Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $407.92 as of 5/8/2026 7:04:33 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 | 413.60 | 417.40 | 415.50 | % | 10.39 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 45.00 | 408.45 | 412.45 | 410.45 | % | 9.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 50.00 | 403.50 | 407.45 | 405.48 | % | 8.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 55.00 | 398.50 | 402.40 | 400.45 | % | 7.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 60.00 | 393.55 | 397.45 | 395.50 | % | 6.59 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 65.00 | 388.40 | 392.50 | 390.45 | % | 6.01 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 70.00 | 383.75 | 387.50 | 385.63 | % | 5.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 75.00 | 378.60 | 382.50 | 380.55 | % | 5.07 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 80.00 | 373.80 | 377.55 | 375.68 | % | 4.70 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 85.00 | 368.55 | 372.55 | 370.55 | % | 4.36 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 90.00 | 363.90 | 368.00 | 365.95 | % | 4.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 95.00 | 358.60 | 362.75 | 360.68 | % | 3.80 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 100.00 | 353.75 | 357.60 | 355.68 | % | 3.56 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 105.00 | 348.75 | 352.75 | 350.75 | % | 3.34 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 110.00 | 344.00 | 347.80 | 345.90 | % | 3.14 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 115.00 | 338.85 | 342.75 | 340.80 | 321.03 | % | 2.96 | 1 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 120.00 | 333.85 | 337.85 | 335.85 | % | 2.80 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 125.00 | 329.10 | 332.95 | 331.03 | % | 2.65 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 130.00 | 323.95 | 327.95 | 325.95 | % | 2.51 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 135.00 | 318.85 | 322.90 | 320.88 | % | 2.38 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 140.00 | 314.15 | 317.90 | 316.03 | % | 2.26 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 145.00 | 309.00 | 313.05 | 311.03 | % | 2.15 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 150.00 | 304.25 | 307.95 | 306.10 | % | 2.04 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 155.00 | 299.30 | 303.15 | 301.23 | % | 1.94 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 160.00 | 294.30 | 298.15 | 296.23 | 287.57 | % | 1.85 | 1 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 165.00 | 289.15 | 293.30 | 291.23 | % | 1.77 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:35 PM EST | |||
| 170.00 | 284.15 | 288.25 | 286.20 | % | 1.68 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:35 PM EST | |||
| 175.00 | 279.45 | 283.25 | 281.35 | % | 1.61 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:35 PM EST | |||
| 180.00 | 274.50 | 278.20 | 276.35 | % | 1.54 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:35 PM EST | |||
| 185.00 | 269.55 | 273.25 | 271.40 | % | 1.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 5/8/2026 3:59:35 PM EST | |||
| 190.00 | 264.35 | 268.45 | 266.40 | % | 1.40 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.03 | 5/8/2026 3:59:35 PM EST | |||
| 195.00 | 259.65 | 263.40 | 261.53 | % | 1.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 5/8/2026 3:59:35 PM EST | |||
| 200.00 | 254.75 | 258.55 | 256.65 | % | 1.28 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 5/8/2026 3:59:35 PM EST | |||
| 205.00 | 249.80 | 253.65 | 251.73 | 219.06 | % | 1.23 | 1 | 0 | 1.16 | 1.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 210.00 | 244.55 | 248.60 | 246.58 | % | 1.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.04 | 5/8/2026 3:59:35 PM EST | |||
| 215.00 | 239.95 | 243.80 | 241.88 | % | 1.13 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.04 | 5/8/2026 3:59:35 PM EST | |||
| 220.00 | 235.00 | 238.85 | 236.93 | % | 1.08 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.05 | 5/8/2026 3:59:35 PM EST | |||
