Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $482.05 as of 8/6/2026 1:19:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 195.80 | 204.15 | 199.98 | % | 0.69 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 300.00 | 185.90 | 194.00 | 189.95 | % | 0.63 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 310.00 | 175.85 | 184.00 | 179.93 | 173.71 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 312.50 | 173.30 | 181.85 | 177.58 | % | 0.57 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 315.00 | 170.80 | 179.00 | 174.90 | % | 0.56 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 317.50 | 168.30 | 176.65 | 172.48 | % | 0.54 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 320.00 | 166.55 | 174.00 | 170.28 | % | 0.53 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 322.50 | 163.30 | 171.90 | 167.60 | % | 0.52 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 325.00 | 160.80 | 169.45 | 165.13 | % | 0.51 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 327.50 | 158.35 | 166.90 | 162.63 | % | 0.50 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 330.00 | 155.80 | 164.00 | 159.90 | 140.73 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 3:59:54 PM EST |
| 332.50 | 153.35 | 161.85 | 157.60 | % | 0.47 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 335.00 | 150.85 | 159.00 | 154.93 | % | 0.46 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 337.50 | 148.35 | 156.90 | 152.63 | % | 0.45 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 340.00 | 145.90 | 154.00 | 149.95 | % | 0.44 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 342.50 | 143.75 | 151.90 | 147.83 | % | 0.43 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 345.00 | 140.80 | 149.00 | 144.90 | % | 0.42 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 347.50 | 138.30 | 146.90 | 142.60 | % | 0.41 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 350.00 | 135.90 | 142.20 | 139.05 | 141.78 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 3:59:54 PM EST |
| 352.50 | 134.10 | 139.95 | 137.03 | % | 0.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 355.00 | 130.85 | 138.95 | 134.90 | 91.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 3:59:54 PM EST |
| 357.50 | 128.70 | 134.55 | 131.63 | % | 0.37 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 360.00 | 125.80 | 134.00 | 129.90 | % | 0.36 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 362.50 | 123.65 | 131.95 | 127.80 | 120.82 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 365.00 | 120.90 | 128.35 | 124.63 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 367.50 | 119.25 | 124.75 | 122.00 | 116.00 | +28.07 | +31.93% | 0.33 | 2 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 370.00 | 115.95 | 123.25 | 119.60 | % | 0.32 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 372.50 | 115.40 | 119.75 | 117.58 | 109.63 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 375.00 | 112.15 | 117.30 | 114.73 | 109.36 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 377.50 | 110.05 | 114.75 | 112.40 | 112.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 3:59:54 PM EST |
| 380.00 | 107.95 | 112.25 | 110.10 | 101.62 | -4.17 | -3.95% | 0.29 | 1 | 17 | 1.64 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 382.50 | 106.25 | 109.80 | 108.03 | % | 0.28 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 385.00 | 102.60 | 107.30 | 104.95 | 128.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 387.50 | 99.70 | 106.65 | 103.18 | % | 0.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 390.00 | 97.65 | 102.25 | 99.95 | % | 0.26 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 8/6/2026 3:59:54 PM EST | |||
| 392.50 | 95.35 | 99.75 | 97.55 | % | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 8/6/2026 3:59:54 PM EST | |||
| 395.00 | 92.55 | 97.25 | 94.90 | % | 0.24 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 8/6/2026 3:59:54 PM EST | |||
| 397.50 | 90.30 | 94.75 | 92.53 | % | 0.23 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 8/6/2026 3:59:54 PM EST | |||
| 400.00 | 86.30 | 92.30 | 89.30 | 95.84 | -29.66 | -23.64% | 0.22 | 4 | 18 | 1.39 | 1.00 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 402.50 | 85.45 | 90.85 | 88.15 | 67.32 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.03 | 7/28/2026 | 8/6/2026 3:59:54 PM EST |
| 405.00 | 82.75 | 87.25 | 85.00 | 107.51 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.32 | 1.00 | 0.00 | -0.04 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 407.50 | 79.20 | 87.00 | 83.10 | % | 0.20 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.05 | 8/6/2026 3:59:54 PM EST | |||
| 410.00 | 77.80 | 82.25 | 80.03 | % | 0.20 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.06 | 8/6/2026 3:59:54 PM EST | |||
| 412.50 | 75.80 | 79.75 | 77.78 | % | 0.19 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.09 | 8/6/2026 3:59:54 PM EST | |||
| 415.00 | 73.35 | 77.25 | 75.30 | 81.00 | +8.00 | +10.96% | 0.18 | 1 | 3 | 1.20 | 0.99 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 417.50 | 70.75 | 76.05 | 73.40 | 79.54 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.14 | 7/31/2026 | 8/6/2026 3:59:54 PM EST |
| 420.00 | 68.30 | 72.00 | 70.15 | 66.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.15 | 0.98 | 0.00 | -0.17 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 422.50 | 66.25 | 69.75 | 68.00 | 68.25 | % | 0.16 | 2 | 0 | 1.12 | 0.98 | 0.00 | -0.19 | 8/6/2026 | 8/6/2026 3:59:54 PM EST | |
