |||
| 650.00 | 5.75 | 8.30 | 7.03 | 6.50 | % | 0.01 | 1 | 0 | 0.57 | 0.14 | 0.00 | -0.26 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 655.00 | 4.05 | 8.95 | 6.50 | % | 0.01 | 0 | 0 | 0.57 | 0.13 | 0.00 | -0.25 | 10/23/2026 3:59:51 PM EST | |||
| 660.00 | 1.57 | 9.00 | 5.29 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.00 | -0.24 | 10/23/2026 3:59:51 PM EST | |||
| 665.00 | 4.15 | 6.55 | 5.35 | 5.32 | % | 0.01 | 2 | 0 | 0.57 | 0.11 | 0.00 | -0.23 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 670.00 | 4.25 | 5.35 | 4.80 | 4.86 | % | 0.01 | 5 | 0 | 0.56 | 0.11 | 0.00 | -0.22 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 675.00 | 3.75 | 5.05 | 4.40 | 4.05 | % | 0.01 | 4 | 0 | 0.56 | 0.10 | 0.00 | -0.21 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 680.00 | 2.85 | 5.50 | 4.18 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.00 | -0.20 | 10/23/2026 3:59:51 PM EST | |||
| 685.00 | 2.32 | 5.90 | 4.11 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.00 | -0.19 | 10/23/2026 3:59:51 PM EST | |||
| 690.00 | 1.73 | 4.85 | 3.29 | % | 0.00 | 0 | 0 | 0.55 | 0.08 | 0.00 | -0.18 | 10/23/2026 3:59:51 PM EST | |||
| 695.00 | 1.52 | 5.65 | 3.59 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.17 | 10/23/2026 3:59:51 PM EST | |||
| 700.00 | 2.01 | 3.50 | 2.76 | 3.05 | % | 0.00 | 2 | 0 | 0.55 | 0.07 | 0.00 | -0.16 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 705.00 | 1.24 | 4.15 | 2.70 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.15 | 10/23/2026 3:59:51 PM EST | |||
| 710.00 | 1.46 | 3.85 | 2.66 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.14 | 10/23/2026 3:59:51 PM EST | |||
| 715.00 | 1.48 | 3.15 | 2.32 | 2.38 | % | 0.00 | 1 | 0 | 0.56 | 0.06 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 720.00 | 1.33 | 2.99 | 2.16 | % | 0.00 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.13 | 10/23/2026 3:59:51 PM EST | |||
| 730.00 | 1.05 | 2.95 | 2.00 | 1.95 | % | 0.00 | 2 | 0 | 0.57 | 0.05 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 740.00 | 0.81 | 2.90 | 1.86 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.11 | 10/23/2026 3:59:51 PM EST | |||
| 750.00 | 0.48 | 2.52 | 1.50 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.10 | 10/23/2026 3:59:51 PM EST | |||
| 760.00 | 0.60 | 2.26 | 1.43 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.09 | 10/23/2026 3:59:51 PM EST | |||
| 770.00 | 0.40 | 2.89 | 1.65 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.08 | 10/23/2026 3:59:51 PM EST | |||
| 780.00 | 0.37 | 1.85 | 1.11 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.07 | 10/23/2026 3:59:51 PM EST | |||
| 790.00 | 0.26 | 3.55 | 1.91 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.06 | 10/23/2026 3:59:51 PM EST | |||
| 800.00 | 0.47 | 1.05 | 0.76 | 0.79 | % | 0.00 | 3 | 0 | 0.59 | 0.02 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 810.00 | 0.20 | 3.25 | 1.73 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.05 | 10/23/2026 3:59:51 PM EST | |||
| 820.00 | 0.16 | 4.50 | 2.33 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.04 | 10/23/2026 3:59:51 PM EST | |||
| 830.00 | 0.14 | 2.00 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.04 | 10/23/2026 3:59:51 PM EST | |||
| 840.00 | 0.12 | 3.50 | 1.81 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.03 | 10/23/2026 3:59:51 PM EST | |||
| 850.00 | 0.08 | 4.60 | 2.34 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.03 | 10/23/2026 3:59:51 PM EST | |||