| 225.00 | 229.90 | 233.90 | 231.90 | 222.82 | % | 1.03 | 1 | 0 | 1.06 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 230.00 | 225.20 | 229.05 | 227.13 | 208.65 | % | 0.99 | 3 | 0 | 1.04 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 235.00 | 220.30 | 224.10 | 222.20 | 219.86 | % | 0.95 | 6 | 0 | 1.02 | 0.99 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 240.00 | 215.40 | 219.10 | 217.25 | 202.99 | % | 0.91 | 2 | 0 | 0.99 | 0.99 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 245.00 | 210.45 | 214.20 | 212.33 | 203.83 | % | 0.87 | 6 | 0 | 0.97 | 0.99 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 250.00 | 205.55 | 209.30 | 207.43 | 190.34 | % | 0.83 | 2 | 0 | 0.94 | 0.99 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 255.00 | 200.75 | 204.55 | 202.65 | % | 0.79 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.08 | 5/8/2026 3:59:35 PM EST | |||
| 260.00 | 195.80 | 199.70 | 197.75 | 178.85 | % | 0.76 | 50 | 0 | 0.95 | 0.98 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 265.00 | 191.00 | 194.80 | 192.90 | 177.67 | % | 0.73 | 1 | 0 | 0.93 | 0.98 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 270.00 | 186.15 | 189.95 | 188.05 | 185.97 | % | 0.70 | 2 | 0 | 0.91 | 0.98 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 275.00 | 181.35 | 185.25 | 183.30 | 183.50 | % | 0.67 | 1 | 0 | 0.89 | 0.97 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 280.00 | 176.20 | 180.30 | 178.25 | % | 0.64 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.12 | 5/8/2026 3:59:35 PM EST | |||
| 285.00 | 171.50 | 175.50 | 173.50 | 153.84 | % | 0.61 | 1 | 0 | 0.86 | 0.97 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 290.00 | 166.85 | 170.65 | 168.75 | % | 0.58 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.14 | 5/8/2026 3:59:35 PM EST | |||
| 295.00 | 161.90 | 166.00 | 163.95 | % | 0.56 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.15 | 5/8/2026 3:59:35 PM EST | |||
| 300.00 | 157.35 | 161.10 | 159.23 | 153.20 | % | 0.53 | 42 | 0 | 0.68 | 0.95 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 305.00 | 152.80 | 156.55 | 154.68 | 136.80 | % | 0.51 | 6 | 0 | 0.68 | 0.95 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 310.00 | 148.05 | 151.75 | 149.90 | 143.90 | % | 0.48 | 8 | 0 | 0.69 | 0.94 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 315.00 | 143.15 | 147.20 | 145.18 | 133.71 | % | 0.46 | 5 | 0 | 0.69 | 0.94 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 320.00 | 138.65 | 142.60 | 140.63 | % | 0.44 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.20 | 5/8/2026 3:59:35 PM EST | |||
| 325.00 | 134.10 | 138.05 | 136.08 | 128.12 | % | 0.42 | 2 | 0 | 0.68 | 0.92 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 330.00 | 130.10 | 133.55 | 131.83 | 117.36 | % | 0.40 | 2 | 0 | 0.68 | 0.92 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 335.00 | 125.45 | 129.50 | 127.48 | 117.38 | % | 0.38 | 2 | 0 | 0.68 | 0.91 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 340.00 | 121.10 | 125.15 | 123.13 | 115.80 | % | 0.36 | 3 | 0 | 0.68 | 0.90 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 345.00 | 116.70 | 120.60 | 118.65 | 75.18 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.67 | 0.89 | 0.00 | -0.26 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 350.00 | 112.55 | 116.45 | 114.50 | 107.72 | +39.72 | +58.42% | 0.33 | 21 | 22 | 0.68 | 0.88 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 355.00 | 107.95 | 112.00 | 109.98 | 84.57 | +18.17 | +27.37% | 0.31 | 1 | 1 | 0.67 | 0.87 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 360.00 | 104.10 | 108.25 | 106.18 | 100.93 | +38.42 | +61.47% | 0.29 | 12 | 1 | 0.67 | 0.86 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 365.00 | 99.80 | 104.00 | 101.90 | 93.69 | % | 0.28 | 11 | 0 | 0.66 | 0.85 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 370.00 | 95.80 | 100.20 | 98.00 | 97.85 | +32.45 | +49.62% | 0.26 | 4 | 2 | 0.67 | 0.84 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 375.00 | 92.45 | 95.60 | 94.03 | 89.77 | +36.08 | +67.21% | 0.25 | 15 | 3 | 0.66 | 0.82 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 380.00 | 88.05 | 92.45 | 90.25 | 77.63 | +20.23 | +35.25% | 0.24 | 1 | 7 | 0.66 | 0.81 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 385.00 | 84.70 | 88.70 | 86.70 | 52.53 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.66 | 0.80 | 0.00 | -0.35 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 390.00 | 80.95 | 85.05 | 83.00 | 77.30 | +31.70 | +69.52% | 0.21 | 35 | 3 | 0.66 | 0.78 | 0.00 | -0.37 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 395.00 | 77.55 | 80.90 | 79.23 | 72.52 | +27.94 | +62.68% | 0.20 | 9 | 5 | 0.66 | 0.77 | 0.00 | -0.38 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 400.00 | 74.15 | 77.85 | 76.00 | 70.45 | +29.35 | +71.42% | 0.19 | 19 | 6 | 0.66 | 0.75 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 405.00 | 70.75 | 74.50 | 72.63 | 72.50 | +35.00 | +93.34% | 0.18 | 45 | 12 | 0.66 | 0.74 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 410.00 | 67.30 | 71.25 | 69.28 | 66.01 | +30.83 | +87.64% | 0.17 | 63 | 26 | 0.66 | 0.72 | 0.00 | -0.41 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 415.00 | 64.40 | 68.05 | 66.23 | 57.69 | +22.69 | +64.83% | 0.16 | 43 | 23 | 0.66 | 0.70 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 420.00 | 61.20 | 64.75 | 62.98 | 55.90 | +24.90 | +80.33% | 0.15 | 74 | 26 | 0.65 | 0.68 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 425.00 | 58.50 | 61.85 | 60.18 | 58.24 | +29.32 | +101.39% | 0.14 | 72 | 21 | 0.65 | 0.67 | 0.00 | -0.43 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 430.00 | 55.50 | 59.05 | 57.28 | 51.08 | +24.16 | +89.75% | 0.13 | 132 | 18 | 0.65 | 0.65 | 0.00 | -0.44 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 435.00 | 53.00 | 56.30 | 54.65 | 48.04 | +19.06 | +65.77% | 0.13 | 42 | 6 | 0.66 | 0.63 | 0.00 | -0.44 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 440.00 | 50.10 | 53.65 | 51.88 | 52.00 | +27.20 | +109.68% | 0.12 | 165 | 11 | 0.65 | 0.61 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 445.00 | 47.85 | 50.85 | 49.35 | 49.30 | % | 0.11 | 49 | 0 | 0.65 | 0.59 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 450.00 | 45.30 | 48.60 | 46.95 | 47.00 | +25.92 | +122.96% | 0.10 | 67 | 53 | 0.65 | 0.58 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 455.00 | 42.90 | 46.45 | 44.68 | 44.52 | % | 0.10 | 29 | 0 | 0.65 | 0.56 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 460.00 | 40.95 | 44.05 | 42.50 | 40.19 | +21.90 | +119.74% | 0.09 | 161 | 9 | 0.66 | 0.54 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 465.00 | 38.30 | 42.15 | 40.23 | 40.51 | +21.36 | +111.54% | 0.09 | 77 | 1 | 0.66 | 0.52 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 470.00 | 36.60 | 40.05 | 38.33 | 36.79 | +19.99 | +118.99% | 0.08 | 11 | 4 | 0.66 | 0.50 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 475.00 | 34.85 | 37.65 | 36.25 | 35.30 | % | 0.08 | 6 | 0 | 0.66 | 0.48 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 480.00 | 33.30 | 35.95 | 34.63 | 32.50 | +18.56 | +133.15% | 0.07 | 48 | 8 | 0.66 | 0.47 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 485.00 | 31.65 | 34.00 | 32.83 | 33.00 | +19.50 | +144.45% | 0.07 | 3 | 7 | 0.66 | 0.45 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 490.00 | 29.75 | 32.25 | 31.00 | 30.50 | % | 0.06 | 17 | 0 | 0.66 | 0.43 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 495.00 | 27.90 | 30.80 | 29.35 | 27.50 | % | 0.06 | 26 | 0 | 0.66 | 0.42 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 500.00 | 26.80 | 29.00 | 27.90 | 27.70 | % | 0.06 | 149 | 0 | 0.66 | 0.40 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 505.00 | 25.20 | 27.80 | 26.50 | % | 0.05 | 0 | 0 | 0.66 | 0.38 | 0.00 | -0.44 | 5/8/2026 3:59:35 PM EST | |||
| 510.00 | 23.35 | 26.30 | 24.83 | 24.69 | % | 0.05 | 40 | 0 | 0.66 | 0.37 | 0.00 | -0.44 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 515.00 | 22.05 | 24.75 | 23.40 | 21.50 | % | 0.05 | 5 | 0 | 0.66 | 0.35 | 0.00 | -0.43 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 520.00 | 20.90 | 23.90 | 22.40 | 22.57 | % | 0.04 | 15 | 0 | 0.66 | 0.34 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 525.00 | 20.20 | 22.30 | 21.25 | 19.50 | % | 0.04 | 3 | 0 | 0.67 | 0.33 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 530.00 | 19.10 | 21.50 | 20.30 | 16.50 | % | 0.04 | 12 | 0 | 0.67 | 0.31 | 0.00 | -0.41 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 535.00 | 18.00 | 20.35 | 19.18 | % | 0.04 | 0 | 0 | 0.66 | 0.30 | 0.00 | -0.40 | 5/8/2026 3:59:35 PM EST | |||
