Options Chain for BROADCOM INC COM (AVGO) - $418.62 as of 8/14/2026 7:28:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 180.75 | 184.55 | 182.65 | % | 0.87 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 220.00 | 170.95 | 174.55 | 172.75 | % | 0.79 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 230.00 | 161.05 | 164.55 | 162.80 | % | 0.71 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 240.00 | 151.10 | 154.55 | 152.83 | % | 0.64 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 250.00 | 140.80 | 144.55 | 142.68 | % | 0.57 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 260.00 | 131.05 | 134.55 | 132.80 | % | 0.51 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 270.00 | 121.05 | 124.55 | 122.80 | % | 0.45 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 280.00 | 111.00 | 114.55 | 112.78 | % | 0.40 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 290.00 | 101.10 | 104.55 | 102.83 | % | 0.35 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 295.00 | 96.10 | 99.55 | 97.83 | 118.45 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 91.05 | 94.55 | 92.80 | % | 0.31 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 305.00 | 85.90 | 89.55 | 87.73 | % | 0.29 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 310.00 | 81.05 | 84.55 | 82.80 | % | 0.27 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 76.10 | 79.55 | 77.83 | % | 0.25 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 320.00 | 71.00 | 74.55 | 72.78 | % | 0.23 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 325.00 | 66.10 | 69.55 | 67.83 | % | 0.21 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 330.00 | 61.40 | 64.05 | 62.73 | % | 0.19 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 335.00 | 56.25 | 59.05 | 57.65 | % | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 337.50 | 53.60 | 56.55 | 55.08 | % | 0.16 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 51.25 | 54.05 | 52.65 | 75.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:07 PM EST |
| 342.50 | 48.90 | 51.55 | 50.23 | % | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 345.00 | 46.10 | 49.05 | 47.58 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 347.50 | 43.65 | 46.55 | 45.10 | % | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 350.00 | 41.25 | 43.95 | 42.60 | 44.13 | -29.28 | -39.89% | 0.12 | 4 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 352.50 | 38.80 | 41.60 | 40.20 | 70.93 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 355.00 | 36.10 | 39.10 | 37.60 | 64.49 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 357.50 | 33.90 | 36.60 | 35.25 | 52.45 | % | 0.10 | 1 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 360.00 | 31.25 | 34.10 | 32.68 | 30.40 | -28.27 | -48.19% | 0.09 | 5 | 6 | 0.75 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 362.50 | 28.70 | 31.60 | 30.15 | % | 0.08 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 8/14/2026 4:00:07 PM EST | |||
| 365.00 | 26.20 | 29.15 | 27.68 | 57.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.77 | 0.99 | 0.00 | -0.04 | 8/5/2026 | 8/14/2026 4:00:07 PM EST |
| 367.50 | 23.65 | 26.65 | 25.15 | % | 0.07 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.07 | 8/14/2026 4:00:07 PM EST | |||
| 370.00 | 21.25 | 24.20 | 22.73 | 22.90 | -27.15 | -54.25% | 0.06 | 9 | 4 | 0.58 | 0.98 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 372.50 | 19.15 | 21.75 | 20.45 | 18.55 | -31.87 | -63.21% | 0.05 | 15 | 1 | 0.54 | 0.96 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 375.00 | 16.55 | 19.35 | 17.95 | 15.00 | -7.41 | -33.07% | 0.05 | 30 | 5 | 0.51 | 0.94 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 377.50 | 14.40 | 17.00 | 15.70 | 15.75 | -33.78 | -68.21% | 0.04 | 1 | 1 | 0.47 | 0.92 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 380.00 | 12.15 | 14.65 | 13.40 | 11.05 | -33.50 | -75.20% | 0.04 | 42 | 14 | 0.43 | 0.88 | 0.02 | -0.35 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 382.50 | 10.70 | 12.35 | 11.53 | 11.00 | -29.76 | -73.02% | 0.03 | 36 | 1 | 0.32 | 0.84 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 385.00 | 8.55 | 10.00 | 9.28 | 8.60 | -26.13 | -75.24% | 0.02 | 131 | 5 | 0.31 | 0.77 | 0.03 | -0.52 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 387.50 | 6.60 | 8.15 | 7.38 | 7.40 | -28.77 | -79.55% | 0.02 | 100 | 10 | 0.30 | 0.70 | 0.03 | -0.60 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 390.00 | 5.60 | 6.15 | 5.88 | 5.80 | -27.92 | -82.80% | 0.02 | 1,448 | 145 | 0.29 | 0.61 | 0.04 | -0.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 392.50 | 4.00 | 4.55 | 4.28 | 4.00 | -30.55 | -88.43% | 0.01 | 2,738 | 1 | 0.29 | 0.51 | 0.04 | -0.67 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 395.00 | 3.00 | 3.20 | 3.10 | 3.03 | -16.17 | -84.22% | 0.01 | 2,882 | 11 | 0.29 | 0.41 | 0.04 | -0.