Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $552.05 as of 7/6/2026 8:34:45 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 | 545.25 | 550.30 | 547.78 | 499.65 | 0.00 | 0.00% | 109.56 | 0 | 212 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 3:59:55 PM EST |
| 10.00 | 539.45 | 545.35 | 542.40 | 539.28 | 0.00 | 0.00% | 54.24 | 0 | 6 | 8.03 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 15.00 | 534.45 | 540.35 | 537.40 | 536.00 | 0.00 | 0.00% | 35.83 | 0 | 3 | 6.76 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 3:59:55 PM EST |
| 20.00 | 530.30 | 535.40 | 532.85 | 428.00 | 0.00 | 0.00% | 26.64 | 0 | 20 | 5.99 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/6/2026 3:59:55 PM EST |
| 90.00 | 460.70 | 465.80 | 463.25 | 437.86 | 0.00 | 0.00% | 5.15 | 0 | 62 | 3.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/6/2026 3:59:55 PM EST |
| 95.00 | 454.95 | 460.85 | 457.90 | 357.75 | 0.00 | 0.00% | 4.82 | 0 | 32 | 2.91 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/6/2026 3:59:55 PM EST |
| 100.00 | 450.80 | 455.90 | 453.35 | 428.57 | 0.00 | 0.00% | 4.53 | 0 | 63 | 2.82 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:55 PM EST |
| 105.00 | 445.85 | 450.95 | 448.40 | 412.61 | 0.00 | 0.00% | 4.27 | 0 | 68 | 2.74 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 110.00 | 440.90 | 445.95 | 443.43 | 446.50 | 0.00 | 0.00% | 4.03 | 0 | 35 | 2.67 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 115.00 | 435.95 | 441.00 | 438.48 | 440.20 | +33.61 | +8.27% | 3.81 | 2 | 28 | 2.60 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 120.00 | 430.15 | 436.05 | 433.10 | 429.98 | 0.00 | 0.00% | 3.61 | 0 | 60 | 2.54 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 125.00 | 426.00 | 431.10 | 428.55 | 421.75 | 0.00 | 0.00% | 3.43 | 0 | 88 | 2.47 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/6/2026 3:59:55 PM EST |
| 130.00 | 421.05 | 426.15 | 423.60 | 388.65 | 0.00 | 0.00% | 3.26 | 0 | 99 | 2.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 135.00 | 416.10 | 421.20 | 418.65 | 419.27 | +1.42 | +0.34% | 3.10 | 1 | 95 | 2.35 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 140.00 | 411.15 | 416.25 | 413.70 | 381.82 | 0.00 | 0.00% | 2.96 | 0 | 203 | 2.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 145.00 | 405.80 | 411.30 | 408.55 | 324.62 | 0.00 | 0.00% | 2.82 | 0 | 185 | 2.24 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/6/2026 3:59:55 PM EST |
| 150.00 | 401.25 | 405.50 | 403.38 | 405.02 | +47.02 | +13.14% | 2.69 | 3 | 294 | 2.13 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 155.00 | 396.30 | 401.40 | 398.85 | 376.69 | 0.00 | 0.00% | 2.57 | 0 | 276 | 2.14 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 7/6/2026 3:59:55 PM EST |
| 160.00 | 389.65 | 396.45 | 393.05 | 407.59 | +17.14 | +4.39% | 2.46 | 2 | 1,164 | 2.09 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 165.00 | 386.45 | 391.50 | 388.98 | 349.84 | 0.00 | 0.00% | 2.36 | 0 | 715 | 2.05 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 170.00 | 380.70 | 386.60 | 383.65 | 352.31 | 0.00 | 0.00% | 2.26 | 0 | 365 | 2.00 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 175.00 | 374.95 | 381.65 | 378.30 | 394.54 | +59.42 | +17.74% | 2.16 | 6 | 590 | 1.96 | 1.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 180.00 | 370.45 | 376.70 | 373.58 | 386.99 | +20.66 | +5.64% | 2.08 | 1 | 537 | 1.92 | 1.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 185.00 | 365.30 | 371.75 | 368.53 | 373.81 | 0.00 | 0.00% | 1.99 | 0 | 192 | 1.88 | 1.00 | 0.00 | -0.03 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 190.00 | 360.50 | 366.85 | 363.68 | 321.26 | 0.00 | 0.00% | 1.91 | 0 | 442 | 1.84 | 1.00 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 195.00 | 356.75 | 361.90 | 359.33 | 320.79 | 0.00 | 0.00% | 1.84 | 0 | 375 | 1.80 | 1.00 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 200.00 | 350.90 | 356.95 | 353.93 | 364.00 | +48.45 | +15.36% | 1.77 | 2 | 1,132 | 1.76 | 1.00 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 210.00 | 340.40 | 347.15 | 343.78 | 350.00 | +49.11 | +16.33% | 1.64 | 2 | 2,594 | 1.70 | 1.00 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 220.00 | 332.15 | 337.30 | 334.73 | 336.86 | +36.60 | +12.19% | 1.52 | 1 | 2,051 | 1.63 | 1.00 