Options Chain for AMGEN INC COM (AMGN) - $404.81 as of 8/7/2026 7:35:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 219.20 | 223.05 | 221.13 | 202.50 | 0.00 | 0.00% | 1.16 | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 195.00 | 214.20 | 218.05 | 216.13 | 197.50 | 0.00 | 0.00% | 1.11 | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 200.00 | 209.20 | 213.05 | 211.13 | % | 1.06 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 205.00 | 204.45 | 208.05 | 206.25 | % | 1.01 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 210.00 | 199.50 | 203.05 | 201.28 | % | 0.96 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 215.00 | 194.50 | 198.05 | 196.28 | % | 0.91 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 220.00 | 189.25 | 193.05 | 191.15 | 141.70 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 225.00 | 184.25 | 188.05 | 186.15 | % | 0.83 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 230.00 | 179.50 | 183.05 | 181.28 | % | 0.79 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 235.00 | 174.20 | 178.15 | 176.18 | 121.50 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 3:59:54 PM EST |
| 240.00 | 169.20 | 173.05 | 171.13 | % | 0.71 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 245.00 | 164.20 | 168.05 | 166.13 | % | 0.68 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 250.00 | 159.25 | 163.10 | 161.18 | 111.85 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:54 PM EST |
| 255.00 | 154.25 | 158.10 | 156.18 | % | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 260.00 | 149.25 | 153.10 | 151.18 | % | 0.58 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 265.00 | 144.50 | 148.10 | 146.30 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 270.00 | 139.50 | 143.10 | 141.30 | % | 0.52 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 275.00 | 134.50 | 138.10 | 136.30 | % | 0.50 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 280.00 | 129.50 | 133.20 | 131.35 | % | 0.47 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 285.00 | 124.50 | 128.10 | 126.30 | % | 0.44 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 290.00 | 119.50 | 122.50 | 121.00 | % | 0.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 295.00 | 114.50 | 118.20 | 116.35 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 300.00 | 109.50 | 113.10 | 111.30 | % | 0.37 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 305.00 | 104.50 | 108.10 | 106.30 | 70.50 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 310.00 | 99.50 | 103.15 | 101.33 | % | 0.33 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 315.00 | 94.50 | 98.15 | 96.33 | % | 0.31 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 320.00 | 89.50 | 93.15 | 91.33 | 76.87 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 322.50 | 86.80 | 90.75 | 88.78 | % | 0.28 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 325.00 | 84.30 | 88.15 | 86.23 | % | 0.27 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 327.50 | 81.80 | 85.65 | 83.73 | % | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 330.00 | 79.50 | 83.15 | 81.33 | 42.83 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:54 PM EST |
| 332.50 | 76.85 | 80.65 | 78.75 | % | 0.24 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 335.00 | 74.35 | 78.15 | 76.25 | % | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 337.50 | 71.85 | 75.65 | 73.75 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 340.00 | 69.35 | 73.15 | 71.25 | 57.62 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 342.50 | 66.85 | 70.65 | 68.75 | 56.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 345.00 | 64.30 | 68.15 | 66.23 | % | 0.19 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 347.50 | 62.10 | 65.65 | 63.88 | 61.32 | % | 0.18 | 1 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 350.00 | 59.50 | 63.15 | 61.33 | 35.15 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 352.50 | 56.80 | 60.65 | 58.73 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 355.00 | 54.30 | 58.15 | 56.23 | 19.73 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.80 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 357.50 | 51.85 | 55.70 | 53.78 | % | 0.15 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 360.00 | 49.35 | 53.20 | 51.28 | 26.97 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 362.50 | 46.85 | 50.70 | 48.78 | 22.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 365.00 | 44.40 | 48.20 | 46.30 | 46.65 | 0.00 | 0.00% | 0.13 | 0 | 227 | 0.69 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 367.50 | 42.15 | 45.70 | 43.93 | % | 0.12 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 370.00 | 39.30 | 43.35 | 41.33 | 43.09 | 0.00 | 0.00% | 0.11 | 0 | 177 | 0.64 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 372.50 | 36.90 | 40.35 | 38.63 | 43.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.57 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 375.00 | 34.40 | 38.25 | 36.33 | 39.24 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.58 | 0.99 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 377.50 | 31.95 | 35.80 | 33.88 | 30.00 | -7.00 | -18.92% | 0.09 | 2 | 12 | 0.55 | 0.99 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 380.00 | 29.45 | 33.35 | 31.40 | 27.44 | +1.36 | +5.22% | 0.08 | 10 | 43 | 0.52 | 0.99 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 382.50 | 27.30 | 30.90 | 29.10 | 30.77 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.50 | 0.98 | 0.00 | -0.14 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 385.00 | 24.60 | 28.45 | 26.53 | 26.42 | +4.65 | +21.36% | 0.07 | 2 | 33 | 0.47 | 0.97 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 387.50 | 22.45 | 26.05 | 24.25 | 20.06 | -1.94 | -8.82% | 0.06 | 3 | 21 | 0.45 | 0.95 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 390.00 | 19.75 | 24.00 | 21.88 | 17.00 | +1.50 | +9.68% | 0.06 | 20 | 133 | 0.44 | 0.94 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 392.50 | 17.55 | 21.50 | 19.53 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | 0.90 | 0.01 | -0.28 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 395.00 | 15.50 | 19.50 | 17.50 | 17.35 | +4.67 | +36.83% | 0.04 | 12 | 29 | 0.41 | 0.87 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 397.50 | 13.35 | 17.35 | 15.35 | 18.