| 425.00 | 63.65 | 67.30 | 65.48 | 62.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.24 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 427.50 | 61.00 | 64.85 | 62.93 | 62.30 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.06 | 0.97 | 0.00 | -0.28 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 430.00 | 58.65 | 64.35 | 61.50 | 62.45 | +4.11 | +7.05% | 0.14 | 1 | 42 | 1.04 | 0.97 | 0.00 | -0.32 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 432.50 | 55.90 | 60.00 | 57.95 | 34.45 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.01 | 0.96 | 0.00 | -0.34 | 7/29/2026 | 8/6/2026 3:59:54 PM EST |
| 435.00 | 52.80 | 57.60 | 55.20 | 57.40 | +1.85 | +3.33% | 0.13 | 1 | 6 | 0.98 | 0.96 | 0.00 | -0.39 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 437.50 | 51.00 | 55.25 | 53.13 | 29.70 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.96 | 0.95 | 0.00 | -0.41 | 7/29/2026 | 8/6/2026 3:59:54 PM EST |
| 440.00 | 46.65 | 54.05 | 50.35 | 52.57 | +3.43 | +6.98% | 0.11 | 2 | 19 | 0.93 | 0.94 | 0.00 | -0.48 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 442.50 | 46.00 | 50.55 | 48.28 | 45.00 | -41.68 | -48.09% | 0.11 | 1 | 68 | 0.91 | 0.94 | 0.00 | -0.52 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 445.00 | 43.00 | 50.00 | 46.50 | 76.90 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.89 | 0.93 | 0.00 | -0.57 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 447.50 | 41.40 | 45.85 | 43.63 | 36.80 | -45.28 | -55.17% | 0.10 | 1 | 53 | 0.87 | 0.92 | 0.00 | -0.63 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 450.00 | 39.80 | 43.45 | 41.63 | 42.00 | +3.20 | +8.25% | 0.09 | 5 | 88 | 0.84 | 0.90 | 0.00 | -0.68 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 452.50 | 36.95 | 41.35 | 39.15 | 38.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.82 | 0.89 | 0.01 | -0.74 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 455.00 | 35.40 | 39.00 | 37.20 | 39.10 | +1.19 | +3.14% | 0.08 | 1 | 89 | 0.81 | 0.88 | 0.01 | -0.80 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 457.50 | 32.95 | 36.95 | 34.95 | 36.67 | +3.17 | +9.47% | 0.08 | 1 | 47 | 0.79 | 0.86 | 0.01 | -0.86 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 460.00 | 30.30 | 34.70 | 32.50 | 35.54 | +2.48 | +7.51% | 0.07 | 11 | 68 | 0.68 | 0.84 | 0.01 | -0.93 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 462.50 | 29.10 | 32.10 | 30.60 | 34.20 | -31.22 | -47.73% | 0.07 | 1 | 13 | 0.66 | 0.82 | 0.01 | -0.99 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 465.00 | 26.95 | 30.05 | 28.50 | 33.56 | +4.07 | +13.81% | 0.06 | 61 | 29 | 0.65 | 0.80 | 0.01 | -1.05 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 467.50 | 25.20 | 27.30 | 26.25 | 27.40 | +1.65 | +6.41% | 0.06 | 3 | 91 | 0.62 | 0.78 | 0.01 | -1.11 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 470.00 | 23.30 | 25.30 | 24.30 | 27.55 | +2.00 | +7.83% | 0.05 | 133 | 522 | 0.62 | 0.76 | 0.01 | -1.17 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 472.50 | 21.15 | 23.40 | 22.28 | 22.29 | +0.89 | +4.16% | 0.05 | 106 | 69 | 0.61 | 0.73 | 0.01 | -1.23 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 475.00 | 19.50 | 21.45 | 20.48 | 22.55 | +1.55 | +7.39% | 0.04 | 70 | 108 | 0.61 | 0.70 | 0.01 | -1.29 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 477.50 | 18.05 | 19.85 | 18.95 | 21.40 | +2.00 | +10.31% | 0.04 | 77 | 40 | 0.60 | 0.67 | 0.01 | -1.34 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 480.00 | 16.30 | 18.40 | 17.35 | 18.50 | +1.55 | +9.15% | 0.04 | 476 | 220 | 0.60 | 0.64 | 0.01 | -1.38 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 482.50 | 15.10 | 16.75 | 15.93 | 16.80 | +0.90 | +5.66% | 0.03 | 184 | 365 | 0.60 | 0.61 | 0.01 | -1.42 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 485.00 | 13.85 | 15.30 | 14.58 | 16.20 | +1.20 | +8.00% | 0.03 | 721 | 194 | 0.61 | 0.57 | 0.01 | -1.46 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 487.50 | 12.25 | 14.00 | 13.13 | 13.83 | -1.62 | -10.49% | 0.03 | 296 | 411 | 0.60 | 0.54 | 0.01 | -1.48 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 490.00 | 11.35 | 12.00 | 11.68 | 11.60 | -1.40 | -10.77% | 0.02 | 1,181 | 335 | 0.60 | 0.51 | 0.01 | -1.50 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 492.50 | 9.90 | 11.25 | 10.58 | 11.55 | -0.55 | -4.55% | 0.02 | 393 | 62 | 0.60 | 0.47 | 0.01 | -1.50 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 495.00 | 9.15 | 10.30 | 9.73 | 9.35 | -1.95 | -17.26% | 0.02 | 4,118 | 179 | 0.61 | 0.44 | 0.01 | -1.50 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 497.50 | 8.00 | 9.30 | 8.65 | 8.75 | -1.63 | -15.71% | 0.02 | 261 | 854 | 0.60 | 0.41 | 0.01 | -1.49 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 500.00 | 7.40 | 8.15 | 7.78 | 7.46 | -1.14 | -13.26% | 0.02 | 5,399 | 1,888 | 0.60 | 0.38 | 0.01 | -1.47 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 502.50 | 6.35 | 7.65 | 7.00 | 8.00 | -1.05 | -11.61% | 0.01 | 188 | 42 | 0.60 | 0.35 | 0.01 | -1.44 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 505.00 | 5.70 | 6.55 | 6.13 | 6.15 | -1.95 | -24.08% | 0.01 | 499 | 182 | 0.60 | 0.32 | 0.01 | -1.40 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 507.50 | 5.05 | 6.10 | 5.58 | 6.43 | -0.77 | -10.70% | 0.01 | 41 | 91 | 0.61 | 0.29 | 0.01 | -1.36 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 510.00 | 4.25 | 5.20 | 4.73 | 4.65 | -2.13 | -31.42% | 0.01 | 467 | 221 | 0.61 | 0.26 | 0.01 | -1.31 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 512.50 | 3.80 | 4.75 | 4.28 | 4.68 | -1.35 | -22.39% | 0.01 | 50 | 87 | 0.60 | 0.24 | 0.01 | -1.26 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 515.00 | 3.45 | 4.05 | 3.75 | 4.00 | -1.58 | -28.32% | 0.01 | 1,237 | 141 | 0.60 | 0.22 | 0.01 | -1.20 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 517.50 | 3.00 | 3.45 | 3.23 | 3.30 | -1.25 | -27.48% | 0.01 | 139 | 66 | 0.61 | 0.20 | 0.01 | -1.14 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 520.00 | 2.62 | 3.15 | 2.89 | 3.02 | -1.49 | -33.04% | 0.01 | 570 | 262 | 0.60 | 0.18 | 0.01 | -1.08 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 522.50 | 2.26 | 2.70 | 2.48 | 2.67 | -1.53 | -36.43% | 0.00 | 97 | 500 | 0.61 | 0.16 | 0.01 | -1.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 525.00 | 2.00 | 2.41 | 2.21 | 2.37 | -1.13 | -32.29% | 0.00 | 282 | 287 | 0.61 | 0.14 | 0.01 | -0.95 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 527.50 | 1.73 | 2.09 | 1.91 | 2.03 | -1.17 | -36.57% | 0.00 | 279 | 132 | 0.61 | 0.13 | 0.01 | -0.89 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 530.00 | 1.53 | 1.82 | 1.68 | 1.71 | -1.49 | -46.57% | 0.00 | 936 | 603 | 0.61 | 0.11 | 0.01 | -0.82 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 532.50 | 1.22 | 1.65 | 1.44 | 1.55 | -1.35 | -46.56% | 0.00 | 184 | 60 | 0.62 | 0.10 | 0.01 | -0.76 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 535.00 | 1.14 | 1.42 | 1.28 | 1.30 | -0.92 | -41.45% | 0.00 | 250 | 145 | 0.62 | 0.09 | 0.01 | -0.69 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 537.50 | 0.85 | 1.31 | 1.08 | 1.98 | -0.42 | -17.50% | 0.00 | 104 | 78 | 0.62 | 0.08 | 0.01 | -0.64 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 540.00 | 0.84 | 1.02 | 0.93 | 0.94 | -1.29 | -57.85% | 0.00 | 545 | 424 | 0.62 | 0.07 | 0.00 | -0.58 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 542.50 | 0.69 | 0.96 | 0.83 | 0.88 | -1.18 | -57.29% | 0.00 | 86 | 39 | 0.62 | 0.06 | 0.00 | -0.52 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 545.00 | 0.55 | 0.89 | 0.72 | 0.68 | -0.78 | -53.43% | 0.00 | 101 | 248 | 0.63 | 0.05 | 0.00 | -0.47 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 547.50 | 0.43 | 0.73 | 0.58 | 0.64 | -0.92 | -58.98% | 0.00 | 67 | 53 | 0.63 | 0.04 | 0.00 | -0.42 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 550.00 | 0.40 | 0.58 | 0.49 | 0.50 | -0.83 | -62.41% | 0.00 | 1,631 | 512 | 0.63 | 0.04 | 0.00 | -0.38 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 552.50 | 0.30 | 0.60 | 0.45 | 0.75 | -0.51 | -40.48% | 0.00 | 38 | 90 | 0.62 | 0.03 | 0.00 | -0.33 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 555.00 | 0.31 | 0.65 | 0.48 | 0.34 | -0.81 | -70.44% | 0.00 | 63 | 164 | 0.66 | 0.03 | 0.00 | -0.30 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 557.50 | 0.02 | 0.64 | 0.33 | 0.38 | -0.68 | -64.16% | 0.00 | 19 | 29 | 0.58 | 0.02 | 0.00 | -0.27 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 560.00 | 0.15 | 0.36 | 0.26 | 0.29 | -0.56 | -65.89% | 0.00 | 82 | 271 | 0.62 | 0.02 | 0.00 | -0.23 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 562.50 | 0.14 | 0.41 | 0.28 | 0.37 | -0.40 | -51.95% | 0.00 | 11 | 22 | 0.64 | 0.02 | 0.00 | -0.20 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 565.00 | 0.01 | 0.58 | 0.30 | 0.34 | -0.39 | -53.43% | 0.00 | 111 | 352 | 0.61 | 0.02 | 0.00 | -0.18 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 567.50 | 0.05 | 0.79 | 0.42 | 0.28 | -0.66 | -70.22% | 0.00 | 1 | 25 | 0.65 | 0.01 | 0.00 | -0.15 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 570.00 | 0.03 | 0.70 | 0.37 | 0.20 | -0.44 | -68.75% | 0.00 | 27 | 158 | 0.68 | 0.01 | 0.00 | -0.13 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 572.50 | 0.14 | 0.23 | 0.19 | 0.23 | -0.27 | -54.00% | 0.00 | 8 | 48 | 0.68 | 0.01 | 0.00 | -0.11 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 575.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.34 | -75.56% | 0.00 | 42 | 112 | 0.60 | 0.01 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 577.50 | 0.01 | 0.24 | 0.13 | 0.24 | -0.34 | -58.63% | 0.00 | 8 | 11 | 0.62 | 0.01 | 0.00 | -0.08 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 580.00 | 0.01 | 0.35 | 0.18 | 0.18 | -0.42 | -70.00% | 0.00 | 25 | 200 | 0.65 | 0.01 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 582.50 | 0.07 | 0.35 | 0.21 | 0.17 | -0.23 | -57.50% | 0.00 | 10 | 28 | 0.72 | 0.00 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 585.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.31 | -75.61% | 0.00 | 115 | 2,791 | 0.65 | 0.00 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 587.50 | 0.00 | 0.43 | 0.22 | 0.12 | -0.31 | -72.10% | 0.00 | 5 | 11 | 0.86 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 590.00 | 0.01 | 0.18 | 0.10 | 0.07 | -0.28 | -80.00% | 0.00 | 78 | 101 | 0.65 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 592.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.22 | -75.87% | 0.00 | 7 | 33 | 0.77 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 595.00 | 0.01 | 0.35 | 0.18 | 0.06 | -0.25 | -80.65% | 0.00 | 11 | 127 | 0.74 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 597.50 | 0.00 | 0.42 | 0.21 | 0.12 | -0.13 | -52.00% | 0.00 | 7 | 13 | 0.93 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 600.