| 540.00 | 17.10 | 18.95 | 18.03 | 17.85 | % | 0.03 | 25 | 0 | 0.67 | 0.29 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 545.00 | 16.05 | 18.35 | 17.20 | 11.22 | % | 0.03 | 1 | 0 | 0.67 | 0.28 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 550.00 | 14.80 | 17.45 | 16.13 | 13.78 | % | 0.03 | 35 | 0 | 0.68 | 0.26 | 0.00 | -0.38 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 555.00 | 14.30 | 16.50 | 15.40 | 11.69 | % | 0.03 | 28 | 0 | 0.67 | 0.25 | 0.00 | -0.37 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 560.00 | 12.50 | 15.65 | 14.08 | % | 0.03 | 0 | 0 | 0.68 | 0.24 | 0.00 | -0.37 | 5/8/2026 3:59:35 PM EST | |||
| 565.00 | 12.75 | 15.00 | 13.88 | % | 0.02 | 0 | 0 | 0.68 | 0.23 | 0.00 | -0.36 | 5/8/2026 3:59:35 PM EST | |||
| 570.00 | 11.35 | 14.20 | 12.78 | 12.18 | % | 0.02 | 1 | 0 | 0.67 | 0.22 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 575.00 | 10.55 | 13.40 | 11.98 | 11.00 | % | 0.02 | 2 | 0 | 0.67 | 0.21 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 580.00 | 11.00 | 12.65 | 11.83 | % | 0.02 | 0 | 0 | 0.68 | 0.20 | 0.00 | -0.33 | 5/8/2026 3:59:35 PM EST | |||
| 585.00 | 10.10 | 12.15 | 11.13 | % | 0.02 | 0 | 0 | 0.68 | 0.19 | 0.00 | -0.33 | 5/8/2026 3:59:35 PM EST | |||
| 590.00 | 8.80 | 11.50 | 10.15 | 10.35 | % | 0.02 | 1 | 0 | 0.68 | 0.19 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 595.00 | 9.00 | 10.85 | 9.93 | % | 0.02 | 0 | 0 | 0.68 | 0.18 | 0.00 | -0.31 | 5/8/2026 3:59:35 PM EST | |||
| 600.00 | 8.55 | 10.05 | 9.30 | 8.00 | % | 0.02 | 22 | 0 | 0.69 | 0.17 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 605.00 | 8.00 | 9.80 | 8.90 | % | 0.01 | 0 | 0 | 0.68 | 0.16 | 0.00 | -0.30 | 5/8/2026 3:59:35 PM EST | |||
| 610.00 | 7.60 | 9.20 | 8.40 | 7.00 | % | 0.01 | 1 | 0 | 0.69 | 0.15 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 615.00 | 7.10 | 8.80 | 7.95 | 4.95 | % | 0.01 | 10 | 0 | 0.69 | 0.15 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 620.00 | 6.90 | 8.05 | 7.48 | 5.80 | % | 0.01 | 1 | 0 | 0.69 | 0.14 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 625.00 | 6.40 | 7.85 | 7.13 | 5.37 | % | 0.01 | 3 | 0 | 0.70 | 0.14 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 630.00 | 6.15 | 7.45 | 6.80 | 6.21 | % | 0.01 | 9 | 0 | 0.70 | 0.13 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 640.00 | 5.45 | 6.70 | 6.08 | 5.55 | % | 0.01 | 7 | 0 | 0.70 | 0.12 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 650.00 | 4.85 | 6.05 | 5.45 | 3.96 | % | 0.01 | 3 | 0 | 0.70 | 0.11 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 660.00 | 4.30 | 5.50 | 4.90 | 4.60 | % | 0.01 | 13 | 0 | 0.71 | 0.10 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 670.00 | 3.90 | 4.90 | 4.40 | % | 0.01 | 0 | 0 | 0.71 | 0.09 | 0.00 | -0.20 | 5/8/2026 3:59:35 PM EST | |||
| 680.00 | 3.45 | 4.35 | 3.90 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.19 | 5/8/2026 3:59:35 PM EST | |||
| 690.00 | 3.00 | 4.05 | 3.53 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.18 | 5/8/2026 3:59:35 PM EST | |||
| 700.00 | 2.85 | 3.65 | 3.25 | 3.15 | % | 0.00 | 71 | 0 | 0.72 | 0.07 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 710.00 | 2.48 | 3.25 | 2.87 | 2.50 | % | 0.00 | 1 | 0 | 0.72 | 0.06 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 720.00 | 2.21 | 2.92 | 2.57 | 2.27 | % | 0.00 | 66 | 0 | 0.72 | 0.06 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 730.00 | 2.03 | 2.69 | 2.36 | 1.14 | % | 0.00 | 10 | 0 | 0.72 | 0.05 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 740.00 | 1.77 | 2.46 | 2.12 | 1.12 | % | 0.00 | 58 | 0 | 0.73 | 0.05 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 750.00 | 1.59 | 2.22 | 1.91 | % | 0.00 | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.12 | 5/8/2026 3:59:35 PM EST | |||