| 860.00 | 0.06 | 3.90 | 1.98 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 870.00 | 0.07 | 1.64 | 0.86 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 880.00 | 0.05 | 4.00 | 2.03 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 890.00 | 0.04 | 1.94 | 0.99 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 900.00 | 0.01 | 3.90 | 1.96 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 910.00 | 0.02 | 1.58 | 0.80 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 920.00 | 0.01 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 930.00 | 0.01 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 940.00 | 0.01 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 950.00 | 0.01 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 960.00 | 0.01 | 3.80 | 1.91 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 970.00 | 0.01 | 4.00 | 2.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 980.00 | 0.01 | 3.90 | 1.96 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 990.00 | 0.01 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,000.00 | 0.01 | 0.60 | 0.31 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,010.00 | 0.01 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,020.00 | 0.01 | 3.90 | 1.96 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,030.00 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,040.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,050.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.15 | 2.08 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 4.15 | 2.08 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | 0.23 | % | 0.00 | 2 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 170.00 | 0.01 | 0.17 | 0.09 | 0.07 | % | 0.00 | 108 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 180.00 | 0.01 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 190.00 | 0.02 | 0.69 | 0.36 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 200.00 | 0.01 | 1.30 | 0.66 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 210.00 | 0.03 | 0.80 | 0.42 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 220.00 | 0.10 | 0.99 | 0.55 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 230.00 | 0.08 | 0.79 | 0.44 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 10/23/2026 3:59:51 PM EST | |||
| 240.00 | 0.16 | 0.91 | 0.54 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.04 | 10/23/2026 3:59:51 PM EST | |||
| 250.00 | 0.26 | 0.87 | 0.57 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.05 | 10/23/2026 3:59:51 PM EST | |||
| 260.00 | 0.31 | 0.82 | 0.57 | 0.61 | % | 0.00 | 2 | 0 | 0.92 | 0.00 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 270.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.06 | 10/23/2026 3:59:51 PM EST | |||
| 280.00 | 0.22 | 1.20 | 0.71 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.07 | 10/23/2026 3:59:51 PM EST | |||
| 290.00 | 0.52 | 1.15 | 0.84 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.08 | 10/23/2026 3:59:51 PM EST | |||
| 300.00 | 0.66 | 1.26 | 0.96 | 0.64 | % | 0.00 | 4 | 0 | 0.81 | -0.01 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 310.00 | 0.51 | 1.54 | 1.03 | % | 0.00 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.11 | 10/23/2026 3:59:51 PM EST | |||
| 315.00 | 0.52 | 2.00 | 1.26 | % | 0.00 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.12 | 10/23/2026 3:59:51 PM EST | |||
| 320.00 | 0.73 | 1.56 | 1.15 | % | 0.00 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.13 | 10/23/2026 3:59:51 PM EST | |||
| 325.00 | 0.69 | 2.83 | 1.76 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.13 | 10/23/2026 3:59:51 PM EST | |||
| 330.00 | 1.04 | 2.04 | 1.54 | 1.31 | % | 0.00 | 3 | 0 | 0.75 | -0.03 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 335.00 | 1.06 | 3.10 | 2.08 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.15 | 10/23/2026 3:59:51 PM EST | |||