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.16 | -69.57% | 0.00 | 151 | 654 | 0.75 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 602.50 | 0.00 | 0.61 | 0.31 | 0.10 | -0.19 | -65.52% | 0.00 | 30 | 66 | 1.02 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 605.00 | 0.00 | 0.34 | 0.17 | 0.07 | -0.41 | -85.42% | 0.00 | 10 | 46 | 0.94 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 607.50 | 0.00 | 0.48 | 0.24 | 0.09 | -0.33 | -78.58% | 0.00 | 12 | 10 | 1.01 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 610.00 | 0.01 | 0.51 | 0.26 | 0.10 | -0.20 | -66.67% | 0.00 | 29 | 87 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 612.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.15 | -75.00% | 0.00 | 13 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 615.00 | 0.00 | 0.38 | 0.19 | 0.06 | -0.18 | -75.00% | 0.00 | 10 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 617.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 17 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 620.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.06 | -50.00% | 0.00 | 6 | 46 | 1.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 622.50 | 0.00 | 0.38 | 0.19 | 0.09 | -0.07 | -43.75% | 0.00 | 4 | 57 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 625.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.11 | -84.62% | 0.00 | 113 | 178 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 627.50 | 0.00 | 0.46 | 0.23 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 630.00 | 0.00 | 0.48 | 0.24 | 0.26 | +0.16 | +160.00% | 0.00 | 4 | 147 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 632.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 635.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.15 | -83.34% | 0.00 | 10 | 68 | 1.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 637.50 | 0.00 | 0.47 | 0.24 | 0.09 | +0.03 | +50.00% | 0.00 | 7 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 640.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 44 | 0.90 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 642.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 645.00 | 0.00 | 0.82 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 647.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 650.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.11 | -91.67% | 0.00 | 10 | 148 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 652.50 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 655.00 | 0.01 | 0.50 | 0.26 | 0.06 | -0.05 | -45.46% | 0.00 | 23 | 202 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 657.50 | 0.00 | 0.40 | 0.20 | 0.10 | +0.03 | +42.86% | 0.00 | 6 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 660.00 | 0.00 | 0.55 | 0.28 | 0.09 | +0.08 | +800.00% | 0.00 | 3 | 20 | 1.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 662.50 | 0.00 | 0.82 | 0.41 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 665.00 | 0.01 | 0.78 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 60 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 667.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 17 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 672.50 | 0.00 | 1.21 | 0.61 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 675.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 20 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 677.50 | 0.00 | 1.24 | 0.62 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 680.00 | 0.00 | 1.16 | 0.58 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 682.50 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 685.00 | 0.00 | 1.24 | 0.62 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 687.50 | 0.00 | 1.24 | 0.62 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 690.00 | 0.00 | 1.24 | 0.62 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 695.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 147 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 705.00 | 0.00 | 1.17 | 0.59 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 710.00 | 0.00 | 1.24 | 0.62 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 715.00 | 0.00 | 1.24 | 0.62 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 720.00 | 0.00 | 1.24 | 0.62 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 725.00 | 0.00 | 1.23 | 0.62 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.93 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 730.00 | 0.00 | 1.23 | 0.62 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 735.00 | 0.00 | 1.23 | 0.62 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 740.00 | 0.00 | 1.23 | 0.62 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 750.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 760.00 | 0.00 | 1.23 | 0.62 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 770.00 | 0.00 | 1.23 | 0.62 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 780.00 | 0.00 | 1.23 | 0.62 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 790.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 800.00 | 0.00 | 1.23 | 0.62 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 810.00 | 0.00 | 1.23 | 0.62 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 820.00 | 0.00 | 1.23 | 0.62 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 830.00 | 0.00 | 1.23 | 0.62 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 840.