| 760.00 | 1.46 | 2.04 | 1.75 | 0.79 | % | 0.00 | 2 | 0 | 0.73 | 0.04 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 770.00 | 1.27 | 1.87 | 1.57 | 1.07 | % | 0.00 | 5 | 0 | 0.73 | 0.04 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 780.00 | 1.16 | 1.70 | 1.43 | 0.67 | % | 0.00 | 35 | 0 | 0.74 | 0.03 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 790.00 | 0.94 | 1.52 | 1.23 | 1.06 | % | 0.00 | 17 | 0 | 0.73 | 0.03 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 800.00 | 0.91 | 1.40 | 1.16 | 1.04 | % | 0.00 | 17 | 0 | 0.74 | 0.03 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 810.00 | 0.78 | 1.31 | 1.05 | 0.53 | % | 0.00 | 2 | 0 | 0.74 | 0.03 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 820.00 | 0.63 | 1.19 | 0.91 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.07 | 5/8/2026 3:59:35 PM EST | |||
| 830.00 | 0.56 | 1.08 | 0.82 | 0.32 | % | 0.00 | 12 | 0 | 0.74 | 0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 840.00 | 0.50 | 1.07 | 0.79 | 0.99 | % | 0.00 | 43 | 0 | 0.75 | 0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:35 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 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 45.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 50.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 55.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 80.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 85.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 90.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 95.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 100.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 105.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 110.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 120.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 125.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 130.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 135.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 145.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 150.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 155.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:35 PM EST | |||
| 165.00 | 0.01 | 0.32 | 0.17 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:35 PM EST | |||
| 170.00 | 0.01 | 0.34 | 0.18 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:35 PM EST | |||
| 175.00 | 0.04 | 0.36 | 0.20 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:35 PM EST | |||
| 180.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 5/8/2026 3:59:35 PM EST | |||
| 185.00 | 0.02 | 0.41 | 0.22 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 5/8/2026 3:59:35 PM EST | |||
| 190.00 | 0.11 | 0.50 | 0.31 | 0.30 | % | 0.00 | 32 | 0 | 0.98 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 195.00 | 0.06 | 0.47 | 0.27 | 0.30 | % | 0.00 | 6 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 200.00 | 0.09 | 0.50 | 0.30 | 0.34 | % | 0.00 | 2 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 205.00 | 0.12 | 0.54 | 0.33 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.04 | 5/8/2026 3:59:35 PM EST | |||
| 210.00 | 0.15 | 0.58 | 0.37 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.04 | 5/8/2026 3:59:35 PM EST | |||
| 215.00 | 0.19 | 0.70 | 0.45 | 0.44 | % | 0.00 | 15 | 0 | 0.91 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 220.00 | 0.23 | 0.75 | 0.49 | 0.57 | % | 0.00 | 15 | 0 | 0.89 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 225.00 | 0.27 | 0.73 | 0.50 | 0.52 | % | 0.00 | 1 | 0 | 0.88 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 230.00 | 0.32 | 0.79 | 0.56 | 0.59 | % | 0.00 | 49 | 0 | 0.86 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 235.00 | 0.37 | 0.85 | 0.61 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.06 | 5/8/2026 3:59:35 PM EST | |||
| 240.00 | 0.43 | 0.93 | 0.68 | 0.68 | % | 0.00 | 740 | 0 | 0.84 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 245.00 | 0.49 | 1.01 | 0.75 | 0.74 | % | 0.00 | 40 | 0 | 0.83 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 250.00 | 0.57 | 1.02 | 0.80 | 0.94 | % | 0.00 | 1 | 0 | 0.81 | -0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 255.00 | 0.73 | 1.19 | 0.96 | 0.95 | % | 0.00 | 15 | 0 | 0.82 | -0.02 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 260.00 | 0.74 | 1.32 | 1.03 | 1.13 | % | 0.00 | 24 | 0 | 0.80 | -0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 265.00 | 0.84 | 1.43 | 1.14 | % | 0.00 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.10 | 5/8/2026 3:59:35 PM EST | |||