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 230.00 | 321.55 | 327.50 | 324.53 | 328.52 | +43.89 | +15.42% | 1.41 | 25 | 2,127 | 1.57 | 0.99 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 240.00 | 312.55 | 317.70 | 315.13 | 315.46 | +35.41 | +12.65% | 1.31 | 4 | 1,486 | 1.51 | 0.99 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 250.00 | 303.00 | 307.90 | 305.45 | 317.00 | +55.30 | +21.14% | 1.22 | 5 | 2,757 | 1.46 | 0.99 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 260.00 | 293.25 | 298.00 | 295.63 | 297.53 | +39.93 | +15.51% | 1.14 | 2 | 1,630 | 1.39 | 0.99 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 270.00 | 283.55 | 287.70 | 285.63 | 288.10 | +48.10 | +20.05% | 1.06 | 3 | 2,580 | 1.31 | 0.98 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 280.00 | 273.85 | 278.35 | 276.10 | 277.78 | +44.26 | +18.96% | 0.99 | 11 | 2,700 | 1.27 | 0.98 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 290.00 | 264.20 | 268.50 | 266.35 | 264.90 | 0.00 | 0.00% | 0.92 | 0 | 1,113 | 1.23 | 0.98 | 0.00 | -0.15 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 300.00 | 254.60 | 259.35 | 256.98 | 257.62 | +41.27 | +19.08% | 0.86 | 111 | 5,642 | 0.91 | 0.97 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 310.00 | 245.30 | 250.10 | 247.70 | 253.72 | +45.32 | +21.75% | 0.80 | 103 | 2,214 | 1.03 | 0.97 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 320.00 | 235.20 | 240.55 | 237.88 | 238.68 | +28.23 | +13.42% | 0.74 | 31 | 2,605 | 0.96 | 0.96 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 330.00 | 226.05 | 231.10 | 228.58 | 231.62 | +35.69 | +18.22% | 0.69 | 36 | 1,782 | 0.98 | 0.95 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 340.00 | 216.70 | 221.70 | 219.20 | 224.80 | +8.37 | +3.87% | 0.64 | 4 | 858 | 0.97 | 0.95 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 350.00 | 207.25 | 212.40 | 209.83 | 212.94 | +35.94 | +20.31% | 0.60 | 25 | 564 | 0.94 | 0.94 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 360.00 | 198.40 | 203.20 | 200.80 | 203.85 | +44.00 | +27.53% | 0.56 | 74 | 786 | 0.94 | 0.93 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 370.00 | 189.55 | 194.25 | 191.90 | 193.50 | +39.25 | +25.45% | 0.52 | 12 | 2,365 | 0.93 | 0.92 | 0.00 | -0.34 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 380.00 | 180.85 | 185.35 | 183.10 | 185.78 | +37.73 | +25.49% | 0.48 | 20,101 | 20,956 | 0.92 | 0.91 | 0.00 | -0.36 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 390.00 | 171.55 | 176.60 | 174.08 | 175.16 | +42.06 | +31.60% | 0.45 | 3 | 400 | 0.90 | 0.90 | 0.00 | -0.39 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 400.00 | 163.45 | 168.05 | 165.75 | 166.66 | +31.79 | +23.58% | 0.41 | 12 | 4,836 | 0.90 | 0.88 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 410.00 | 154.90 | 159.65 | 157.28 | 159.10 | +35.42 | +28.64% | 0.38 | 11 | 655 | 0.88 | 0.87 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 420.00 | 147.25 | 149.95 | 148.60 | 149.45 | +37.07 | +32.99% | 0.35 | 31 | 853 | 0.86 | 0.86 | 0.00 | -0.46 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 430.00 | 139.35 | 141.95 | 140.65 | 145.55 | +29.30 | +25.21% | 0.33 | 14 | 527 | 0.85 | 0.84 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 440.00 | 131.35 | 134.35 | 132.85 | 125.10 | +22.55 | +21.99% | 0.30 | 5 | 505 | 0.84 | 0.82 | 0.00 | -0.51 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 450.00 | 124.10 | 127.15 | 125.63 | 126.45 | +34.85 | +38.05% | 0.28 | 58 | 4,651 | 0.84 | 0.80 | 0.00 | -0.54 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 460.00 | 117.40 | 120.00 | 118.70 | 121.40 | +37.64 | +44.94% | 0.26 | 8 | 1,170 | 0.85 | 0.78 | 0.00 | -0.56 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 470.00 | 110.55 | 112.40 | 111.48 | 115.12 | +29.87 | +35.04% | 0.24 | 11 | 916 | 0.84 | 0.76 | 0.00 | -0.58 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 480.00 | 103.95 | 105.70 | 104.83 | 106.00 | +30.85 | +41.06% | 0.22 | 67 | 993 | 0.83 | 0.74 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 490.00 | 97.65 | 99.35 | 98.50 | 102.70 | +30.16 | +41.58% | 0.20 | 17 | 1,321 | 0.83 | 0.72 | 0.00 | -0.63 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 500.00 | 91.70 | 93.20 | 92.45 | 93.00 | +23.15 | +33.15% | 0.18 | 357 | 2,412 | 0.83 | 0.69 | 0.00 | -0.64 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 510.00 | 85.75 | 87.45 | 86.60 | 88.30 | +25.93 | +41.58% | 0.17 | 175 | 906 | 0.83 | 0.67 | 0.00 | -0.66 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 520.00 | 80.35 | 82.00 | 81.18 | 81.20 | +20.50 | +33.78% | 0.16 | 361 | 3,009 | 0.83 | 0.64 | 0.00 | -0.68 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 530.00 | 75.25 | 76.70 | 75.98 | 77.25 | +22.25 | +40.46% | 0.14 | 455 | 1,530 | 0.82 | 0.62 | 0.00 | -0.69 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 540.00 | 70.35 | 71.80 | 71.08 | 71.91 | +20.61 | +40.18% | 0.13 | 217 | 1,582 | 0.82 | 0.59 | 0.00 | -0.70 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 550.00 | 65.60 | 67.00 | 66.30 | 66.30 | +19.75 | +42.43% | 0.12 | 325 | 2,010 | 0.82 | 0.57 | 0.00 | -0.71 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 560.00 | 61.25 | 62.55 | 61.90 | 63.08 | +21.29 | +50.95% | 0.11 | 400 | 955 | 0.82 | 0.54 | 0.00 | -0.71 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 570.00 | 57.10 | 58.25 | 57.68 | 61.00 | +20.50 | +50.62% | 0.10 | 592 | 621 | 0.82 | 0.52 | 0.00 | -0.72 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 580.00 | 52.90 | 54.45 | 53.68 | 54.46 | +16.56 | +43.70% | 0.09 | 475 | 876 | 0.82 | 0.50 | 0.00 | -0.72 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 590.00 | 49.25 | 50.65 | 49.95 | 50.45 | +15.45 | +44.15% | 0.08 | 287 | 1,084 | 0.82 | 0.47 | 0.00 | -0.72 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 600.00 | 45.55 | 47.15 | 46.35 | 46.85 | +14.55 | +45.05% | 0.08 | 968 | 4,672 | 0.82 | 0.45 | 0.00 | -0.72 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 610.00 | 42.15 | 44.10 | 43.13 | 46.00 | +17.00 | +58.63% | 0.07 | 181 | 442 | 0.82 | 0.43 | 0.00 | -0.71 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 620.00 | 39.25 | 40.90 | 40.08 | 40.62 | +13.51 | +49.84% | 0.06 | 376 | 1,133 | 0.82 | 0.41 | 0.00 | -0.70 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 630.00 | 36.85 | 38.05 | 37.45 | 38.70 | +14.20 | +57.96% | 0.06 | 141 | 1,438 | 0.82 | 0.39 | 0.00 | -0.69 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 640.00 | 34.25 | 35.40 | 34.83 | 34.68 | +10.93 | +46.03% | 0.05 | 343 | 880 | 0.82 | 0.37 | 0.00 | -0.68 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 650.00 | 31.80 | 32.60 | 32.20 | 32.51 | +11.29 | +53.21% | 0.05 | 949 | 2,019 | 0.82 | 0.35 | 0.00 | -0.67 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 660.00 | 29.60 | 30.55 | 30.08 | 32.30 | +13.39 | +70.81% | 0.05 | 116 | 554 | 0.83 | 0.33 | 0.00 | -0.66 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 670.00 | 27.45 | 28.30 | 27.88 | 29.30 | +11.84 | +67.82% | 0.04 | 110 | 384 | 0.83 | 0.31 | 0.00 | -0.65 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 680.00 | 25.35 | 26.35 | 25.85 | 26.52 | +10.52 | +65.75% | 0.04 | 58 | 1,125 | 0.83 | 0.29 | 0.00 | -0.63 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 690.00 | 23.60 | 24.60 | 24.10 | 24.25 | +9.65 | +66.10% | 0.03 | 98 | 385 | 0.83 | 0.28 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 700.00 | 21.80 | 22.75 | 22.28 | 22.85 | +8.65 | +60.92% | 0.03 | 541 | 4,204 | 0.83 | 0.26 | 0.00 | -0.60 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 710.00 | 19.80 | 21.10 | 20.45 | 21.45 | +8.83 | +69.97% | 0.03 | 105 | 229 | 0.83 | 0.25 | 0.00 | -0.58 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 720.00 | 18.30 | 19.60 | 18.95 | 19.94 | +8.41 | +72.94% | 0.03 | 191 | 1,094 | 0.83 | 0.23 | 0.00 | -0.56 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 730.00 | 17.20 | 18.20 | 17.70 | 20.00 | +9.08 | +83.15% | 0.02 | 148 | 257 | 0.83 | 0.22 | 0.00 | -0.55 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 740.00 | 16.05 | 16.85 | 16.45 | 16.55 | +6.40 | +63.06% | 0.02 | 1,389 | 183 | 0.83 | 0.21 | 0.00 | -0.53 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 750.00 | 14.80 | 15.70 | 15.25 | 15.25 | +5.65 | +58.86% | 0.02 | 308 | 3,360 | 0.83 | 0.19 | 0.00 | -0.51 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 760.00 | 13.70 | 14.70 | 14.20 | 14.63 | +6.28 | +75.21% | 0.02 | 122 | 491 | 0.84 | 0.18 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 770.00 | 12.75 | 13.55 | 13.15 | 13.75 | +6.00 | +77.42% | 0.02 | 107 | 621 | 0.84 | 0.17 | 0.00 | -0.47 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 780.00 | 11.65 | 12.70 | 12.18 | 12.65 | +5.65 | +80.72% | 0.02 | 98 | 155 | 0.84 | 0.16 | 0.00 | -0.46 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 790.00 | 10.80 | 11.80 | 11.30 | 12.10 | +5.65 | +87.60% | 0.01 | 11 | 147 | 0.84 | 0.15 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 800.00 | 10.25 | 11.00 | 10.63 | 10.50 | +4.18 | +66.14% | 0.01 | 376 | 1,239 | 0.84 | 0.14 | 0.00 | -0.42 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 810.00 | 9.35 | 10.35 | 9.85 | 10.25 | +4.70 | +84.69% | 0.01 | 74 | 294 | 0.85 | 0.13 | 0.00 | -0.40 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 820.00 | 8.60 | 9.65 | 9.13 | 11.35 | +5.95 | +110.19% | 0.01 | 6 | 213 | 0.85 | 0.13 | 0.00 | -0.39 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 830.00 | 7.90 | 9.00 | 8.45 | 8.60 | +3.67 | +74.45% | 0.01 | 16 | 204 | 0.85 | 0.12 | 0.00 | -0.37 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 840.00 | 7.45 | 8.40 | 7.93 | 10.20 | +5.45 | +114.74% | 0.01 | 13 | 140 | 0.85 | 0.11 | 0.00 | -0.35 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 850.00 | 6.90 | 7.75 | 7.33 | 7.75 | +3.45 | +80.24% | 0.01 | 150 | 392 | 0.85 | 0.10 | 0.00 | -0.34 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 860.00 | 6.35 | 7.20 | 6.78 | 7.04 | +2.99 | +73.83% | 0.01 | 134 | 315 | 0.85 | 0.10 | 0.00 | -0.32 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 870.00 | 5.80 | 6.80 | 6.30 | 6.95 | +2.46 | +54.79% | 0.01 | 26 | 227 | 0.85 | 0.09 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 880.00 | 5.50 | 6.35 | 5.93 | 6.25 | +2.75 | +78.58% | 0.01 | 303 | 231 | 0.86 | 0.09 | 0.00 | -0.30 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 890.00 | 5.00 | 5.95 | 5.48 | 6.15 | +3.00 | +95.24% | 0.01 | 3 | 119 | 0.86 | 0.08 | 0.00 | -0.28 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 900.00 | 4.75 | 5.30 | 5.03 | 5.35 | +2.35 | +78.34% | 0.01 | 569 | 1,140 | 0.86 | 0.08 | 0.00 | -0.27 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 910.00 | 4.35 | 5.15 | 4.75 | 5.00 | +2.30 | +85.19% | 0.01 | 31 | 1,247 | 0.86 | 0.07 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 920.00 | 4.00 | 4.85 | 4.43 | 4.95 | +2.50 | +102.05% | 0.00 | 6 | 59 | 0.86 | 0.07 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 930.00 | 3.75 | 4.55 | 4.15 | 4.95 | +2.68 | +118.07% | 0.00 | 9 | 1,304 | 0.87 | 0.06 | 0.00 | -0.23 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 940.00 | 3.40 | 4.25 | 3.83 | 4.00 | +1.75 | +77.78% | 0.00 | 7 | 80 | 0.87 | 0.06 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 950.00 | 3.45 | 4.00 | 3.73 | 3.80 | +1.80 | +90.00% | 0.00 | 17 | 393 | 0.87 | 0.05 | 0.00 | -0.21 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 960.00 | 3.00 | 3.70 | 3.35 | 3.50 | +1.52 | +76.77% | 0.00 | 6 | 86 | 0.87 | 0.05 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 970.00 | 2.75 | 3.55 | 3.15 | 3.65 | +1.88 | +106.22% | 0.00 | 4 | 78 | 0.87 | 0.05 | 0.00 | -0.19 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 980.00 | 2.66 | 3.30 | 2.98 | 3.10 | +1.35 | +77.15% | 0.00 | 4 | 33 | 0.88 | 0.05 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 990.00 | 2.34 | 2.91 | 2.63 | 2.80 | +1.25 | +80.65% | 0.00 | 3 | 115 | 0.87 | 0.04 | 0.00 | -0.17 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,000.00 | 2.44 | 2.72 | 2.58 | 2.57 | +1.16 | +82.27% | 0.00 | 100 | 673 | 0.88 | 0.04 | 0.00 | -0.16 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,010.00 | 2.00 | 2.80 | 2.40 | 2.69 | +1.38 | +105.35% | 0.00 | 3 | 124 | 0.88 | 0.04 | 0.00 | -0.16 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,020.00 | 2.00 | 2.30 | 2.15 | 2.75 | +1.47 | +114.85% | 0.00 | 1 | 32 | 0.88 | 0.04 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,030.00 | 1.78 | 2.46 | 2.12 | 2.14 | +0.99 | +86.09% | 0.00 | 74 | 1,067 | 0.88 | 0.03 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,040.00 | 1.58 | 2.36 | 1.97 | 1.85 | +0.55 | +42.31% | 0.00 | 1 | 60 | 0.88 | 0.03 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,050.00 | 1.46 | 2.23 | 1.85 | 1.85 | +0.76 | +69.73% | 0.00 | 113 | 1,390 | 0.88 | 0.03 | 0.00 | -0.13 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,060.00 | 1.35 | 2.12 | 1.74 | 1.95 | +1.03 | +111.96% | 0.00 | 2 | 167 | 0.89 | 0.03 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,070.00 | 1.25 | 2.01 | 1.63 | 1.62 | +0.71 | +78.03% | 0.00 | 10 | 24 | 0.89 | 0.03 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,080.00 | 1.19 | 1.86 | 1.53 | 1.80 | +0.89 | +97.81% | 0.00 | 156 | 718 | 0.89 | 0.02 | 0.00 | -0.11 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,090.00 | 1.11 | 1.77 | 1.44 | 1.54 | +0.69 | +81.18% | 0.00 | 14 | 1,525 | 0.89 | 0.02 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,100.00 | 1.01 | 1.68 | 1.35 | 1.47 | +0.75 | +104.17% | 0.00 | 58 | 232 | 0.89 | 0.02 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,110.00 | 0.89 | 1.63 | 1.26 | 1.55 | +0.82 | +112.33% | 0.00 | 8 | 117 | 0.89 | 0.02 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 1,120.00 | 0.82 | 1.56 | 1.19 | 1.24 | +0.64 | +106.67% | 0.00 | 20 | 166 | 0.89 | 0.02 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 3:59:55 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 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/6/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.16 | 0.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.04 | +66.67% | 0.00 | 4 | 833 | 1.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 95.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 483 | 1.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 100.00 | 0.05 | 0.24 | 0.15 | 0.10 | +0.03 | +42.86% | 0.00 | 3 | 289 | 1.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.71 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 110.00 | 0.01 | 0.35 | 0.18 | 0.10 | -0.09 | -47.37% | 0.00 | 3 | 1,122 | 1.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 115.00 | 0.01 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 4 | 1,028 | 1.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 120.00 | 0.10 | 0.45 | 0.28 | 0.14 | -0.13 | -48.15% | 0.00 | 283 | 609 | 1.68 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 125.00 | 0.10 | 0.45 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 6 | 1,588 | 1.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 130.00 | 0.01 | 0.47 | 0.24 | 0.17 | -0.05 | -22.73% | 0.00 | 15 | 3,019 | 1.47 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 135.00 | 0.12 | 0.53 | 0.33 | 0.30 | -0.05 | -14.29% | 0.00 | 2 | 620 | 1.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 140.00 | 0.15 | 0.55 | 0.35 | 0.20 | -0.06 | -23.08% | 0.00 | 6 | 4,552 | 1.59 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 145.00 | 0.05 | 0.91 | 0.48 | 0.22 | -0.05 | -18.52% | 0.00 | 3 | 992 | 1.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 150.00 | 0.08 | 0.68 | 0.38 | 0.27 | -0.07 | -20.59% | 0.00 | 10 | 4,090 | 1.47 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 155.00 | 0.25 | 0.52 | 0.39 | 0.28 | +0.01 | +3.71% | 0.00 | 25 | 2,058 | 1.49 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 160.00 | 0.28 | 0.55 | 0.42 | 0.29 | -0.06 | -17.15% | 0.00 | 32 | 4,114 | 1.47 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 165.00 | 0.14 | 0.57 | 0.36 | 0.32 | -0.06 | -15.79% | 0.00 | 53 | 1,540 | 1.38 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 170.00 | 0.34 | 0.61 | 0.48 | 0.36 | -0.08 | -18.19% | 0.00 | 20 | 3,070 | 1.42 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 175.00 | 0.20 | 0.64 | 0.42 | 0.39 | +0.07 | +21.88% | 0.00 | 7 | 1,575 | 1.35 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 180.00 | 0.23 | 0.68 | 0.46 | 0.44 | -0.06 | -12.00% | 0.00 | 193 | 3,195 | 1.34 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 185.00 | 0.31 | 0.72 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,336 | 1.33 | 0.00 | 0.00 | -0.03 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 190.00 | 0.31 | 0.76 | 0.54 | 0.48 | -0.09 | -15.79% | 0.00 | 3 | 2,563 | 1.31 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 195.00 | 0.50 | 0.81 | 0.66 | 0.56 | -0.12 | -17.65% | 0.00 | 11 | 2,044 | 1.32 | 0.00 | 0.00 | -0.03 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 200.00 | 0.59 | 0.86 | 0.73 | 0.62 | -0.06 | -8.83% | 0.00 | 50 | 14,116 | 1.31 | 0.00 | 0.00 | -0.04 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 210.00 | 0.51 | 0.96 | 0.74 | 0.72 | -0.10 | -12.20% | 0.00 | 179 | 3,616 | 1.25 | 0.00 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 220.00 | 0.65 | 1.09 | 0.87 | 0.86 | +0.02 | +2.39% | 0.00 | 30 | 3,269 | 1.22 | 0.00 | 0.00 | -0.05 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 230.00 | 0.85 | 1.24 | 1.05 | 0.92 | -0.13 | -12.39% | 0.00 | 59 | 1,784 | 1.20 | -0.01 | 0.00 | -0.06 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 240.00 | 0.95 | 1.40 | 1.18 | 1.06 | -0.27 | -20.31% | 0.00 | 29 | 1,091 | 1.17 | -0.01 | 0.00 | -0.08 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 250.00 | 1.10 | 1.59 | 1.35 | 1.25 | -0.19 | -13.20% | 0.01 | 20 | 7,058 | 1.14 | -0.01 | 0.00 | -0.09 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 260.00 | 1.22 | 1.77 | 1.50 | 1.47 | -0.16 | -9.82% | 0.01 | 169 | 1,282 | 1.11 | -0.01 | 0.00 | -0.10 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 270.00 | 1.42 | 2.00 | 1.71 | 1.64 | -0.39 | -19.22% | 0.01 | 18 | 2,614 | 1.08 | -0.02 | 0.00 | -0.12 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 280.00 | 1.66 | 2.27 | 1.97 | 1.89 | -0.50 | -20.93% | 0.01 | 37 | 3,732 | 1.06 | -0.02 | 0.00 | -0.14 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 290.00 | 1.93 | 2.58 | 2.26 | 2.30 | -0.08 | -3.37% | 0.01 | 25 | 794 | 1.04 | -0.02 | 0.00 | -0.15 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 300.00 | 2.33 | 2.65 | 2.49 | 2.47 | -0.86 | -25.83% | 0.01 | 257 | 3,728 | 1.01 | -0.03 | 0.00 | -0.18 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 310.00 | 2.66 | 3.20 | 2.93 | 2.86 | -0.92 | -24.34% | 0.01 | 81 | 503 | 0.99 | -0.03 | 0.00 | -0.20 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 320.00 | 3.30 | 3.65 | 3.48 | 3.35 | -1.18 | -26.05% | 0.01 | 78 | 1,402 | 0.98 | -0.04 | 0.00 | -0.22 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 330.00 | 3.55 | 4.25 | 3.90 | 3.91 | -1.24 | -24.08% | 0.01 | 13 | 1,887 | 0.96 | -0.05 | 0.00 | -0.24 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 340.00 | 4.20 | 4.85 | 4.53 | 4.35 | -1.95 | -30.96% | 0.01 | 79 | 2,199 | 0.94 | -0.05 | 0.00 | -0.26 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 350.00 | 4.90 | 5.50 | 5.20 | 5.12 | -2.13 | -29.38% | 0.01 | 404 | 2,051 | 0.93 | -0.06 | 0.00 | -0.29 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 360.00 | 5.55 | 6.05 | 5.80 | 5.85 | -2.61 | -30.86% | 0.02 | 129 | 1,341 | 0.90 | -0.07 | 0.00 | -0.31 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 370.00 | 6.55 | 7.30 | 6.93 | 6.78 | -3.22 | -32.20% | 0.02 | 158 | 2,736 | 0.90 | -0.08 | 0.00 | -0.34 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 380.00 | 7.60 | 8.30 | 7.95 | 7.84 | -3.71 | -32.13% | 0.02 | 261 | 1,768 | 0.89 | -0.09 | 0.00 | -0.36 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 390.00 | 8.80 | 9.55 | 9.18 | 9.25 | -4.22 | -31.33% | 0.02 | 127 | 1,096 | 0.88 | -0.10 | 0.00 | -0.39 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 400.00 | 10.45 | 10.95 | 10.70 | 10.58 | -4.17 | -28.28% | 0.03 | 449 | 7,809 | 0.87 | -0.12 | 0.00 | -0.41 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 410.00 | 11.85 | 12.65 | 12.25 | 12.05 | -5.30 | -30.55% | 0.03 | 111 | 1,115 | 0.86 | -0.13 | 0.00 | -0.44 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 420.00 | 13.60 | 14.20 | 13.90 | 13.58 | -6.54 | -32.51% | 0.03 | 222 | 2,501 | 0.85 | -0.14 | 0.00 | -0.46 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 430.00 | 15.60 | 16.50 | 16.05 | 15.64 | -7.88 | -33.51% | 0.04 | 122 | 1,420 | 0.85 | -0.16 | 0.00 | -0.49 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 440.00 | 17.95 | 18.85 | 18.40 | 17.75 | -7.78 | -30.48% | 0.04 | 151 | 1,185 | 0.84 | -0.18 | 0.00 | -0.51 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 450.00 | 20.60 | 21.15 | 20.88 | 20.88 | -8.11 | -27.98% | 0.05 | 313 | 3,883 | 0.84 | -0.20 | 0.00 | -0.54 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 460.00 | 23.25 | 24.20 | 23.73 | 22.60 | -10.18 | -31.06% | 0.05 | 261 | 2,284 | 0.83 | -0.22 | 0.00 | -0.56 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 470.00 | 26.30 | 27.25 | 26.78 | 26.70 | -10.03 | -27.31% | 0.06 | 87 | 985 | 0.83 | -0.24 | 0.00 | -0.58 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 480.00 | 29.55 | 30.40 | 29.98 | 29.96 | -12.54 | -29.51% | 0.06 | 248 | 846 | 0.83 | -0.26 | 0.00 | -0.61 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 490.00 | 33.15 | 34.15 | 33.65 | 33.05 | -14.95 | -31.15% | 0.07 | 129 | 1,007 | 0.83 | -0.28 | 0.00 | -0.63 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 500.00 | 37.10 | 38.05 | 37.58 | 37.60 | -14.50 | -27.84% | 0.08 | 569 | 1,338 | 0.82 | -0.31 | 0.00 | -0.64 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 510.00 | 41.10 | 42.40 | 41.75 | 41.71 | -17.60 | -29.68% | 0.08 | 127 | 903 | 0.82 | -0.33 | 0.00 | -0.66 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 520.00 | 45.65 | 46.70 | 46.18 | 44.25 | -18.75 | -29.77% | 0.09 | 84 | 801 | 0.82 | -0.36 | 0.00 | -0.68 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 530.00 | 50.50 | 51.80 | 51.15 | 50.05 | -18.55 | -27.05% | 0.10 | 59 | 588 | 0.82 | -0.38 | 0.00 | -0.69 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 540.00 | 55.25 | 56.75 | 56.00 | 55.70 | -19.97 | -26.40% | 0.10 | 87 | 535 | 0.82 | -0.41 | 0.00 | -0.70 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 550.00 | 60.90 | 61.60 | 61.25 | 59.88 | -20.77 | -25.76% | 0.11 | 772 | 440 | 0.82 | -0.43 | 0.00 | -0.71 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 560.00 | 66.40 | 67.85 | 67.13 | 66.35 | -20.60 | -23.70% | 0.12 | 125 | 189 | 0.82 | -0.46 | 0.00 | -0.71 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 570.00 | 71.65 | 73.20 | 72.43 | 70.00 | -22.66 | -24.46% | 0.13 | 142 | 214 | 0.82 | -0.48 | 0.00 | -0.72 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 580.00 | 78.15 | 79.15 | 78.65 | 78.70 | -25.30 | -24.33% | 0.14 | 90 | 657 | 0.82 | -0.50 | 0.00 | -0.72 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 590.00 | 84.30 | 85.80 | 85.05 | 83.15 | -23.33 | -21.91% | 0.14 | 67 | 75 | 0.82 | -0.53 | 0.00 | -0.72 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 600.00 | 90.50 | 92.15 | 91.33 | 89.30 | -25.58 | -22.27% | 0.15 | 72 | 223 | 0.82 | -0.55 | 0.00 | -0.72 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 610.00 | 97.15 | 99.00 | 98.08 | 90.01 | -32.39 | -26.47% | 0.16 | 2 | 91 | 0.82 | -0.57 | 0.00 | -0.71 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 620.00 | 104.05 | 105.90 | 104.98 | 96.55 | -33.35 | -25.68% | 0.17 | 3 | 58 | 0.82 | -0.59 | 0.00 | -0.70 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 630.00 | 111.10 | 113.00 | 112.05 | 138.70 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.82 | -0.61 | 0.00 | -0.69 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 640.00 | 118.35 | 122.60 | 120.48 | 108.85 | -6.00 | -5.23% | 0.19 | 1 | 30 | 0.83 | -0.63 | 0.00 | -0.68 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 650.00 | 125.85 | 129.75 | 127.80 | 125.80 | -25.62 | -16.92% | 0.20 | 4 | 27 | 0.83 | -0.65 | 0.00 | -0.67 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 660.00 | 133.50 | 137.85 | 135.68 | 137.60 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.82 | -0.67 | 0.00 | -0.66 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 670.00 | 141.00 | 144.40 | 142.70 | 146.44 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.82 | -0.69 | 0.00 | -0.65 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 680.00 | 146.85 | 152.95 | 149.90 | 145.30 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.81 | -0.71 | 0.00 | -0.63 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 690.00 | 154.95 | 161.15 | 158.05 | 138.00 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.81 | -0.72 | 0.00 | -0.61 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 700.00 | 163.35 | 169.35 | 166.35 | 165.40 | +0.53 | +0.33% | 0.24 | 2 | 59 | 0.81 | -0.74 | 0.00 | -0.60 | 7/6/2026 | 7/6/2026 3:59:55 PM EST |
| 710.00 | 171.55 | 177.90 | 174.73 | 244.08 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.81 | -0.75 | 0.00 | -0.58 | 6/11/2026 | 7/6/2026 3:59:55 PM EST |
| 720.00 | 180.10 | 186.00 | 183.05 | 198.45 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.81 | -0.77 | 0.00 | -0.56 | 6/29/2026 | 7/6/2026 3:59:55 PM EST |
| 730.00 | 188.75 | 194.45 | 191.60 | 197.75 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.81 | -0.78 | 0.00 | -0.55 | 6/25/2026 | 7/6/2026 3:59:55 PM EST |
| 740.00 | 197.45 | 203.70 | 200.58 | 212.05 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.82 | -0.79 | 0.00 | -0.53 | 6/15/2026 | 7/6/2026 3:59:55 PM EST |