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.39 | 0.83 | 0.02 | -0.36 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 400.00 | 11.50 | 15.20 | 13.35 | 10.10 | +1.72 | +20.53% | 0.03 | 4 | 187 | 0.23 | 0.78 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 402.50 | 9.55 | 13.00 | 11.28 | 8.55 | -0.50 | -5.53% | 0.03 | 7 | 2 | 0.24 | 0.73 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 405.00 | 7.80 | 12.00 | 9.90 | 9.72 | +2.45 | +33.70% | 0.02 | 27 | 41 | 0.26 | 0.67 | 0.02 | -0.47 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 407.50 | 6.25 | 10.50 | 8.38 | 8.25 | +2.65 | +47.33% | 0.02 | 23 | 14 | 0.27 | 0.61 | 0.02 | -0.49 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 410.00 | 5.60 | 8.95 | 7.28 | 6.60 | +1.65 | +33.34% | 0.02 | 59 | 24 | 0.28 | 0.55 | 0.03 | -0.50 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 412.50 | 3.60 | 7.90 | 5.75 | 5.70 | +1.75 | +44.31% | 0.01 | 16 | 11 | 0.27 | 0.49 | 0.03 | -0.50 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 415.00 | 3.35 | 6.85 | 5.10 | 5.09 | +2.19 | +75.52% | 0.01 | 95 | 72 | 0.29 | 0.42 | 0.02 | -0.48 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 417.50 | 1.55 | 5.45 | 3.50 | 3.38 | -1.92 | -36.23% | 0.01 | 6 | 7 | 0.26 | 0.36 | 0.02 | -0.45 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 420.00 | 2.75 | 3.45 | 3.10 | 2.86 | -0.16 | -5.30% | 0.01 | 40 | 89 | 0.28 | 0.30 | 0.02 | -0.41 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 422.50 | 0.00 | 5.00 | 2.50 | 1.54 | -0.12 | -7.23% | 0.01 | 1 | 10 | 0.41 | 0.25 | 0.02 | -0.38 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 425.00 | 1.01 | 1.75 | 1.38 | 1.37 | -0.13 | -8.67% | 0.00 | 88 | 24 | 0.25 | 0.20 | 0.02 | -0.31 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 427.50 | 0.00 | 3.95 | 1.98 | 2.67 | -1.38 | -34.08% | 0.00 | 1 | 2 | 0.43 | 0.16 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 430.00 | 0.27 | 1.40 | 0.84 | 0.93 | +0.08 | +9.42% | 0.00 | 94 | 48 | 0.25 | 0.11 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 432.50 | 0.00 | 3.90 | 1.95 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.09 | 0.01 | -0.19 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 435.00 | 0.00 | 3.80 | 1.90 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.07 | 0.01 | -0.15 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 437.50 | 0.00 | 4.05 | 2.03 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.05 | 0.01 | -0.12 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 2.14 | 1.07 | 0.25 | % | 0.00 | 2 | 0 | 0.47 | 0.03 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 442.50 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 445.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.04 | 8/7/2026 3:59:54 PM EST | |||
| 447.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 452.50 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 455.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 457.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 465.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.10 | 0.05 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 52 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 2 | 81 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.92 | 1.46 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 143 | 3.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.06 | -0.06 | -50.00% | 0.01 | 1 | 166 | 3.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 29 | 3.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.14 | +0.01 | +7.70% | 0.01 | 1 | 16 | 3.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.12 | -0.04 | -25.00% | 0.01 | 2 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.11 | +0.07 | +175.00% | 0.01 | 2 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 3.40 | 1.70 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 1.63 | 0.82 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:54 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 4.00 | 2.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.75 | 1.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 322.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 325.00 | 0.00 | 3.60 | 1.80 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 327.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 332.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 335.00 | 0.00 | 4.20 | 2.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 337.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.16 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 342.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 345.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.77 | -90.59% | 0.00 | 1 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 347.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 352.50 | 0.00 | 3.60 | 1.80 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 357.50 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | 0.04 | -0.02 | -33.34% | 0.01 | 41 | 147 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 362.