| 270.00 | 1.05 | 1.56 | 1.31 | % | 0.00 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.11 | 5/8/2026 3:59:35 PM EST | |||
| 275.00 | 1.17 | 1.73 | 1.45 | 1.52 | % | 0.01 | 10 | 0 | 0.78 | -0.03 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 280.00 | 1.22 | 1.89 | 1.56 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.12 | 5/8/2026 3:59:35 PM EST | |||
| 285.00 | 1.37 | 2.08 | 1.73 | 2.03 | % | 0.01 | 3 | 0 | 0.76 | -0.03 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 290.00 | 1.56 | 2.30 | 1.93 | 1.94 | % | 0.01 | 2 | 0 | 0.75 | -0.04 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 295.00 | 1.87 | 2.52 | 2.20 | 2.45 | % | 0.01 | 5 | 0 | 0.74 | -0.04 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 300.00 | 2.30 | 2.78 | 2.54 | 2.59 | % | 0.01 | 58 | 0 | 0.74 | -0.05 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 305.00 | 2.26 | 3.10 | 2.68 | 3.04 | % | 0.01 | 28 | 0 | 0.72 | -0.05 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 310.00 | 2.66 | 3.45 | 3.06 | 3.00 | % | 0.01 | 27 | 0 | 0.72 | -0.06 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 315.00 | 2.88 | 3.70 | 3.29 | 3.43 | % | 0.01 | 11 | 0 | 0.71 | -0.06 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 320.00 | 3.20 | 4.25 | 3.73 | 4.13 | % | 0.01 | 9 | 0 | 0.71 | -0.07 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 325.00 | 3.65 | 4.65 | 4.15 | 4.76 | % | 0.01 | 2 | 0 | 0.70 | -0.08 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 330.00 | 4.10 | 5.20 | 4.65 | 5.17 | % | 0.01 | 5 | 0 | 0.70 | -0.08 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 335.00 | 4.75 | 5.85 | 5.30 | % | 0.02 | 0 | 0 | 0.69 | -0.09 | 0.00 | -0.23 | 5/8/2026 3:59:35 PM EST | |||
| 340.00 | 5.10 | 6.50 | 5.80 | 5.93 | % | 0.02 | 12 | 0 | 0.69 | -0.10 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 345.00 | 5.95 | 7.05 | 6.50 | 6.50 | -4.50 | -40.91% | 0.02 | 11 | 125 | 0.69 | -0.11 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 350.00 | 6.65 | 7.95 | 7.30 | 7.35 | -5.30 | -41.90% | 0.02 | 46 | 27 | 0.69 | -0.12 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 355.00 | 7.40 | 8.60 | 8.00 | 8.00 | -6.75 | -45.77% | 0.02 | 11 | 26 | 0.68 | -0.13 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 360.00 | 8.15 | 9.35 | 8.75 | 8.93 | -6.92 | -43.66% | 0.02 | 83 | 30 | 0.67 | -0.14 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 365.00 | 8.90 | 10.65 | 9.78 | 9.91 | -7.69 | -43.70% | 0.03 | 9 | 25 | 0.67 | -0.15 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 370.00 | 10.50 | 11.50 | 11.00 | 10.75 | -8.42 | -43.93% | 0.03 | 32 | 18 | 0.68 | -0.16 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 375.00 | 11.00 | 12.70 | 11.85 | 12.93 | -7.67 | -37.24% | 0.03 | 9 | 28 | 0.67 | -0.18 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 380.00 | 12.15 | 13.90 | 13.03 | 13.76 | -7.76 | -36.06% | 0.03 | 38 | 29 | 0.67 | -0.19 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 385.00 | 13.20 | 15.35 | 14.28 | 24.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.67 | -0.20 | 0.00 | -0.35 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 390.00 | 14.55 | 16.70 | 15.63 | 17.73 | -9.10 | -33.92% | 0.04 | 2 | 3 | 0.67 | -0.22 | 0.00 | -0.37 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 395.00 | 16.10 | 18.00 | 17.05 | 19.00 | -11.11 | -36.90% | 0.04 | 10 | 23 | 0.66 | -0.23 | 0.00 | -0.38 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 400.00 | 18.50 | 19.45 | 18.98 | 18.50 | -16.05 | -46.46% | 0.05 | 83 | 10 | 0.66 | -0.25 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 405.00 | 19.55 | 22.10 | 20.83 | 22.29 | -11.22 | -33.49% | 0.05 | 4 | 2 | 0.67 | -0.26 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 410.00 | 21.05 | 22.85 | 21.95 | 22.50 | -13.65 | -37.76% | 0.05 | 94 | 8 | 0.66 | -0.28 | 0.00 | -0.41 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 