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.21 | -87.50% | 0.00 | 5 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.01 | 0.01 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.29 | +0.22 | +314.29% | 0.00 | 1 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 27 | 407 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 312.50 | 0.00 | 1.24 | 0.62 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 317.50 | 0.00 | 1.24 | 0.62 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.28 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 1.24 | 0.62 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.17 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 322.50 | 0.00 | 1.24 | 0.62 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.21 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 327.50 | 0.01 | 1.21 | 0.61 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 1.24 | 0.62 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 332.50 | 0.00 | 1.24 | 0.62 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 1.24 | 0.62 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 337.50 | 0.00 | 1.24 | 0.62 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 1.24 | 0.62 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 342.50 | 0.00 | 0.52 | 0.26 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 0.86 | 0.43 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 138 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 347.50 | 0.00 | 0.58 | 0.29 | 0.18 | +0.13 | +260.00% | 0.00 | 2 | 37 | 1.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 350.00 | 0.01 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 5 | 159 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 352.50 | 0.00 | 0.68 | 0.34 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 0.47 | 0.24 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 92 | 1.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 357.50 | 0.00 | 0.47 | 0.24 | 0.06 | -0.11 | -64.71% | 0.00 | 13 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 0.37 | 0.19 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 35 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 362.50 | 0.00 | 0.56 | 0.28 | 0.06 | -0.12 | -66.67% | 0.00 | 3 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 0.37 | 0.19 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 367.50 | 0.00 | 0.41 | 0.21 | 0.05 | -0.04 | -44.45% | 0.00 | 29 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 370.00 | 0.04 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 66 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 372.50 | 0.01 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 8 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 375.00 | 0.00 | 0.15 | 0.08 | 0.21 | +0.05 | +31.25% | 0.00 | 3 | 118 | 1.10 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 377.50 | 0.01 | 0.13 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 45 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.07 | -0.06 | -46.16% | 0.00 | 19 | 66 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 382.50 | 0.01 | 0.58 | 0.30 | 0.07 | -0.18 | -72.00% | 0.00 | 10 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 385.00 | 0.01 | 0.59 | 0.30 | 0.09 | -0.11 | -55.00% | 0.00 | 7 | 514 | 0.99 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 387.50 | 0.01 | 0.40 | 0.21 | 0.17 | +0.01 | +6.25% | 0.00 | 1 | 510 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 390.00 | 0.01 | 0.31 | 0.16 | 0.11 | -0.09 | -45.00% | 0.00 | 23 | 53 | 0.89 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 392.50 | 0.01 | 0.57 | 0.29 | 0.17 | -0.08 | -32.00% | 0.00 | 3 | 23 | 0.92 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 395.00 | 0.01 | 0.31 | 0.16 | 0.15 | -0.21 | -58.34% | 0.00 | 24 | 51 | 0.85 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 397.50 | 0.02 | 0.13 | 0.08 | 0.10 | -0.13 | -56.53% | 0.00 | 38 | 58 | 0.79 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 400.00 | 0.10 | 0.24 | 0.17 | 0.11 | -0.21 | -65.63% | 0.00 | 95 | 795 | 0.87 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 402.50 | 0.04 | 0.25 | 0.15 | 0.14 | -0.14 | -50.00% | 0.00 | 25 | 61 | 0.81 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 405.00 | 0.01 | 0.49 | 0.25 | 0.13 | -0.31 | -70.46% | 0.00 | 17 | 30 | 0.79 | 0.00 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 407.50 | 0.02 | 0.72 | 0.37 | 0.17 | -0.46 | -73.02% | 0.00 | 3 | 22 | 0.82 | 0.00 | 0.00 | -0.05 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 410.00 | 0.10 | 0.53 | 0.32 | 0.23 | -0.33 | -58.93% | 0.00 | 106 | 542 | 0.85 | -0.01 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 412.50 | 0.01 | 0.53 | 0.27 | 0.28 | -0.20 | -41.67% | 0.00 | 7 | 19 | 0.73 | -0.01 | 0.00 | -0.09 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 415.00 | 0.06 | 0.55 | 0.31 | 0.17 | -0.38 | -69.10% | 0.00 | 12 | 103 | 0.76 | -0.01 | 0.00 | -0.10 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 417.50 | 0.01 | 0.73 | 0.37 | 0.22 | -0.37 | -62.72% | 0.00 | 20 | 30 | 0.70 | -0.01 | 0.00 | -0.14 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 420.00 | 0.03 | 0.60 | 0.32 | 0.25 | -0.45 | -64.29% | 0.00 | 139 | 119 | 0.69 | -0.02 | 0.00 | -0.17 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 