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 397.50 | 2.04 | 2.38 | 2.21 | 2.25 | -21.55 | -90.55% | 0.01 | 1,273 | 9 | 0.29 | 0.32 | 0.04 | -0.60 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 1.35 | 1.70 | 1.53 | 1.50 | -21.22 | -93.40% | 0.00 | 8,030 | 22 | 0.29 | 0.24 | 0.03 | -0.52 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 402.50 | 0.93 | 1.08 | 1.01 | 0.93 | -19.48 | -95.45% | 0.00 | 1,714 | 16 | 0.29 | 0.17 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 405.00 | 0.62 | 0.69 | 0.66 | 0.68 | -16.32 | -96.00% | 0.00 | 8,292 | 26 | 0.30 | 0.12 | 0.02 | -0.37 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 407.50 | 0.41 | 0.49 | 0.45 | 0.45 | -12.50 | -96.53% | 0.00 | 1,548 | 12 | 0.30 | 0.09 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 0.28 | 0.32 | 0.30 | 0.30 | -13.50 | -97.83% | 0.00 | 3,504 | 50 | 0.31 | 0.07 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 412.50 | 0.12 | 0.29 | 0.21 | 0.20 | -8.92 | -97.81% | 0.00 | 1,028 | 86 | 0.31 | 0.05 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 415.00 | 0.12 | 0.15 | 0.14 | 0.15 | -9.81 | -98.50% | 0.00 | 1,544 | 27 | 0.32 | 0.03 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 417.50 | 0.07 | 0.11 | 0.09 | 0.11 | -6.07 | -98.22% | 0.00 | 197 | 182 | 0.32 | 0.03 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 0.07 | 0.08 | 0.08 | 0.08 | -4.72 | -98.34% | 0.00 | 3,266 | 1,175 | 0.35 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 422.50 | 0.02 | 0.12 | 0.07 | 0.04 | -3.82 | -98.97% | 0.00 | 145 | 262 | 0.36 | 0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 425.00 | 0.02 | 0.09 | 0.06 | 0.02 | -3.09 | -99.36% | 0.00 | 3,490 | 448 | 0.41 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 427.50 | 0.00 | 0.06 | 0.03 | 0.02 | -2.51 | -99.21% | 0.00 | 110 | 76 | 0.37 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 0.02 | 0.04 | 0.03 | 0.03 | -1.77 | -98.34% | 0.00 | 400 | 380 | 0.40 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 432.50 | 0.00 | 0.12 | 0.06 | 0.04 | -2.06 | -98.10% | 0.00 | 63 | 257 | 0.41 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 435.00 | 0.00 | 0.02 | 0.01 | 0.02 | -1.04 | -98.12% | 0.00 | 263 | 180 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 437.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.76 | -96.21% | 0.00 | 95 | 146 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.56 | -93.34% | 0.00 | 78 | 399 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 442.50 | 0.00 | 0.24 | 0.12 | 0.07 | -0.42 | -85.72% | 0.00 | 14 | 76 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 445.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.37 | -94.88% | 0.00 | 46 | 133 | 0.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 447.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.27 | -96.43% | 0.00 | 11 | 96 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.22 | -88.00% | 0.00 | 23 | 528 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 452.50 | 0.00 | 0.92 | 0.46 | 0.08 | -0.08 | -50.00% | 0.00 | 2 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 0.45 | 0.23 | 0.14 | +0.01 | +7.70% | 0.00 | 4 | 100 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 457.50 | 0.00 | 0.93 | 0.47 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 0.65 | 0.33 | 0.01 | -0.09 | -90.00% | 0.00 | 8 | 48 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 462.50 | 0.00 | 0.94 | 0.47 | 0.06 | +0.02 | +50.00% | 0.00 | 7 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 0.94 | 0.47 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 467.50 | 0.00 | 0.94 | 0.47 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 0.94 | 0.47 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 472.50 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 477.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 0.95 | 0.48 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 38 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 482.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 485.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 487.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 492.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 495.00 | 0.00 | 0.95 | 0.48 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 23 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 497.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 505.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 515.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 525.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 535.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 545.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.93 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 555.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 68 | 2.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 62 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 48 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 26 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 315.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.03 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 325.00 | 0.00 | 0.94 | 0.47 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.20 | 0.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:07 PM EST |
| 335.00 | 0.00 | 0.12 | 0.06 | 0.22 | +0.17 | +340.00% | 0.00 | 1 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 337.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.31 | -91.18% | 0.00 | 2 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 342.50 | 0.00 | 0.01 | 0.01 | 0.06 | % | 0.00 | 16 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.84 | -97.68% | 0.00 | 16 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 347.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 35 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.21 | -95.46% | 0.00 | 53 | 52 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 352.50 | 0.00 | 0.04 | 0.02 | 0.07 | -0.29 | -80.56% | 0.00 | 9 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 355.00 | 0.01 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 37 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 357.50 | 0.01 | 0.26 | 0.14 | 0.03 | -0.10 | -76.93% | 0.00 | 24 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 360.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 1,264 | 12 | 0.39 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 362.50 | 0.01 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 66 | 14 | 0.39 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 365.00 | 0.03 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 0.00 | 128 | 28 | 0.38 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 367.50 | 0.02 | 0.14 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 70 | 12 | 0.33 | -0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 370.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 767 | 43 | 0.34 | -0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 372.50 | 0.14 | 0.26 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 392 | 14 | 0.33 | -0.04 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 375.00 | 0.22 | 0.26 | 0.24 | 0.26 | +0.21 | +420.00% | 0.00 | 1,656 | 40 | 0.31 | -0.06 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 377.50 | 0.30 | 0.46 | 0.38 | 0.38 | +0.33 | +660.00% | 0.00 | 790 | 45 | 0.31 | -0.08 | 0.01 | -0.28 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 380.00 | 0.49 | 0.57 | 0.53 | 0.52 | +0.47 | +940.00% | 0.00 | 4,276 | 1,260 | 0.29 | -0.12 | 0.02 | -0.35 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 382.50 | 0.76 | 0.83 | 0.80 | 0.80 | +0.72 | +900.00% | 0.00 | 786 | 241 | 0.29 | -0.16 | 0.02 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 385.00 | 1.13 | 1.30 | 1.22 | 1.24 | +1.09 | +726.67% | 0.00 | 2,228 | 105 | 0.28 | -0.23 | 0.03 | -0.52 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 387.50 | 1.70 | 1.91 | 1.81 | 1.87 | +1.78 | +1,977.78% | 0.00 | 1,936 | 51 | 0.28 | -0.30 | 0.03 | -0.60 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 390.00 | 2.35 | 3.05 | 2.70 | 2.67 | +2.41 | +926.93% | 0.01 | 2,197 | 123 | 0.28 | -0.39 | 0.04 | -0.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 392.50 | 3.35 | 4.05 | 3.70 | 3.70 | +3.38 | +1,056.25% | 0.01 | 1,269 | 594 | 0.29 | -0.49 | 0.04 | -0.67 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 395.00 | 4.90 | 5.30 | 5.10 | 5.30 | +4.96 | +1,458.83% | 0.01 | 1,145 | 127 | 0.27 | -0.59 | 0.04 | -0.65 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 397.50 | 5.95 | 7.40 | 6.68 | 7.33 | +6.70 | +1,063.50% | 0.02 | 736 | 202 | 0.27 | -0.68 | 0.04 | -0.60 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 400.00 | 7.75 | 9.45 | 8.60 | 9.07 | +8.20 | +942.53% | 0.02 | 1,094 | 1,067 | 0.27 | -0.76 | 0.03 | -0.52 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 402.50 | 9.40 | 11.70 | 10.55 | 10.79 | +9.67 | +863.40% | 0.03 | 338 | 498 | 0.26 | -0.83 | 0.03 | -0.44 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 405.00 | 11.80 | 14.10 | 12.95 | 12.83 | +11.26 | +717.20% | 0.03 | 285 | 248 | 0.44 | -0.88 | 0.02 | -0.37 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 407.50 | 14.05 | 16.30 | 15.18 | 15.14 | +12.98 | +600.93% | 0.04 | 445 | 1,087 | 0.45 | -0.91 | 0.02 | -0.30 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 410.00 | 16.65 | 18.75 | 17.70 | 17.94 | +15.21 | +557.15% | 0.04 | 203 | 402 | 0.48 | -0.93 | 0.01 | -0.25 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 412.50 | 18.60 | 21.00 | 19.80 | 19.35 | +15.78 | +442.02% | 0.05 | 97 | 125 | 0.53 | -0.95 | 0.01 | -0.20 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 415.00 | 21.10 | 23.50 | 22.30 | 22.10 | +17.35 | +365.27% | 0.05 | 139 | 263 | 0.54 | -0.97 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 417.50 | 23.50 | 26.35 | 24.93 | 23.76 | +18.54 | +355.18% | 0.06 | 52 | 361 | 0.60 | -0.97 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 420.00 | 26.00 | 28.55 | 27.28 | 26.39 | +19.68 | +293.30% | 0.06 | 48 | 1,334 | 0.63 | -0.99 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 422.50 | 28.50 | 31.25 | 29.88 | 29.73 | +21.33 | +253.93% | 0.07 | 34 | 800 | 0.67 | -0.99 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 425.00 | 31.00 | 33.95 | 32.48 | 33.09 | +23.09 | +230.90% | 0.08 | 24 | 398 | 0.70 | -0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 427.50 | 33.50 | 36.30 | 34.90 | 32.08 | +19.88 | +162.96% | 0.08 | 4 | 228 | 0.78 | -1.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 430.00 | 35.95 | 39.00 | 37.48 | 40.70 | +27.15 | +200.37% | 0.09 | 17 | 141 | 0.76 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 432.50 | 38.50 | 41.15 | 39.83 | 39.71 | +23.41 | +143.62% | 0.09 | 50 | 43 | 0.84 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 435.00 | 41.00 | 43.70 | 42.35 | 36.75 | +21.95 | +148.32% | 0.10 | 7 | 38 | 0.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST |
| 437.50 | 43.50 | 46.25 | 44.88 | 18.58 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.80 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 440.00 | 46.00 | 48.80 | 47.40 | 17.00 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.97 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 442.50 | 48.50 | 51.30 | 49.90 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 445.00 | 51.00 | 53.70 | 52.35 | 25.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 447.50 | 53.50 | 56.20 | 54.85 | 27.40 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.04 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:07 PM EST |
| 450.00 | 56.00 | 59.00 | 57.50 | 28.18 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 452.50 | 58.50 | 61.20 | 59.85 | 28.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:07 PM EST |
| 455.00 | 60.95 | 63.65 | 62.30 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 457.50 | 63.50 | 66.20 | 64.85 | 57.20 | % | 0.14 | 1 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:07 PM EST | |
| 460.00 | 66.00 | 68.70 | 67.35 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 462.50 | 68.50 | 71.45 | 69.98 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 465.00 | 70.95 | 73.95 | 72.45 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 467.50 | 73.05 | 76.45 | 74.75 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 470.00 | 75.55 | 78.95 | 77.25 | 49.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:07 PM EST |
| 472.50 | 78.05 | 81.45 | 79.75 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 475.00 | 80.55 | 83.95 | 82.25 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 477.50 | 83.45 | 86.45 | 84.95 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 480.00 | 86.00 | 88.95 | 87.48 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 482.50 | 88.05 | 91.45 | 89.75 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 485.00 | 90.55 | 93.95 | 92.25 | % | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 487.50 | 93.05 | 96.45 | 94.75 | % | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 490.00 | 95.55 | 98.95 | 97.25 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 492.50 | 98.50 | 101.45 | 99.98 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 495.00 | 101.00 | 103.70 | 102.35 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 497.50 | 103.50 | 106.45 | 104.98 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 500.00 | 105.55 | 108.95 | 107.25 | % | 0.21 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 505.00 | 111.00 | 113.70 | 112.35 | 86.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:07 PM EST |
| 510.00 | 115.55 | 118.95 | 117.25 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 515.00 | 121.00 | 123.90 | 122.45 | % | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 520.00 | 126.00 | 128.95 | 127.48 | % | 0.25 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 525.00 | 130.55 | 133.95 | 132.25 | % | 0.25 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 530.00 | 135.50 | 138.95 | 137.23 | % | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 535.00 | 140.50 | 143.95 | 142.23 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 540.00 | 145.50 | 148.95 | 147.23 | % | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 545.00 | 150.50 | 153.95 | 152.23 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 550.00 | 155.50 | 158.95 | 157.23 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 555.00 | 161.00 | 163.95 | 162.48 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST | |||
| 560.00 | 165.50 | 168.95 | 167.23 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:07 PM EST |