415.00 | 22.65 | 25.10 | 23.88 | 25.65 | -11.55 | -31.05% | 0.06 | 11 | 6 | 0.65 | -0.30 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 420.00 | 24.15 | 27.55 | 25.85 | 27.60 | -14.39 | -34.27% | 0.06 | 38 | 2 | 0.66 | -0.32 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 425.00 | 26.30 | 29.10 | 27.70 | 29.08 | % | 0.07 | 47 | 0 | 0.65 | -0.33 | 0.00 | -0.43 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 430.00 | 28.35 | 31.30 | 29.83 | 31.15 | -15.70 | -33.52% | 0.07 | 110 | 5 | 0.65 | -0.35 | 0.00 | -0.44 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 435.00 | 30.95 | 33.40 | 32.18 | 35.60 | % | 0.07 | 16 | 0 | 0.66 | -0.37 | 0.00 | -0.44 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 440.00 | 32.95 | 36.35 | 34.65 | 35.86 | -13.33 | -27.10% | 0.08 | 17 | 15 | 0.66 | -0.39 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 445.00 | 35.45 | 38.15 | 36.80 | 38.40 | -15.35 | -28.56% | 0.08 | 25 | 1 | 0.65 | -0.41 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 450.00 | 38.60 | 40.65 | 39.63 | 39.50 | -25.23 | -38.98% | 0.09 | 40 | 1 | 0.65 | -0.42 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 455.00 | 41.10 | 43.35 | 42.23 | 42.65 | -25.75 | -37.65% | 0.09 | 5 | 1 | 0.65 | -0.44 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 460.00 | 44.00 | 46.90 | 45.45 | 51.15 | % | 0.10 | 5 | 0 | 0.66 | -0.46 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 465.00 | 46.65 | 49.40 | 48.03 | % | 0.10 | 0 | 0 | 0.65 | -0.48 | 0.00 | -0.46 | 5/8/2026 3:59:35 PM EST | |||
| 470.00 | 48.85 | 52.40 | 50.63 | % | 0.11 | 0 | 0 | 0.66 | -0.50 | 0.00 | -0.46 | 5/8/2026 3:59:35 PM EST | |||
| 475.00 | 52.65 | 55.65 | 54.15 | 57.65 | % | 0.11 | 2 | 0 | 0.66 | -0.52 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 480.00 | 55.80 | 59.15 | 57.48 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.00 | -0.46 | 5/8/2026 3:59:35 PM EST | |||
| 485.00 | 58.20 | 61.70 | 59.95 | % | 0.12 | 0 | 0 | 0.66 | -0.55 | 0.00 | -0.46 | 5/8/2026 3:59:35 PM EST | |||
| 490.00 | 61.60 | 65.05 | 63.33 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.00 | -0.45 | 5/8/2026 3:59:35 PM EST | |||
| 495.00 | 64.85 | 68.50 | 66.68 | % | 0.13 | 0 | 0 | 0.66 | -0.58 | 0.00 | -0.45 | 5/8/2026 3:59:35 PM EST | |||
| 500.00 | 68.85 | 71.90 | 70.38 | 78.00 | % | 0.14 | 3 | 0 | 0.66 | -0.60 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 505.00 | 71.90 | 75.65 | 73.78 | % | 0.15 | 0 | 0 | 0.66 | -0.62 | 0.00 | -0.44 | 5/8/2026 3:59:35 PM EST | |||
| 510.00 | 75.45 | 79.65 | 77.55 | % | 0.15 | 0 | 0 | 0.66 | -0.63 | 0.00 | -0.44 | 5/8/2026 3:59:35 PM EST | |||
| 515.00 | 79.25 | 82.95 | 81.10 | 90.50 | % | 0.16 | 1 | 0 | 0.66 | -0.65 | 0.00 | -0.43 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 520.00 | 82.80 | 87.00 | 84.90 | 96.69 | % | 0.16 | 1 | 0 | 0.66 | -0.66 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 525.00 | 86.60 | 90.40 | 88.50 | % | 0.17 | 0 | 0 | 0.67 | -0.67 | 0.00 | -0.42 | 5/8/2026 3:59:35 PM EST | |||
| 530.00 | 90.70 | 94.30 | 92.50 | % | 0.17 | 0 | 0 | 0.67 | -0.69 | 0.00 | -0.41 | 5/8/2026 3:59:35 PM EST | |||
| 535.00 | 94.40 | 98.20 | 96.30 | % | 0.18 | 0 | 0 | 0.67 | -0.70 | 0.00 | -0.40 | 5/8/2026 3:59:35 PM EST | |||
| 540.00 | 98.35 | 102.15 | 100.25 | % | 0.19 | 0 | 0 | 0.67 | -0.71 | 0.00 | -0.40 | 5/8/2026 3:59:35 PM EST | |||
| 545.00 | 102.45 | 106.25 | 104.35 | % | 0.19 | 0 | 0 | 0.67 | -0.72 | 0.00 | -0.39 | 5/8/2026 3:59:35 PM EST | |||
| 550.00 | 106.55 | 110.35 | 108.45 | % | 0.20 | 0 | 0 | 0.67 | -0.74 | 0.00 | -0.38 | 5/8/2026 3:59:35 PM EST | |||
| 555.00 | 110.65 | 114.50 | 112.58 | % | 0.20 | 0 | 0 | 0.67 | -0.75 | 0.00 | -0.37 | 5/8/2026 3:59:35 PM EST | |||
| 560.00 | 114.85 | 118.65 | 116.75 | % | 0.21 | 0 | 0 | 0.67 | -0.76 | 0.00 | -0.37 | 5/8/2026 3:59:35 PM EST | |||
| 565.00 | 119.05 | 123.10 | 121.08 | % | 0.21 | 0 | 0 | 0.68 | -0.77 | 0.00 | -0.36 | 5/8/2026 3:59:35 PM EST | |||
| 570.00 | 123.30 | 127.10 | 125.20 | % | 0.22 | 0 | 0 | 0.67 | -0.78 | 0.00 | -0.35 | 5/8/2026 3:59:35 PM EST | |||
| 575.00 | 127.60 | 131.40 | 129.50 | % | 0.23 | 0 | 0 | 0.67 | -0.79 | 0.00 | -0.34 | 5/8/2026 3:59:35 PM EST | |||