422.50 | 0.09 | 0.89 | 0.49 | 0.28 | -0.62 | -68.89% | 0.00 | 21 | 110 | 0.73 | -0.02 | 0.00 | -0.19 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 425.00 | 0.24 | 0.44 | 0.34 | 0.32 | -0.73 | -69.53% | 0.00 | 60 | 85 | 0.67 | -0.02 | 0.00 | -0.24 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 427.50 | 0.18 | 0.42 | 0.30 | 0.33 | -0.78 | -70.27% | 0.00 | 23 | 100 | 0.66 | -0.03 | 0.00 | -0.28 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 430.00 | 0.16 | 0.50 | 0.33 | 0.41 | -0.99 | -70.72% | 0.00 | 78 | 502 | 0.64 | -0.03 | 0.00 | -0.32 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 432.50 | 0.17 | 0.92 | 0.55 | 0.54 | -1.02 | -65.39% | 0.00 | 110 | 48 | 0.66 | -0.04 | 0.00 | -0.34 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 435.00 | 0.27 | 0.88 | 0.58 | 0.49 | -1.21 | -71.18% | 0.00 | 140 | 100 | 0.65 | -0.04 | 0.00 | -0.39 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 437.50 | 0.43 | 1.28 | 0.86 | 0.57 | -1.26 | -68.86% | 0.00 | 32 | 175 | 0.68 | -0.05 | 0.00 | -0.41 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 440.00 | 0.57 | 0.93 | 0.75 | 0.73 | -1.44 | -66.36% | 0.00 | 195 | 1,202 | 0.64 | -0.06 | 0.00 | -0.48 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 442.50 | 0.71 | 1.07 | 0.89 | 0.74 | -1.41 | -65.59% | 0.00 | 50 | 64 | 0.63 | -0.06 | 0.00 | -0.52 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 445.00 | 0.87 | 1.20 | 1.04 | 1.05 | -2.06 | -66.24% | 0.00 | 104 | 169 | 0.63 | -0.07 | 0.00 | -0.57 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 447.50 | 1.01 | 1.33 | 1.17 | 1.07 | -2.48 | -69.86% | 0.00 | 33 | 80 | 0.62 | -0.08 | 0.00 | -0.63 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 450.00 | 1.21 | 1.55 | 1.38 | 1.28 | -2.62 | -67.18% | 0.00 | 457 | 729 | 0.62 | -0.10 | 0.00 | -0.68 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 452.50 | 1.38 | 1.79 | 1.59 | 1.41 | -2.71 | -65.78% | 0.00 | 49 | 203 | 0.61 | -0.11 | 0.01 | -0.74 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 455.00 | 1.64 | 2.11 | 1.88 | 1.68 | -3.37 | -66.74% | 0.00 | 211 | 129 | 0.60 | -0.12 | 0.01 | -0.80 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 457.50 | 1.91 | 2.46 | 2.19 | 1.88 | -3.57 | -65.51% | 0.00 | 90 | 50 | 0.60 | -0.14 | 0.01 | -0.86 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 460.00 | 2.27 | 2.76 | 2.52 | 2.44 | -3.76 | -60.65% | 0.01 | 211 | 356 | 0.59 | -0.16 | 0.01 | -0.93 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 462.50 | 2.65 | 3.15 | 2.90 | 2.75 | -3.77 | -57.83% | 0.01 | 61 | 88 | 0.59 | -0.18 | 0.01 | -0.99 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 465.00 | 3.10 | 3.60 | 3.35 | 3.10 | -4.40 | -58.67% | 0.01 | 129 | 151 | 0.58 | -0.20 | 0.01 | -1.05 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 467.50 | 3.20 | 4.20 | 3.70 | 3.32 | -4.61 | -58.14% | 0.01 | 134 | 71 | 0.57 | -0.22 | 0.01 | -1.11 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 470.00 | 4.15 | 4.80 | 4.48 | 4.55 | -5.60 | -55.18% | 0.01 | 177 | 681 | 0.59 | -0.24 | 0.01 | -1.17 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 472.50 | 4.40 | 5.45 | 4.93 | 4.75 | -4.90 | -50.78% | 0.01 | 66 | 57 | 0.56 | -0.27 | 0.01 | -1.23 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 475.00 | 5.65 | 6.20 | 5.93 | 5.89 | -5.61 | -48.79% | 0.01 | 316 | 142 | 0.58 | -0.30 | 0.01 | -1.29 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 477.50 | 5.95 | 7.30 | 6.63 | 6.20 | -6.13 | -49.72% | 0.01 | 72 | 44 | 0.56 | -0.33 | 0.01 | -1.34 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 480.00 | 6.95 | 8.00 | 7.48 | 6.80 | -6.55 | -49.07% | 0.02 | 506 | 209 | 0.56 | -0.36 | 0.01 | -1.38 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 482.50 | 7.75 | 9.25 | 8.50 | 8.05 | -7.25 | -47.39% | 0.02 | 66 | 40 | 0.56 | -0.39 | 0.01 | -1.42 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 485.00 | 9.05 | 10.15 | 9.60 | 9.75 | -6.36 | -39.48% | 0.02 | 259 | 167 | 0.56 | -0.43 | 0.01 | -1.46 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 487.50 | 9.90 | 11.60 | 10.75 | 9.65 | -7.95 | -45.17% | 0.02 | 68 | 30 | 0.55 | -0.46 | 0.01 | -1.48 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 490.00 | 11.20 | 12.85 | 12.03 | 11.30 | -8.42 | -42.70% | 0.02 | 354 | 128 | 0.55 | -0.49 | 0.01 | -1.50 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 492.50 | 12.50 | 14.10 | 13.30 | 12.25 | -8.43 | -40.77% | 0.03 | 108 | 40 | 0.55 | -0.53 | 0.01 | -1.50 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 495.00 | 13.95 | 15.60 | 14.78 | 13.90 | -5.37 | -27.87% | 0.03 | 86 | 46 | 0.57 | -0.56 | 0.01 | -1.50 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 497.50 | 15.25 | 17.30 | 16.28 | 15.36 | -7.24 | -32.04% | 0.03 | 31 | 6 | 0.57 | -0.59 | 0.01 | -1.49 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 500.00 | 17.10 | 18.90 | 18.00 | 16.62 | -8.88 | -34.83% | 0.04 | 98 | 258 | 0.56 | -0.62 | 0.01 | -1.47 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 502.50 | 18.60 | 20.75 | 19.68 | 17.75 | -2.86 | -13.88% | 0.04 | 2 | 2 | 0.56 | -0.65 | 0.01 | -1.44 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 505.00 | 20.50 | 22.40 | 21.45 | 19.97 | -6.11 | -23.43% | 0.04 | 79 | 46 | 0.57 | -0.68 | 0.01 | -1.40 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 507.50 | 21.80 | 24.45 | 23.13 | 24.45 | +6.34 | +35.01% | 0.05 | 18 | 4 | 