| 340.00 | 1.19 | 2.38 | 1.79 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.16 | 10/23/2026 3:59:51 PM EST | |||
| 345.00 | 1.23 | 3.20 | 2.22 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.17 | 10/23/2026 3:59:51 PM EST | |||
| 350.00 | 1.41 | 3.00 | 2.21 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.18 | 10/23/2026 3:59:51 PM EST | |||
| 355.00 | 1.62 | 2.50 | 2.06 | 2.02 | % | 0.01 | 1 | 0 | 0.68 | -0.05 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 360.00 | 1.91 | 2.81 | 2.36 | 2.24 | % | 0.01 | 13 | 0 | 0.68 | -0.05 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 365.00 | 1.79 | 4.55 | 3.17 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.00 | -0.21 | 10/23/2026 3:59:51 PM EST | |||
| 370.00 | 2.04 | 4.80 | 3.42 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.00 | -0.22 | 10/23/2026 3:59:51 PM EST | |||
| 375.00 | 2.40 | 4.75 | 3.58 | % | 0.01 | 0 | 0 | 0.68 | -0.06 | 0.00 | -0.23 | 10/23/2026 3:59:51 PM EST | |||
| 380.00 | 2.76 | 4.00 | 3.38 | % | 0.01 | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.25 | 10/23/2026 3:59:51 PM EST | |||
| 385.00 | 2.91 | 5.60 | 4.26 | % | 0.01 | 0 | 0 | 0.66 | -0.08 | 0.00 | -0.25 | 10/23/2026 3:59:51 PM EST | |||
| 390.00 | 3.40 | 5.25 | 4.33 | 5.29 | % | 0.01 | 1 | 0 | 0.64 | -0.08 | 0.00 | -0.27 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 395.00 | 4.30 | 5.50 | 4.90 | 5.00 | % | 0.01 | 1 | 0 | 0.64 | -0.09 | 0.00 | -0.28 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 400.00 | 5.00 | 5.90 | 5.45 | 5.44 | % | 0.01 | 28 | 0 | 0.64 | -0.10 | 0.00 | -0.29 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 405.00 | 3.45 | 8.85 | 6.15 | % | 0.02 | 0 | 0 | 0.63 | -0.11 | 0.00 | -0.30 | 10/23/2026 3:59:51 PM EST | |||
| 410.00 | 5.85 | 7.15 | 6.50 | 6.50 | % | 0.02 | 5 | 0 | 0.63 | -0.11 | 0.00 | -0.31 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 415.00 | 5.75 | 9.30 | 7.53 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.00 | -0.32 | 10/23/2026 3:59:51 PM EST | |||
| 420.00 | 6.90 | 8.80 | 7.85 | 7.90 | % | 0.02 | 4 | 0 | 0.62 | -0.13 | 0.00 | -0.33 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 425.00 | 8.40 | 9.85 | 9.13 | 8.80 | % | 0.02 | 1 | 0 | 0.63 | -0.14 | 0.00 | -0.34 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 430.00 | 8.00 | 12.85 | 10.43 | % | 0.02 | 0 | 0 | 0.63 | -0.15 | 0.00 | -0.36 | 10/23/2026 3:59:51 PM EST | |||
| 435.00 | 8.45 | 13.35 | 10.90 | % | 0.03 | 0 | 0 | 0.62 | -0.17 | 0.00 | -0.37 | 10/23/2026 3:59:51 PM EST | |||
| 440.00 | 8.45 | 12.50 | 10.48 | 11.07 | % | 0.02 | 3 | 0 | 0.58 | -0.18 | 0.00 | -0.38 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 445.00 | 9.70 | 16.80 | 13.25 | 12.38 | % | 0.03 | 1 | 0 | 0.61 | -0.19 | 0.00 | -0.39 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 450.00 | 12.70 | 15.10 | 13.90 | 13.57 | % | 0.03 | 38 | 0 | 0.60 | -0.21 | 0.00 | -0.41 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 455.00 | 13.95 | 16.35 | 15.15 | 15.00 | % | 0.03 | 24 | 0 | 0.60 | -0.22 | 0.00 | -0.42 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 460.00 | 15.15 | 18.00 | 16.58 | 16.51 | % | 0.04 | 14 | 0 | 0.60 | -0.24 | 0.00 | -0.43 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 465.00 | 16.65 | 19.50 | 18.08 | 17.95 | % | 0.04 | 10 | 0 | 0.60 | -0.25 | 0.00 | -0.44 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 470.00 | 17.35 | 21.40 | 19.38 | 20.05 | % | 0.04 | 1 | 0 | 0.59 | -0.27 | 0.00 | -0.45 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 475.00 | 19.95 | 23.05 | 21.50 | 21.05 | % | 0.05 | 4 | 0 | 0.59 | -0.29 | 0.00 | -0.46 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 480.00 | 21.60 | 24.65 | 23.13 | % | 0.05 | 0 | 0 | 0.59 | -0.31 | 0.00 | -0.47 | 10/23/2026 3:59:51 PM EST | |||
| 485.00 | 22.30 | 27.00 | 24.65 | 26.70 | -3.07 | -10.32% | 0.05 | 2 | 20 | 0.58 | -0.33 | 0.00 | -0.48 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 490.00 | 24.65 | 28.70 | 26.68 | 24.00 | -8.14 | -25.33% | 0.05 | 8 | 9 | 0.58 | -0.35 | 0.00 | -0.49 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 495.00 | 27.40 | 30.70 | 29.05 | 29.18 | -5.91 | -16.85% | 0.06 | 12 | 8 | 0.59 | -0.36 | 0.00 | -0.50 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 500.00 | 29.80 | 32.25 | 31.03 | 30.90 | -6.34 | -17.03% | 0.06 | 7 | 38 | 0.58 | -0.38 | 0.00 | -0.50 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 505.00 | 31.45 | 34.80 | 33.13 | 33.46 | -5.90 | -14.99% | 0.07 | 7 | 10 | 0.58 | -0.40 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 510.00 | 35.00 | 37.15 | 36.08 | 35.75 | -6.32 | -15.03% | 0.07 | 13 | 21 | 0.59 | -0.42 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 515.00 | 36.40 | 39.20 | 37.80 | 38.15 | -6.00 | -13.59% | 0.07 | 25 | 12 | 0.57 | -0.44 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 520.00 | 39.35 | 43.70 | 41.53 | 42.07 | -3.08 | -6.83% | 0.08 | 10 | 9 | 0.59 | -0.46 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 525.00 | 40.65 | 44.70 | 42.68 | 48.17 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.57 | -0.48 | 0.00 | -0.52 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 530.00 | 44.60 | 47.80 | 46.20 | 46.83 | -5.83 | -11.08% | 0.09 | 11 | 7 | 0.58 | -0.50 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 535.00 | 46.25 | 52.00 | 49.13 | % | 0.09 | 0 | 0 | 0.58 | -0.52 | 0.00 | -0.51 | 10/23/2026 3:59:51 PM EST | |||
| 540.00 | 50.05 | 53.85 | 51.95 | 51.60 | -6.38 | -11.01% | 0.10 | 4 | 2 | 0.57 | -0.54 | 0.00 | -0.51 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 545.00 | 53.10 | 58.30 | 55.70 | 55.67 | -5.15 | -8.47% | 0.10 | 3 | 3 | 0.58 | -0.56 | 0.00 | -0.50 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 550.00 | 56.05 | 61.65 | 58.85 | 59.00 | -3.87 | -6.16% | 0.11 | 2 | 2 | 0.58 | -0.58 | 0.00 | -0.50 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 555.00 | 59.80 | 64.45 | 62.13 | 66.79 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.58 | -0.59 | 0.00 | -0.49 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 560.00 | 62.00 | 68.65 | 65.33 | 65.22 | -7.98 | -10.91% | 0.12 | 2 | 1 | 0.58 | -0.61 | 0.00 | -0.48 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 565.00 | 66.40 | 72.20 | 69.30 | 77.03 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.58 | -0.63 | 0.00 | -0.48 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 570.00 | 68.95 | 75.75 | 72.35 | 70.24 | -7.74 | -9.93% | 0.13 | 1 | 1 | 0.58 | -0.65 | 0.00 | -0.47 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 575.00 | 72.60 | 79.35 | 75.98 | % | 0.13 | 0 | 0 | 0.58 | -0.66 | 0.00 | -0.46 | 10/23/2026 3:59:51 PM EST | |||