| 580.00 | 132.20 | 135.80 | 134.00 | % | 0.23 | 0 | 0 | 0.68 | -0.80 | 0.00 | -0.33 | 5/8/2026 3:59:35 PM EST | |||
| 585.00 | 136.40 | 140.20 | 138.30 | % | 0.24 | 0 | 0 | 0.68 | -0.81 | 0.00 | -0.33 | 5/8/2026 3:59:35 PM EST | |||
| 590.00 | 140.90 | 144.55 | 142.73 | % | 0.24 | 0 | 0 | 0.68 | -0.81 | 0.00 | -0.32 | 5/8/2026 3:59:35 PM EST | |||
| 595.00 | 145.45 | 149.00 | 147.23 | % | 0.25 | 0 | 0 | 0.68 | -0.82 | 0.00 | -0.31 | 5/8/2026 3:59:35 PM EST | |||
| 600.00 | 149.85 | 153.50 | 151.68 | % | 0.25 | 0 | 0 | 0.68 | -0.83 | 0.00 | -0.30 | 5/8/2026 3:59:35 PM EST | |||
| 605.00 | 154.45 | 158.40 | 156.43 | % | 0.26 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.30 | 5/8/2026 3:59:35 PM EST | |||
| 610.00 | 159.00 | 162.60 | 160.80 | % | 0.26 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.29 | 5/8/2026 3:59:35 PM EST | |||
| 615.00 | 163.55 | 167.20 | 165.38 | % | 0.27 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.28 | 5/8/2026 3:59:35 PM EST | |||
| 620.00 | 168.15 | 172.05 | 170.10 | % | 0.27 | 0 | 0 | 0.68 | -0.86 | 0.00 | -0.27 | 5/8/2026 3:59:35 PM EST | |||
| 625.00 | 172.75 | 176.80 | 174.78 | % | 0.28 | 0 | 0 | 0.69 | -0.86 | 0.00 | -0.26 | 5/8/2026 3:59:35 PM EST | |||
| 630.00 | 177.20 | 181.50 | 179.35 | % | 0.28 | 0 | 0 | 0.70 | -0.87 | 0.00 | -0.26 | 5/8/2026 3:59:35 PM EST | |||
| 640.00 | 186.75 | 191.00 | 188.88 | % | 0.30 | 0 | 0 | 0.69 | -0.88 | 0.00 | -0.24 | 5/8/2026 3:59:35 PM EST | |||
| 650.00 | 196.20 | 200.40 | 198.30 | % | 0.31 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.23 | 5/8/2026 3:59:35 PM EST | |||
| 660.00 | 205.75 | 209.90 | 207.83 | % | 0.31 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.21 | 5/8/2026 3:59:35 PM EST | |||
| 670.00 | 215.00 | 219.45 | 217.23 | % | 0.32 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.20 | 5/8/2026 3:59:35 PM EST | |||
| 680.00 | 224.95 | 228.85 | 226.90 | 235.30 | % | 0.33 | 2 | 0 | 0.69 | -0.92 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 690.00 | 234.60 | 238.60 | 236.60 | 244.50 | % | 0.34 | 2 | 0 | 0.69 | -0.92 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 700.00 | 244.25 | 248.25 | 246.25 | % | 0.35 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.17 | 5/8/2026 3:59:35 PM EST | |||
| 710.00 | 254.00 | 258.15 | 256.08 | % | 0.36 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.16 | 5/8/2026 3:59:35 PM EST | |||
| 720.00 | 263.75 | 267.75 | 265.75 | % | 0.37 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.15 | 5/8/2026 3:59:35 PM EST | |||
| 730.00 | 273.55 | 277.55 | 275.55 | % | 0.38 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.14 | 5/8/2026 3:59:35 PM EST | |||
| 740.00 | 283.40 | 287.55 | 285.48 | % | 0.39 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.13 | 5/8/2026 3:59:35 PM EST | |||
| 750.00 | 293.20 | 297.40 | 295.30 | % | 0.39 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.12 | 5/8/2026 3:59:35 PM EST | |||
| 760.00 | 303.15 | 307.25 | 305.20 | % | 0.40 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.11 | 5/8/2026 3:59:35 PM EST | |||
| 770.00 | 313.05 | 317.15 | 315.10 | % | 0.41 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.10 | 5/8/2026 3:59:35 PM EST | |||
| 780.00 | 323.00 | 326.80 | 324.90 | % | 0.42 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.10 | 5/8/2026 3:59:35 PM EST | |||
| 790.00 | 332.95 | 336.90 | 334.93 | % | 0.42 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.09 | 5/8/2026 3:59:35 PM EST | |||
| 800.00 | 342.80 | 346.90 | 344.85 | % | 0.43 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.08 | 5/8/2026 3:59:35 PM EST | |||
| 810.00 | 352.80 | 356.85 | 354.83 | % | 0.44 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.08 | 5/8/2026 3:59:35 PM EST | |||
| 820.00 | 362.80 | 366.60 | 364.70 | % | 0.44 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.07 | 5/8/2026 3:59:35 PM EST | |||
| 830.00 | 372.85 | 376.80 | 374.83 | % | 0.45 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.07 | 5/8/2026 3:59:35 PM EST | |||
| 840.00 | 382.85 | 386.80 | 384.83 | % | 0.46 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.06 | 5/8/2026 3:59:35 PM EST |