0.55 | -0.71 | 0.01 | -1.36 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 510.00 | 23.95 | 26.10 | 25.03 | 23.60 | -7.40 | -23.88% | 0.05 | 6 | 90 | 0.56 | -0.74 | 0.01 | -1.31 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 512.50 | 26.05 | 28.10 | 27.08 | 23.13 | -9.87 | -29.91% | 0.05 | 71 | 17 | 0.57 | -0.76 | 0.01 | -1.26 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 515.00 | 28.10 | 29.90 | 29.00 | 28.35 | -7.74 | -21.45% | 0.06 | 11 | 2,206 | 0.56 | -0.78 | 0.01 | -1.20 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 517.50 | 29.65 | 32.35 | 31.00 | 29.30 | -5.30 | -15.32% | 0.06 | 20 | 24 | 0.56 | -0.80 | 0.01 | -1.14 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 520.00 | 31.25 | 34.85 | 33.05 | 29.50 | -7.03 | -19.25% | 0.06 | 52 | 87 | 0.54 | -0.82 | 0.01 | -1.08 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 522.50 | 33.30 | 37.30 | 35.30 | 31.68 | -8.67 | -21.49% | 0.07 | 6 | 58 | 0.53 | -0.84 | 0.01 | -1.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 525.00 | 35.40 | 39.10 | 37.25 | 35.19 | -5.92 | -14.40% | 0.07 | 20 | 124 | 0.53 | -0.86 | 0.01 | -0.95 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 527.50 | 37.25 | 42.10 | 39.68 | 39.00 | -9.81 | -20.10% | 0.08 | 31 | 64 | 0.81 | -0.87 | 0.01 | -0.89 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 530.00 | 39.50 | 43.30 | 41.40 | 42.05 | -7.45 | -15.06% | 0.08 | 1 | 61 | 0.70 | -0.89 | 0.01 | -0.82 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 532.50 | 41.80 | 46.35 | 44.08 | 55.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | -0.90 | 0.01 | -0.76 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 535.00 | 44.05 | 49.15 | 46.60 | 48.74 | -6.97 | -12.52% | 0.09 | 1 | 6 | 0.87 | -0.91 | 0.01 | -0.69 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 537.50 | 46.45 | 50.75 | 48.60 | 45.87 | -34.20 | -42.72% | 0.09 | 1 | 5 | 0.88 | -0.92 | 0.01 | -0.64 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 540.00 | 47.00 | 52.95 | 49.98 | 53.17 | +17.95 | +50.97% | 0.09 | 1 | 8 | 0.89 | -0.93 | 0.00 | -0.58 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 542.50 | 51.20 | 55.40 | 53.30 | 50.65 | -6.22 | -10.94% | 0.10 | 16 | 1 | 0.92 | -0.94 | 0.00 | -0.52 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 545.00 | 53.55 | 58.20 | 55.88 | 37.73 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.93 | -0.95 | 0.00 | -0.47 | 8/4/2026 | 8/6/2026 3:59:54 PM EST |
| 547.50 | 56.00 | 60.20 | 58.10 | 66.61 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.42 | 7/31/2026 | 8/6/2026 3:59:54 PM EST |
| 550.00 | 58.40 | 62.85 | 60.63 | 61.82 | -5.62 | -8.34% | 0.11 | 1 | 20 | 0.97 | -0.96 | 0.00 | -0.38 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 552.50 | 60.95 | 64.35 | 62.65 | % | 0.11 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.33 | 8/6/2026 3:59:54 PM EST | |||
| 555.00 | 63.35 | 67.45 | 65.40 | % | 0.12 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.30 | 8/6/2026 3:59:54 PM EST | |||
| 557.50 | 65.85 | 69.75 | 67.80 | % | 0.12 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.27 | 8/6/2026 3:59:54 PM EST | |||
| 560.00 | 68.20 | 72.75 | 70.48 | 71.30 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.03 | -0.98 | 0.00 | -0.23 | 7/27/2026 | 8/6/2026 3:59:54 PM EST |
| 562.50 | 70.65 | 75.45 | 73.05 | 68.60 | % | 0.13 | 2 | 0 | 1.08 | -0.98 | 0.00 | -0.20 | 8/6/2026 | 8/6/2026 3:59:54 PM EST | |
| 565.00 | 71.55 | 78.45 | 75.00 | 86.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.09 | -0.98 | 0.00 | -0.18 | 7/27/2026 | 8/6/2026 3:59:54 PM EST |
| 567.50 | 75.60 | 79.50 | 77.55 | % | 0.14 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.15 | 8/6/2026 3:59:54 PM EST | |||
| 570.00 | 78.05 | 81.60 | 79.83 | 81.90 | -4.70 | -5.43% | 0.14 | 1 | 40 | 1.13 | -0.99 | 0.00 | -0.13 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 572.50 | 80.60 | 84.45 | 82.53 | % | 0.14 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.11 | 8/6/2026 3:59:54 PM EST | |||
| 575.00 | 83.05 | 87.20 | 85.13 | 95.43 | 0.00 | 0.00% | 0.15 | 0 | 52 | 1.18 | -0.99 | 0.00 | -0.10 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 577.50 | 85.60 | 91.20 | 88.40 | % | 0.15 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.08 | 8/6/2026 3:59:54 PM EST | |||
| 580.00 | 88.10 | 92.00 | 90.05 | 100.07 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.23 | -0.99 | 0.00 | -0.06 | 8/5/2026 | 8/6/2026 3:59:54 PM EST |
| 582.50 | 90.60 | 94.30 | 92.45 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.05 | 8/6/2026 3:59:54 PM EST | |||
| 585.00 | 93.10 | 98.35 | 95.73 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.04 | 8/6/2026 3:59:54 PM EST | |||
| 587.50 | 95.60 | 99.35 | 97.48 | 109.00 | % | 0.17 | 1 | 0 | 1.29 | -1.00 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 3:59:54 PM EST | |
| 590.00 | 96.00 | 102.10 | 99.05 | 108.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.32 | -1.00 | 0.00 | -0.03 | 7/27/2026 | 8/6/2026 3:59:54 PM EST |
| 592.50 | 100.55 | 105.65 | 103.10 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 8/6/2026 3:59:54 PM EST | |||
| 595.00 | 101.00 | 107.45 | 104.23 | % | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.02 | 8/6/2026 3:59:54 PM EST | |||