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 365.00 | 0.00 | 1.14 | 0.57 | 1.53 | +1.24 | +427.59% | 0.00 | 29 | 54 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 367.50 | 0.00 | 3.40 | 1.70 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 3.45 | 1.73 | 1.98 | -0.40 | -16.81% | 0.00 | 1 | 167 | 0.77 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 372.50 | 0.00 | 4.35 | 2.18 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.00 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 375.00 | 0.00 | 3.45 | 1.73 | 6.62 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | -0.01 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 377.50 | 0.00 | 3.45 | 1.73 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | -0.01 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.32 | -0.01 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 382.50 | 0.00 | 3.50 | 1.75 | 0.40 | -0.70 | -63.64% | 0.00 | 1 | 7 | 0.60 | -0.02 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 385.00 | 0.00 | 0.57 | 0.29 | 0.69 | -1.44 | -67.61% | 0.00 | 1 | 13 | 0.33 | -0.03 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 387.50 | 0.00 | 1.56 | 0.78 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.30 | -0.05 | 0.01 | -0.19 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 390.00 | 0.28 | 0.60 | 0.44 | 0.48 | -1.77 | -78.67% | 0.00 | 19 | 25 | 0.26 | -0.06 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 392.50 | 0.00 | 3.50 | 1.75 | 0.79 | -13.66 | -94.54% | 0.00 | 4 | 1 | 0.47 | -0.10 | 0.01 | -0.28 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 395.00 | 0.00 | 2.33 | 1.17 | 1.08 | -2.52 | -70.00% | 0.00 | 13 | 10 | 0.36 | -0.13 | 0.01 | -0.32 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 397.50 | 0.00 | 3.75 | 1.88 | 1.56 | -1.93 | -55.31% | 0.00 | 1 | 4 | 0.41 | -0.17 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 400.00 | 0.53 | 3.70 | 2.12 | 2.00 | -3.20 | -61.54% | 0.01 | 7 | 53 | 0.27 | -0.22 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 402.50 | 2.13 | 3.10 | 2.62 | 3.40 | -3.23 | -48.72% | 0.01 | 13 | 15 | 0.27 | -0.27 | 0.02 | -0.44 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 405.00 | 2.52 | 3.85 | 3.19 | 5.50 | -3.05 | -35.68% | 0.01 | 11 | 31 | 0.26 | -0.33 | 0.02 | -0.47 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 407.50 | 2.89 | 6.50 | 4.70 | 6.83 | -3.67 | -34.96% | 0.01 | 16 | 19 | 0.29 | -0.39 | 0.02 | -0.49 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 410.00 | 3.70 | 8.00 | 5.85 | 5.60 | -6.65 | -54.29% | 0.01 | 9 | 53 | 0.29 | -0.45 | 0.03 | -0.50 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 412.50 | 5.00 | 8.95 | 6.98 | 10.40 | -0.70 | -6.31% | 0.02 | 20 | 5 | 0.28 | -0.51 | 0.03 | -0.50 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 415.00 | 6.25 | 10.35 | 8.30 | 8.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.28 | -0.58 | 0.02 | -0.48 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 417.50 | 8.00 | 12.15 | 10.08 | % | 0.02 | 0 | 0 | 0.29 | -0.64 | 0.02 | -0.45 | 8/7/2026 3:59:54 PM EST | |||
| 420.00 | 10.00 | 13.15 | 11.58 | 40.49 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.27 | -0.70 | 0.02 | -0.41 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 422.50 | 11.50 | 15.75 | 13.63 | 17.17 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.75 | 0.02 | -0.38 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 425.00 | 13.50 | 17.35 | 15.43 | 59.85 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.38 | -0.80 | 0.02 | -0.31 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 427.50 | 15.50 | 19.50 | 17.50 | % | 0.04 | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.28 | 8/7/2026 3:59:54 PM EST | |||
| 430.00 | 17.70 | 21.85 | 19.78 | 24.13 | -41.97 | -63.50% | 0.05 | 4 | 20 | 0.42 | -0.89 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 432.50 | 20.85 | 23.85 | 22.35 | % | 0.05 | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.19 | 8/7/2026 3:59:54 PM EST | |||
| 435.00 | 23.00 | 26.25 | 24.63 | 27.14 | -51.27 | -65.39% | 0.06 | 1 | 12 | 0.45 | -0.93 | 0.01 | -0.15 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 437.50 | 24.80 | 28.60 | 26.70 | 29.78 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.46 | -0.95 | 0.01 | -0.12 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 440.00 | 27.20 | 31.05 | 29.13 | 68.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.08 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 442.50 | 29.70 | 33.50 | 31.60 | % | 0.07 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 445.00 | 32.15 | 36.00 | 34.08 | 83.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.04 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 447.50 | 34.65 | 38.45 | 36.55 | % | 0.08 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 8/7/2026 3:59:54 PM EST | |||
| 450.00 | 37.15 | 41.00 | 39.08 | 86.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.02 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 452.50 | 39.15 | 43.60 | 41.38 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 455.00 | 42.15 | 45.95 | 44.05 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 457.50 | 44.65 | 48.45 | 46.55 | % | 0.10 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 460.00 | 47.15 | 50.95 | 49.05 | 98.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 465.00 | 52.15 | 55.95 | 54.05 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 470.00 | 57.15 | 60.95 | 59.05 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 475.00 | 62.15 | 65.95 | 64.05 | % | 0.13 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |