Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $407.92 as of 5/8/2026 7:04:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 448.25 | 452.35 | 450.30 | 194.17 | 0.00 | 0.00% | 90.06 | 0 | 192 | 5.13 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:35 PM EST |
| 10.00 | 443.30 | 447.30 | 445.30 | 402.00 | 0.00 | 0.00% | 44.53 | 0 | 5 | 4.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 15.00 | 438.35 | 442.25 | 440.30 | % | 29.35 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 20.00 | 433.55 | 437.30 | 435.43 | % | 21.77 | 0 | 20 | 3.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 90.00 | 364.35 | 368.35 | 366.35 | 328.00 | 0.00 | 0.00% | 4.07 | 0 | 56 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:35 PM EST |
| 95.00 | 359.65 | 363.65 | 361.65 | 225.02 | 0.00 | 0.00% | 3.81 | 0 | 32 | 1.56 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 3:59:35 PM EST |
| 100.00 | 354.70 | 358.70 | 356.70 | 307.52 | 0.00 | 0.00% | 3.57 | 0 | 68 | 1.50 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 105.00 | 349.80 | 353.95 | 351.88 | 304.44 | 0.00 | 0.00% | 3.35 | 0 | 72 | 0.00 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 110.00 | 344.85 | 348.90 | 346.88 | 299.94 | 0.00 | 0.00% | 3.15 | 0 | 33 | 1.42 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 115.00 | 339.95 | 343.75 | 341.85 | 292.45 | 0.00 | 0.00% | 2.97 | 0 | 42 | 1.39 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 120.00 | 334.90 | 338.95 | 336.93 | 319.56 | +115.53 | +56.63% | 2.81 | 2 | 59 | 1.33 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 125.00 | 330.15 | 334.05 | 332.10 | 295.42 | 0.00 | 0.00% | 2.66 | 0 | 86 | 1.32 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 130.00 | 325.25 | 329.20 | 327.23 | 280.40 | 0.00 | 0.00% | 2.52 | 0 | 94 | 1.28 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:35 PM EST |
| 135.00 | 320.35 | 324.25 | 322.30 | 285.20 | 0.00 | 0.00% | 2.39 | 0 | 95 | 1.25 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 140.00 | 315.45 | 319.30 | 317.38 | 271.23 | 0.00 | 0.00% | 2.27 | 0 | 74 | 1.22 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:35 PM EST |
| 145.00 | 310.55 | 314.40 | 312.48 | 269.00 | 0.00 | 0.00% | 2.16 | 0 | 184 | 0.00 | 1.00 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 3:59:35 PM EST |
| 150.00 | 305.65 | 309.50 | 307.58 | 288.72 | +29.72 | +11.48% | 2.05 | 1 | 301 | 1.17 | 1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 155.00 | 300.80 | 304.70 | 302.75 | 284.07 | +30.62 | +12.09% | 1.95 | 5 | 282 | 1.14 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 160.00 | 296.10 | 299.75 | 297.93 | 251.13 | 0.00 | 0.00% | 1.86 | 0 | 1,111 | 1.12 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 165.00 | 291.15 | 295.00 | 293.08 | 290.00 | +46.92 | +19.31% | 1.78 | 4 | 719 | 1.10 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 170.00 | 286.40 | 290.15 | 288.28 | 273.00 | +18.00 | +7.06% | 1.70 | 1 | 348 | 1.07 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 175.00 | 281.30 | 285.55 | 283.43 | 275.65 | +41.58 | +17.77% | 1.62 | 4 | 599 | 1.05 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 180.00 | 276.55 | 280.35 | 278.45 | 231.42 | 0.00 | 0.00% | 1.55 | 0 | 550 | 1.03 | 0.99 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 185.00 | 271.65 | 275.60 | 273.63 | 262.67 | +27.76 | +11.82% | 1.48 | 3 | 200 | 1.01 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 190.00 | 266.90 | 270.80 | 268.85 | 260.00 | +34.61 | +15.36% | 1.42 | 6 | 423 | 1.00 | 0.98 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 195.00 | 262.00 | 265.80 | 263.90 | 228.70 | +68.25 | +42.54% | 1.35 | 1 | 401 | 0.97 | 0.98 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 200.00 | 257.30 | 261.10 | 259.20 | 251.69 | +40.94 | +19.43% | 1.30 | 8 | 1,152 | 0.77 | 0.98 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 210.00 | 247.90 | 251.65 | 249.78 | 241.00 | +39.70 | +19.73% | 1.19 | 23 | 2,664 | 0.78 | 0.98 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 220.00 | 238.35 | 242.00 | 240.18 | 235.58 | +36.73 | +18.48% | 1.09 | 8 | 2,131 | 0.78 | 0.97 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 230.00 | 228.95 | 232.60 | 230.78 | 226.18 | +41.91 | +22.75% | 1.00 | 10 | 2,183 | 0.77 | 0.97 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 240.00 | 219.60 | 223.00 | 221.30 | 210.95 | +35.75 | +20.41% | 0.92 | 4 | 1,515 | 0.76 | 0.96 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 250.00 | 210.75 | 213.75 | 212.25 | 205.00 | +38.28 | +22.97% | 0.85 | 49 | 2,560 | 0.76 | 0.95 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 260.00 | 201.75 | 204.75 | 203.25 | 200.05 | +43.20 | +27.55% | 0.78 | 9 | 1,706 | 0.76 | 0.94 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 270.00 | 192.90 | 196.05 | 194.48 | 181.74 | +35.05 | +23.90% | 0.72 | 17 | 2,619 | 0.75 | 0.93 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 280.00 | 184.15 | 186.80 | 185.48 | 185.75 | +46.00 | +32.92% | 0.66 | 87 | 934 | 0.74 | 0.92 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 290.00 | 175.45 | 178.20 | 176.83 | 172.25 | +39.18 | +29.45% | 0.61 | 47 | 1,164 | 0.73 | 0.91 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 300.00 | 167.00 | 169.80 | 168.40 | 168.09 | +43.81 | +35.26% | 0.56 | 295 | 8,342 | 0.72 | 0.90 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 310.00 | 158.80 | 161.55 | 160.18 | 151.68 | +34.68 | +29.65% | 0.52 | 241 | 5,327 | 0.72 | 0.89 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 320.00 | 150.80 | 153.25 | 152.03 | 151.68 | +45.95 | +43.46% | 0.48 | 303 | 2,988 | 0.71 | 0.87 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 330.00 | 143.05 | 145.80 | 144.43 | 138.90 | +36.40 | +35.52% | 0.44 | 39 | 5,311 | 0.71 | 0.86 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 340.00 | 135.00 | 138.30 | 136.65 | 132.13 | +37.63 | +39.82% | 0.40 | 111 | 1,032 | 0.70 | 0.84 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 350.00 | 128.00 | 131.00 | 129.50 | 129.00 | +37.96 | +41.70% | 0.37 | 154 | 753 | 0.70 | 0.82 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 360.00 | 120.60 | 124.00 | 122.30 | 118.97 | +36.58 | +44.40% | 0.34 | 31 | 898 | 0.70 | 0.80 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 370.00 | 113.85 | 117.25 | 115.55 | 115.19 | +37.54 | +48.35% | 0.31 | 93 | 2,551 | 0.70 | 0.78 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 380.00 | 107.90 | 110.60 | 109.25 | 106.00 | +32.41 | +44.05% | 0.29 | 35,161 | 1,181 | 0.70 | 0.76 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 390.00 | 101.15 | 104.60 | 102.88 | 100.02 | +33.72 | +50.86% | 0.26 | 78 | 656 | 0.69 | 0.74 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 400.00 | 95.75 | 98.60 | 97.18 | 97.00 | +34.26 | +54.61% | 0.24 | 605 | 6,982 | 0.69 | 0.71 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 410.00 | 90.35 | 92.75 | 91.55 | 89.30 | +30.93 | +52.99% | 0.22 | 69 | 597 | 0.69 | 0.69 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 420.00 | 84.90 | 87.40 | 86.15 | 85.82 | +31.99 | +59.43% | 0.21 | 217 | 726 | 0.69 | 0.67 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 430.00 | 80.00 | 82.30 | 81.15 | 80.81 | +30.93 | +62.01% | 0.19 | 205 | 654 | 0.69 | 0.64 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 440.00 | 75.00 | 77.55 | 76.28 | 76.00 | +30.50 | +67.04% | 0.17 | 305 | 652 | 0.69 | 0.62 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 450.00 | 70.35 | 72.45 | 71.40 | 71.30 | +28.41 | +66.24% | 0.16 | 602 | 4,865 | 0.69 | 0.60 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 460.00 | 66.00 | 68.10 | 67.05 | 67.30 | +27.66 | +69.78% | 0.15 | 142 | 1,236 | 0.69 | 0.57 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 470.00 | 61.95 | 64.60 | 63.28 | 62.80 | +26.65 | +73.73% | 0.13 | 309 | 460 | 0.69 | 0.55 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 480.00 | 57.75 | 60.30 | 59.03 | 59.00 | +25.09 | +73.99% | 0.12 | 193 | 795 | 0.69 | 0.53 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 490.00 | 53.80 | 56.45 | 55.13 | 53.20 | +22.47 | +73.13% | 0.11 | 83 | 304 | 0.69 | 0.51 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 500.00 | 50.55 | 53.00 | 51.78 | 52.03 | +22.95 | +78.92% | 0.10 | 818 | 1,081 | 0.69 | 0.48 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 510.00 | 47.30 | 50.00 | 48.65 | 49.01 | +23.00 | +88.43% | 0.10 | 145 | 586 | 0.70 | 0.46 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 520.00 | 44.25 | 46.85 | 45.55 | 45.94 | +20.86 | +83.18% | 0.09 | 47 | 1,081 | 0.70 | 0.44 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 530.00 | 41.80 | 43.95 | 42.88 | 40.68 | +18.08 | +80.00% | 0.08 | 107 | 1,271 | 0.69 | 0.42 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 540.00 | 39.05 | 41.10 | 40.08 | 38.00 | +16.70 | +78.41% | 0.07 | 89 | 431 | 0.69 | 0.40 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 550.00 | 36.55 | 38.40 | 37.48 | 37.45 | +17.45 | +87.25% | 0.07 | 92 | 258 | 0.69 | 0.39 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 560.00 | 34.40 | 36.10 | 35.25 | 35.45 | +17.40 | +96.40% | 0.06 | 172 | 172 | 0.69 | 0.37 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 570.00 | 31.80 | 34.30 | 33.05 | 30.83 | +13.68 | +79.77% | 0.06 | 10 | 47 | 0.70 | 0.35 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 580.00 | 29.80 | 32.10 | 30.95 | 29.27 | +13.72 | +88.24% | 0.05 | 140 | 265 | 0.70 | 0.33 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 590.00 | 27.85 | 29.90 | 28.88 | 28.00 | +13.58 | +94.18% | 0.05 | 7 | 58 | 0.70 | 0.32 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 600.00 | 26.25 | 27.95 | 27.10 | 25.88 | +12.15 | +88.50% | 0.05 | 134 | 1,025 | 0.70 | 0.30 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 610.00 | 24.35 | 26.45 | 25.40 | 23.76 | +10.96 | +85.63% | 0.04 | 24 | 76 | 0.70 | 0.29 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 620.00 | 22.75 | 24.80 | 23.78 | 21.85 | +8.35 | +61.86% | 0.04 | 10 | 62 | 0.70 | 0.27 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 630.00 | 21.20 | 23.30 | 22.25 | 21.00 | +10.40 | +98.12% | 0.04 | 33 | 35 | 0.70 | 0.26 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 640.00 | 20.10 | 21.85 | 20.98 | 19.85 | +9.60 | +93.66% | 0.03 | 54 | 101 | 0.70 | 0.25 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 650.00 | 18.70 | 20.50 | 19.60 | 18.80 | +9.49 | +101.94% | 0.03 | 55 | 190 | 0.70 | 0.23 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 660.00 | 17.70 | 19.30 | 18.50 | 17.62 | +8.00 | +83.16% | 0.03 | 42 | 75 | 0.70 | 0.22 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 670.00 | 16.35 | 18.10 | 17.23 | 15.95 | +7.89 | +97.90% | 0.03 | 9 | 62 | 0.70 | 0.21 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 680.00 | 15.40 | 16.95 | 16.18 | 15.00 | +7.44 | +98.42% | 0.02 | 4 | 55 | 0.70 | 0.20 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 690.00 | 14.85 | 15.95 | 15.40 | 14.10 | +6.20 | +78.49% | 0.02 | 2 | 126 | 0.71 | 0.19 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 700.00 | 13.65 | 14.95 | 14.30 | 13.76 | +7.11 | +106.92% | 0.02 | 151 | 496 | 0.71 | 0.18 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 710.00 | 12.80 | 14.15 | 13.48 | 7.27 | -0.37 | -4.85% | 0.02 | 9 | 21 | 0.71 | 0.17 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 720.00 | 11.80 | 13.45 | 12.63 | 11.59 | +5.87 | +102.63% | 0.02 | 5 | 130 | 0.71 | 0.16 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 730.00 | 11.00 | 13.20 | 12.10 | % | 0.02 | 0 | 0 | 0.72 | 0.15 | 0.00 | -0.20 | 5/8/2026 3:59:35 PM EST | |||
| 740.00 | 10.55 | 12.05 | 11.30 | 10.55 | % | 0.02 | 13 | 0 | 0.71 | 0.15 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 750.00 | 9.95 | 11.80 | 10.88 | 9.80 | % | 0.01 | 4 | 0 | 0.72 | 0.14 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 760.00 | 9.35 | 10.65 | 10.00 | 6.44 | +1.28 | +24.81% | 0.01 | 6 | 6 | 0.72 | 0.13 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 770.00 | 8.55 | 10.00 | 9.28 | 7.85 | % | 0.01 | 41 | 0 | 0.71 | 0.13 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 780.00 | 7.95 | 9.50 | 8.73 | 8.25 | % | 0.01 | 2 | 0 | 0.72 | 0.12 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 790.00 | 7.45 | 9.20 | 8.33 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | 0.11 | 0.00 | -0.17 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 800.00 | 7.55 | 8.60 | 8.08 | 8.00 | +3.70 | +86.05% | 0.01 | 85 | 15 | 0.72 | 0.11 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 810.00 | 6.45 | 8.10 | 7.28 | 7.15 | +3.15 | +78.75% | 0.01 | 45 | 14 | 0.72 | 0.10 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 820.00 | 6.70 | 7.40 | 7.05 | 7.00 | % | 0.01 | 3 | 0 | 0.73 | 0.10 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 830.00 | 6.20 | 7.35 | 6.78 | 6.30 | % | 0.01 | 1 | 0 | 0.73 | 0.09 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 840.00 | 5.40 | 6.95 | 6.18 | 5.72 | % | 0.01 | 5 | 0 | 0.72 | 0.09 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 850.00 | 5.15 | 6.55 | 5.85 | 5.95 | +2.99 | +101.02% | 0.01 | 3 | 44 | 0.73 | 0.08 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 860.00 | 5.00 | 6.05 | 5.53 | 5.30 | +2.90 | +120.84% | 0.01 | 59 | 187 | 0.73 | 0.08 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:35 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 90.00 | 0.12 | 0.27 | 0.20 | 0.19 | +0.05 | +35.72% | 0.00 | 3 | 780 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 44 | 484 | 1.13 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 100.00 | 0.10 | 1.21 | 0.66 | 0.33 | +0.15 | +83.34% | 0.01 | 4 | 277 | 1.18 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 105.00 | 0.04 | 0.97 | 0.51 | 0.21 | -0.04 | -16.00% | 0.00 | 3 | 229 | 1.12 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 110.00 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 1.07 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 115.00 | 0.10 | 0.81 | 0.46 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 1.05 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 120.00 | 0.10 | 0.81 | 0.46 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.03 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 125.00 | 0.25 | 0.48 | 0.37 | 0.39 | -0.06 | -13.34% | 0.00 | 15 | 1,549 | 1.04 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 130.00 | 0.07 | 0.70 | 0.39 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2,927 | 1.01 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:35 PM EST |
| 135.00 | 0.26 | 0.77 | 0.52 | 0.59 | +0.09 | +18.00% | 0.00 | 1 | 649 | 0.98 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 140.00 | 0.26 | 0.76 | 0.51 | 0.59 | -0.01 | -1.67% | 0.00 | 20 | 4,464 | 0.97 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 145.00 | 0.05 | 0.81 | 0.43 | 0.57 | -0.18 | -24.00% | 0.00 | 20 | 1,011 | 0.94 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 150.00 | 0.38 | 0.83 | 0.61 | 0.65 | -0.07 | -9.73% | 0.00 | 70 | 4,044 | 0.94 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 155.00 | 0.43 | 0.82 | 0.63 | 0.68 | -0.14 | -17.08% | 0.00 | 10 | 1,920 | 0.92 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 160.00 | 0.73 | 0.91 | 0.82 | 0.81 | -0.04 | -4.71% | 0.01 | 11 | 4,043 | 0.94 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 165.00 | 0.70 | 1.00 | 0.85 | 0.78 | -0.29 | -27.11% | 0.01 | 7 | 1,451 | 0.91 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 170.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.17 | -15.18% | 0.01 | 24 | 3,132 | 0.90 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 175.00 | 0.80 | 1.31 | 1.06 | 1.08 | -0.16 | -12.91% | 0.01 | 21 | 1,527 | 0.89 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 180.00 | 1.03 | 1.24 | 1.14 | 1.17 | -0.20 | -14.60% | 0.01 | 13 | 3,272 | 0.88 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 185.00 | 0.98 | 1.36 | 1.17 | 1.39 | -0.06 | -4.14% | 0.01 | 12 | 1,515 | 0.86 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 190.00 | 1.20 | 1.49 | 1.35 | 1.39 | -0.11 | -7.34% | 0.01 | 52 | 2,340 | 0.86 | -0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 195.00 | 1.25 | 1.82 | 1.54 | 1.56 | -0.26 | -14.29% | 0.01 | 24 | 1,960 | 0.85 | -0.02 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 200.00 | 1.55 | 1.80 | 1.68 | 1.80 | -0.22 | -10.90% | 0.01 | 1,081 | 4,165 | 0.84 | -0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 210.00 | 1.90 | 2.37 | 2.14 | 2.00 | -0.43 | -17.70% | 0.01 | 31 | 3,333 | 0.83 | -0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 220.00 | 2.18 | 2.67 | 2.43 | 2.42 | -0.36 | -12.95% | 0.01 | 47 | 3,291 | 0.81 | -0.03 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 230.00 | 2.66 | 2.99 | 2.83 | 3.00 | -0.57 | -15.97% | 0.01 | 36 | 1,691 | 0.79 | -0.03 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 240.00 | 3.15 | 3.55 | 3.35 | 3.60 | -0.64 | -15.10% | 0.01 | 30 | 1,753 | 0.77 | -0.04 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 250.00 | 4.00 | 4.40 | 4.20 | 4.49 | -0.67 | -12.99% | 0.02 | 85 | 2,654 | 0.77 | -0.05 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 260.00 | 4.55 | 5.25 | 4.90 | 5.00 | -1.60 | -24.25% | 0.02 | 46 | 968 | 0.76 | -0.06 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 270.00 | 5.50 | 6.00 | 5.75 | 5.78 | -2.06 | -26.28% | 0.02 | 94 | 1,580 | 0.74 | -0.07 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 280.00 | 6.60 | 7.15 | 6.88 | 7.00 | -2.05 | -22.66% | 0.02 | 44 | 2,570 | 0.74 | -0.08 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 290.00 | 7.85 | 8.50 | 8.18 | 8.77 | -2.33 | -21.00% | 0.03 | 39 | 537 | 0.73 | -0.09 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 300.00 | 9.30 | 9.90 | 9.60 | 9.80 | -3.20 | -24.62% | 0.03 | 2,279 | 1,497 | 0.72 | -0.10 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 310.00 | 10.95 | 11.75 | 11.35 | 11.34 | -4.16 | -26.84% | 0.04 | 56 | 221 | 0.72 | -0.11 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 320.00 | 12.80 | 13.55 | 13.18 | 13.18 | -4.62 | -25.96% | 0.04 | 60 | 534 | 0.71 | -0.13 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 330.00 | 14.70 | 15.65 | 15.18 | 15.20 | -5.55 | -26.75% | 0.05 | 108 | 966 | 0.71 | -0.14 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 340.00 | 16.90 | 18.20 | 17.55 | 18.93 | -5.56 | -22.71% | 0.05 | 784 | 548 | 0.70 | -0.16 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 350.00 | 19.80 | 20.70 | 20.25 | 20.33 | -7.15 | -26.02% | 0.06 | 347 | 722 | 0.70 | -0.18 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 360.00 | 22.30 | 23.60 | 22.95 | 23.15 | -9.10 | -28.22% | 0.06 | 113 | 179 | 0.70 | -0.20 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 370.00 | 25.40 | 27.10 | 26.25 | 27.86 | -7.74 | -21.75% | 0.07 | 133 | 968 | 0.70 | -0.22 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 380.00 | 28.65 | 30.60 | 29.63 | 29.63 | -11.35 | -27.70% | 0.08 | 70 | 113 | 0.69 | -0.24 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 390.00 | 32.40 | 34.30 | 33.35 | 35.22 | -10.58 | -23.10% | 0.09 | 47 | 84 | 0.69 | -0.26 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 400.00 | 36.75 | 38.40 | 37.58 | 37.50 | -12.60 | -25.15% | 0.09 | 1,575 | 275 | 0.69 | -0.28 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 410.00 | 40.35 | 42.70 | 41.53 | 42.00 | -13.50 | -24.33% | 0.10 | 131 | 201 | 0.69 | -0.31 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 420.00 | 45.30 | 47.35 | 46.33 | 48.08 | -14.42 | -23.08% | 0.11 | 71 | 63 | 0.69 | -0.33 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 430.00 | 49.70 | 52.15 | 50.93 | 50.83 | -17.37 | -25.47% | 0.12 | 70 | 33 | 0.69 | -0.36 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 440.00 | 55.30 | 57.10 | 56.20 | 56.25 | -16.79 | -22.99% | 0.13 | 45 | 42 | 0.69 | -0.38 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 450.00 | 60.60 | 62.55 | 61.58 | 62.00 | -19.25 | -23.70% | 0.14 | 77 | 84 | 0.69 | -0.40 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 460.00 | 65.50 | 67.95 | 66.73 | 68.03 | -15.12 | -18.19% | 0.15 | 179 | 561 | 0.69 | -0.43 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 470.00 | 71.00 | 73.80 | 72.40 | 79.95 | -8.33 | -9.44% | 0.15 | 8 | 13 | 0.69 | -0.45 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 480.00 | 77.20 | 80.30 | 78.75 | 82.35 | -16.78 | -16.93% | 0.16 | 16 | 59 | 0.69 | -0.47 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 490.00 | 83.50 | 86.60 | 85.05 | 86.85 | -19.64 | -18.45% | 0.17 | 2 | 26 | 0.69 | -0.49 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 500.00 | 89.95 | 93.15 | 91.55 | 95.00 | -17.52 | -15.58% | 0.18 | 5 | 22 | 0.69 | -0.52 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 510.00 | 96.70 | 99.55 | 98.13 | 102.00 | -19.48 | -16.04% | 0.19 | 4 | 28 | 0.69 | -0.54 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 520.00 | 103.80 | 106.30 | 105.05 | 110.18 | -17.39 | -13.64% | 0.20 | 57 | 30 | 0.69 | -0.56 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 530.00 | 110.65 | 113.40 | 112.03 | 117.30 | -19.05 | -13.98% | 0.21 | 2 | 6 | 0.69 | -0.58 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 540.00 | 117.70 | 121.15 | 119.43 | 124.31 | -16.19 | -11.53% | 0.22 | 5 | 11 | 0.69 | -0.60 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 550.00 | 125.45 | 128.30 | 126.88 | 131.00 | -17.46 | -11.77% | 0.23 | 9 | 10 | 0.69 | -0.61 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 560.00 | 133.10 | 136.20 | 134.65 | 141.95 | -14.15 | -9.07% | 0.24 | 9 | 9 | 0.69 | -0.63 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 570.00 | 140.90 | 143.75 | 142.33 | 148.50 | -17.85 | -10.73% | 0.25 | 11 | 16 | 0.69 | -0.65 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 580.00 | 148.75 | 151.95 | 150.35 | 156.20 | -17.50 | -10.08% | 0.26 | 12 | 16 | 0.69 | -0.67 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 590.00 | 156.90 | 159.65 | 158.28 | 164.80 | -26.34 | -13.78% | 0.27 | 15 | 20 | 