| 597.50 | 105.60 | 110.20 | 107.90 | 105.80 | +27.05 | +34.35% | 0.18 | 1 | 7 | 1.38 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 600.00 | 108.10 | 112.70 | 110.40 | 108.28 | +3.68 | +3.52% | 0.18 | 1 | 1 | 1.41 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:54 PM EST |
| 602.50 | 110.55 | 115.20 | 112.88 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 8/6/2026 3:59:54 PM EST | |||
| 605.00 | 113.10 | 117.60 | 115.35 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 8/6/2026 3:59:54 PM EST | |||
| 607.50 | 115.60 | 120.15 | 117.88 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 8/6/2026 3:59:54 PM EST | |||
| 610.00 | 118.10 | 122.20 | 120.15 | % | 0.20 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 612.50 | 120.55 | 125.30 | 122.93 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 615.00 | 123.10 | 127.60 | 125.35 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 617.50 | 125.55 | 130.75 | 128.15 | % | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 620.00 | 128.10 | 132.65 | 130.38 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 622.50 | 130.60 | 135.55 | 133.08 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 625.00 | 133.10 | 138.10 | 135.60 | % | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 627.50 | 135.45 | 140.35 | 137.90 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 630.00 | 137.95 | 142.70 | 140.33 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 632.50 | 140.50 | 145.20 | 142.85 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 635.00 | 143.00 | 148.55 | 145.78 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 637.50 | 145.60 | 150.50 | 148.05 | % | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 640.00 | 148.05 | 153.05 | 150.55 | % | 0.24 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 642.50 | 150.60 | 155.20 | 152.90 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 645.00 | 153.10 | 158.70 | 155.90 | % | 0.24 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 647.50 | 155.55 | 159.65 | 157.60 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 650.00 | 158.10 | 162.75 | 160.43 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 652.50 | 160.50 | 165.70 | 163.10 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 655.00 | 163.05 | 167.75 | 165.40 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 657.50 | 165.55 | 170.20 | 167.88 | % | 0.26 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 660.00 | 168.10 | 173.50 | 170.80 | % | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 662.50 | 170.60 | 175.20 | 172.90 | % | 0.26 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 665.00 | 173.10 | 177.70 | 175.40 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 667.50 | 175.55 | 180.25 | 177.90 | % | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 670.00 | 178.05 | 182.70 | 180.38 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 672.50 | 180.60 | 185.20 | 182.90 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 675.00 | 183.05 | 187.70 | 185.38 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 677.50 | 185.55 | 190.20 | 187.88 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 680.00 | 188.10 | 193.60 | 190.85 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 682.50 | 188.95 | 196.85 | 192.90 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 685.00 | 192.95 | 198.85 | 195.90 | % | 0.29 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 687.50 | 195.55 | 202.30 | 198.93 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 690.00 | 196.45 | 203.45 | 199.95 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 695.00 | 201.00 | 207.85 | 204.43 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 700.00 | 208.10 | 212.70 | 210.40 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 705.00 | 213.10 | 218.85 | 215.98 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 710.00 | 216.60 | 224.30 | 220.45 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 715.00 | 222.85 | 228.40 | 225.63 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 720.00 | 228.10 | 231.75 | 229.93 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 725.00 | 232.85 | 237.35 | 235.10 | % | 0.32 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 730.00 | 238.10 | 243.60 | 240.85 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 735.00 | 243.10 | 248.50 | 245.80 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 740.00 | 248.10 | 253.75 | 250.93 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 750.00 | 257.90 | 263.45 | 260.68 | % | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 760.00 | 267.90 | 273.55 | 270.73 | % | 0.36 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 770.00 | 277.90 | 282.20 | 280.05 | % | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 780.00 | 287.90 | 293.35 | 290.63 | % | 0.37 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 790.00 | 297.90 | 302.75 | 300.33 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 800.00 | 307.90 | 313.55 | 310.73 | % | 0.39 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 810.00 | 317.90 | 323.55 | 320.73 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 820.00 | 328.10 | 333.20 | 330.65 | % | 0.40 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 830.00 | 338.10 | 342.70 | 340.40 | % | 0.41 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST | |||
| 840.00 | 348.10 | 351.75 | 349.93 | % | 0.42 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/6/2026 3:59:54 PM EST |