| 580.00 | 76.45 | 83.05 | 79.75 | 89.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | -0.68 | 0.00 | -0.45 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 585.00 | 80.05 | 86.80 | 83.43 | 83.45 | -9.65 | -10.37% | 0.14 | 1 | 2 | 0.58 | -0.70 | 0.00 | -0.43 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 590.00 | 84.00 | 90.65 | 87.33 | 87.05 | -9.00 | -9.37% | 0.15 | 1 | 1 | 0.58 | -0.71 | 0.00 | -0.42 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 595.00 | 87.90 | 94.50 | 91.20 | 91.83 | -2.87 | -3.04% | 0.15 | 1 | 3 | 0.58 | -0.73 | 0.00 | -0.41 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 600.00 | 91.95 | 98.60 | 95.28 | 94.57 | -9.74 | -9.34% | 0.16 | 5 | 14 | 0.58 | -0.74 | 0.00 | -0.40 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 605.00 | 96.05 | 102.70 | 99.38 | 97.52 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.58 | -0.76 | 0.00 | -0.38 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 610.00 | 100.25 | 106.80 | 103.53 | 108.80 | +1.70 | +1.59% | 0.17 | 1 | 5 | 0.58 | -0.77 | 0.00 | -0.37 | 10/23/2026 | 10/23/2026 3:59:51 PM EST |
| 615.00 | 104.45 | 111.00 | 107.73 | 108.41 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | -0.78 | 0.00 | -0.36 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 620.00 | 108.75 | 115.30 | 112.03 | 111.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.58 | -0.80 | 0.00 | -0.34 | 10/22/2026 | 10/23/2026 3:59:51 PM EST |
| 625.00 | 113.10 | 119.60 | 116.35 | % | 0.19 | 0 | 0 | 0.58 | -0.81 | 0.00 | -0.33 | 10/23/2026 3:59:51 PM EST | |||
| 630.00 | 117.50 | 124.00 | 120.75 | % | 0.19 | 0 | 0 | 0.58 | -0.82 | 0.00 | -0.31 | 10/23/2026 3:59:51 PM EST | |||
| 635.00 | 121.90 | 128.40 | 125.15 | % | 0.20 | 0 | 0 | 0.58 | -0.83 | 0.00 | -0.30 | 10/23/2026 3:59:51 PM EST | |||
| 640.00 | 126.40 | 132.85 | 129.63 | % | 0.20 | 0 | 0 | 0.58 | -0.84 | 0.00 | -0.29 | 10/23/2026 3:59:51 PM EST | |||
| 645.00 | 130.90 | 137.35 | 134.13 | % | 0.21 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.28 | 10/23/2026 3:59:51 PM EST | |||
| 650.00 | 135.50 | 141.90 | 138.70 | % | 0.21 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.26 | 10/23/2026 3:59:51 PM EST | |||
| 655.00 | 140.05 | 146.45 | 143.25 | % | 0.22 | 0 | 0 | 0.57 | -0.87 | 0.00 | -0.25 | 10/23/2026 3:59:51 PM EST | |||
| 660.00 | 144.70 | 151.05 | 147.88 | % | 0.22 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.24 | 10/23/2026 3:59:51 PM EST | |||
| 665.00 | 149.35 | 155.70 | 152.53 | % | 0.23 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.23 | 10/23/2026 3:59:51 PM EST | |||
| 670.00 | 154.00 | 160.35 | 157.18 | % | 0.23 | 0 | 0 | 0.71 | -0.89 | 0.00 | -0.22 | 10/23/2026 3:59:51 PM EST | |||
| 675.00 | 158.75 | 165.05 | 161.90 | % | 0.24 | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.21 | 10/23/2026 3:59:51 PM EST | |||
| 680.00 | 163.45 | 169.80 | 166.63 | % | 0.25 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.20 | 10/23/2026 3:59:51 PM EST | |||
| 685.00 | 168.15 | 174.50 | 171.33 | % | 0.25 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.19 | 10/23/2026 3:59:51 PM EST | |||
| 690.00 | 172.95 | 179.25 | 176.10 | % | 0.26 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.18 | 10/23/2026 3:59:51 PM EST | |||
| 695.00 | 177.75 | 184.05 | 180.90 | % | 0.26 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.17 | 10/23/2026 3:59:51 PM EST | |||
| 700.00 | 182.60 | 188.85 | 185.73 | % | 0.27 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.16 | 10/23/2026 3:59:51 PM EST | |||
| 705.00 | 187.40 | 193.65 | 190.53 | % | 0.27 | 0 | 0 | 0.75 | -0.93 | 0.00 | -0.15 | 10/23/2026 3:59:51 PM EST | |||
| 710.00 | 192.25 | 198.50 | 195.38 | % | 0.28 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.14 | 10/23/2026 3:59:51 PM EST | |||
| 715.00 | 197.05 | 203.35 | 200.20 | % | 0.28 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.14 | 10/23/2026 3:59:51 PM EST | |||
| 720.00 | 201.95 | 208.20 | 205.08 | % | 0.28 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.13 | 10/23/2026 3:59:51 PM EST | |||
| 730.00 | 211.75 | 218.00 | 214.88 | % | 0.29 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.12 | 10/23/2026 3:59:51 PM EST | |||