0.69 | -0.68 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 600.00 | 164.80 | 168.05 | 166.43 | 173.54 | -18.41 | -9.60% | 0.28 | 15 | 46 | 0.70 | -0.70 | 0.00 | -0.30 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 610.00 | 173.10 | 176.30 | 174.70 | 181.35 | -19.55 | -9.74% | 0.29 | 12 | 6 | 0.70 | -0.71 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 620.00 | 181.85 | 184.60 | 183.23 | 189.87 | -19.18 | -9.18% | 0.30 | 12 | 3 | 0.70 | -0.73 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 630.00 | 190.35 | 193.25 | 191.80 | 198.30 | % | 0.30 | 9 | 0 | 0.70 | -0.74 | 0.00 | -0.28 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 640.00 | 199.00 | 201.95 | 200.48 | 207.51 | % | 0.31 | 11 | 0 | 0.70 | -0.75 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 650.00 | 207.75 | 210.60 | 209.18 | 215.75 | -84.78 | -28.21% | 0.32 | 11 | 0 | 0.70 | -0.77 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 660.00 | 216.35 | 219.50 | 217.93 | 224.80 | % | 0.33 | 5 | 0 | 0.70 | -0.78 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 670.00 | 225.10 | 228.40 | 226.75 | % | 0.34 | 0 | 0 | 0.70 | -0.79 | 0.00 | -0.25 | 5/8/2026 3:59:35 PM EST | |||
| 680.00 | 234.10 | 237.45 | 235.78 | % | 0.35 | 0 | 0 | 0.71 | -0.80 | 0.00 | -0.24 | 5/8/2026 3:59:35 PM EST | |||
| 690.00 | 243.15 | 246.50 | 244.83 | % | 0.35 | 0 | 0 | 0.71 | -0.81 | 0.00 | -0.23 | 5/8/2026 3:59:35 PM EST | |||
| 700.00 | 252.25 | 255.60 | 253.93 | 272.65 | -21.66 | -7.36% | 0.36 | 24 | 5 | 0.71 | -0.82 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 3:59:35 PM EST |
| 710.00 | 261.35 | 265.15 | 263.25 | % | 0.37 | 0 | 0 | 0.71 | -0.83 | 0.00 | -0.22 | 5/8/2026 3:59:35 PM EST | |||
| 720.00 | 270.60 | 274.15 | 272.38 | % | 0.38 | 0 | 0 | 0.71 | -0.84 | 0.00 | -0.21 | 5/8/2026 3:59:35 PM EST | |||
| 730.00 | 279.50 | 283.60 | 281.55 | % | 0.39 | 0 | 0 | 0.71 | -0.85 | 0.00 | -0.20 | 5/8/2026 3:59:35 PM EST | |||
| 740.00 | 289.30 | 292.95 | 291.13 | % | 0.39 | 0 | 0 | 0.71 | -0.85 | 0.00 | -0.20 | 5/8/2026 3:59:35 PM EST | |||
| 750.00 | 298.70 | 302.35 | 300.53 | % | 0.40 | 0 | 0 | 0.72 | -0.86 | 0.00 | -0.19 | 5/8/2026 3:59:35 PM EST | |||
| 760.00 | 308.15 | 311.50 | 309.83 | 329.95 | % | 0.41 | 4 | 0 | 0.72 | -0.87 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 3:59:35 PM EST | |
| 770.00 | 317.60 | 320.95 | 319.28 | % | 0.41 | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.18 | 5/8/2026 3:59:35 PM EST | |||
| 780.00 | 327.00 | 330.45 | 328.73 | % | 0.42 | 0 | 0 | 0.72 | -0.88 | 0.00 | -0.17 | 5/8/2026 3:59:35 PM EST | |||
| 790.00 | 336.55 | 340.35 | 338.45 | % | 0.43 | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.17 | 5/8/2026 3:59:35 PM EST | |||
| 800.00 | 346.15 | 349.95 | 348.05 | % | 0.44 | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.16 | 5/8/2026 3:59:35 PM EST | |||
| 810.00 | 355.80 | 359.60 | 357.70 | % | 0.44 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.15 | 5/8/2026 3:59:35 PM EST | |||
| 820.00 | 365.45 | 369.40 | 367.43 | % | 0.45 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.15 | 5/8/2026 3:59:35 PM EST | |||
| 830.00 | 375.15 | 378.95 | 377.05 | % | 0.45 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.14 | 5/8/2026 3:59:35 PM EST | |||
| 840.00 | 384.85 | 388.70 | 386.78 | % | 0.46 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.14 | 5/8/2026 3:59:35 PM EST | |||
| 850.00 | 394.60 | 398.40 | 396.50 | % | 0.47 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.13 | 5/8/2026 3:59:35 PM EST | |||
| 860.00 | 404.35 | 408.20 | 406.28 | % | 0.47 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.13 | 5/8/2026 3:59:35 PM EST |