| 740.00 | 221.55 | 227.80 | 224.68 | % | 0.30 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.11 | 10/23/2026 3:59:51 PM EST | |||
| 750.00 | 231.40 | 237.65 | 234.53 | 234.17 | % | 0.31 | 2 | 0 | 0.83 | -0.96 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:51 PM EST | |
| 760.00 | 241.25 | 247.50 | 244.38 | % | 0.32 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.09 | 10/23/2026 3:59:51 PM EST | |||
| 770.00 | 251.20 | 257.40 | 254.30 | % | 0.33 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.08 | 10/23/2026 3:59:51 PM EST | |||
| 780.00 | 260.15 | 267.35 | 263.75 | % | 0.34 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.07 | 10/23/2026 3:59:51 PM EST | |||
| 790.00 | 271.10 | 277.30 | 274.20 | % | 0.35 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.06 | 10/23/2026 3:59:51 PM EST | |||
| 800.00 | 280.25 | 287.30 | 283.78 | % | 0.35 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.06 | 10/23/2026 3:59:51 PM EST | |||
| 810.00 | 290.55 | 297.30 | 293.93 | % | 0.36 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.05 | 10/23/2026 3:59:51 PM EST | |||
| 820.00 | 301.10 | 307.30 | 304.20 | % | 0.37 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.04 | 10/23/2026 3:59:51 PM EST | |||
| 830.00 | 311.10 | 317.30 | 314.20 | % | 0.38 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 10/23/2026 3:59:51 PM EST | |||
| 840.00 | 321.10 | 327.30 | 324.20 | % | 0.39 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 10/23/2026 3:59:51 PM EST | |||
| 850.00 | 331.10 | 337.30 | 334.20 | % | 0.39 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 10/23/2026 3:59:51 PM EST | |||
| 860.00 | 341.10 | 347.30 | 344.20 | % | 0.40 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 870.00 | 351.10 | 357.30 | 354.20 | % | 0.41 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 880.00 | 361.10 | 367.30 | 364.20 | % | 0.41 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 890.00 | 371.10 | 377.30 | 374.20 | % | 0.42 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 900.00 | 381.10 | 387.30 | 384.20 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 910.00 | 390.00 | 397.30 | 393.65 | % | 0.43 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 10/23/2026 3:59:51 PM EST | |||
| 920.00 | 401.10 | 407.30 | 404.20 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 930.00 | 410.00 | 417.30 | 413.65 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 940.00 | 420.00 | 427.30 | 423.65 | % | 0.45 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 950.00 | 431.10 | 437.30 | 434.20 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 960.00 | 440.00 | 447.30 | 443.65 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 970.00 | 450.00 | 457.30 | 453.65 | % | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:51 PM EST | |||
| 980.00 | 461.10 | 467.30 | 464.20 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 990.00 | 471.10 | 477.30 | 474.20 | % | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,000.00 | 481.10 | 487.30 | 484.20 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,010.00 | 491.10 | 497.30 | 494.20 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,020.00 | 499.95 | 507.30 | 503.63 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,030.00 | 511.10 | 517.30 | 514.20 | % | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,040.00 | 521.10 | 527.30 | 524.20 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST | |||
| 1,050.00 | 531.10 | 537.30 | 534.20 | % | 0.51 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:51 PM EST |