| 750.00 | 206.30 | 212.50 | 209.40 | 185.80 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.81 | -0.81 | 0.00 | -0.51 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 760.00 | 215.20 | 221.40 | 218.30 | 222.44 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.82 | -0.82 | 0.00 | -0.49 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 770.00 | 224.20 | 230.00 | 227.10 | 207.90 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.81 | -0.83 | 0.00 | -0.47 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 780.00 | 233.70 | 239.45 | 236.58 | 213.65 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.82 | -0.84 | 0.00 | -0.46 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 790.00 | 242.80 | 248.55 | 245.68 | 222.55 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.82 | -0.85 | 0.00 | -0.44 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 800.00 | 252.00 | 257.75 | 254.88 | 232.35 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.82 | -0.86 | 0.00 | -0.42 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 810.00 | 261.30 | 267.05 | 264.18 | 241.60 | 0.00 | 0.00% | 0.33 | 0 | 19 | 0.82 | -0.87 | 0.00 | -0.40 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 820.00 | 270.60 | 276.35 | 273.48 | 249.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.82 | -0.87 | 0.00 | -0.39 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 830.00 | 280.00 | 285.75 | 282.88 | 319.80 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.82 | -0.88 | 0.00 | -0.37 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 840.00 | 289.15 | 295.55 | 292.35 | 267.95 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.81 | -0.89 | 0.00 | -0.35 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 850.00 | 298.65 | 304.65 | 301.65 | 339.20 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.80 | -0.90 | 0.00 | -0.34 | 7/2/2026 | 7/6/2026 3:59:55 PM EST |
| 860.00 | 308.20 | 314.15 | 311.18 | 286.85 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.79 | -0.90 | 0.00 | -0.32 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 870.00 | 317.75 | 323.70 | 320.73 | 296.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.77 | -0.91 | 0.00 | -0.31 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 880.00 | 327.35 | 333.30 | 330.33 | 333.60 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.95 | -0.91 | 0.00 | -0.30 | 7/1/2026 | 7/6/2026 3:59:55 PM EST |
| 890.00 | 337.00 | 342.95 | 339.98 | % | 0.38 | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.28 | 7/6/2026 3:59:55 PM EST | |||
| 900.00 | 346.70 | 353.60 | 350.15 | 424.87 | 0.00 | 0.00% | 0.39 | 0 | 11 | 0.95 | -0.92 | 0.00 | -0.27 | 6/5/2026 | 7/6/2026 3:59:55 PM EST |
| 910.00 | 356.40 | 362.25 | 359.33 | 366.35 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.97 | -0.93 | 0.00 | -0.26 | 6/22/2026 | 7/6/2026 3:59:55 PM EST |
| 920.00 | 366.15 | 371.65 | 368.90 | 418.50 | 0.00 | 0.00% | 0.40 | 0 | 30 | 0.97 | -0.93 | 0.00 | -0.24 | 5/26/2026 | 7/6/2026 3:59:55 PM EST |
| 930.00 | 375.90 | 382.70 | 379.30 | % | 0.41 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.23 | 7/6/2026 3:59:55 PM EST | |||
| 940.00 | 385.65 | 392.45 | 389.05 | % | 0.41 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.22 | 7/6/2026 3:59:55 PM EST | |||
| 950.00 | 395.45 | 401.35 | 398.40 | 369.00 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.00 | -0.95 | 0.00 | -0.21 | 6/30/2026 | 7/6/2026 3:59:55 PM EST |
| 960.00 | 405.30 | 411.15 | 408.23 | % | 0.43 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.20 | 7/6/2026 3:59:55 PM EST | |||
| 970.00 | 415.15 | 421.90 | 418.53 | % | 0.43 | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.19 | 7/6/2026 3:59:55 PM EST | |||
| 980.00 | 425.00 | 430.85 | 427.93 | % | 0.44 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.18 | 7/6/2026 3:59:55 PM EST | |||
| 990.00 | 434.85 | 440.70 | 437.78 | % | 0.44 | 0 | 0 | 1.04 | -0.96 | 0.00 | -0.17 | 7/6/2026 3:59:55 PM EST | |||
| 1,000.00 | 444.80 | 451.30 | 448.05 | % | 0.45 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.16 | 7/6/2026 3:59:55 PM EST | |||
| 1,010.00 | 454.65 | 460.50 | 457.58 | 518.03 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.16 | 6/1/2026 | 7/6/2026 3:59:55 PM EST |
| 1,020.00 | 464.55 | 471.75 | 468.15 | 545.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.15 | 6/11/2026 | 7/6/2026 3:59:55 PM EST |
| 1,030.00 | 474.50 | 481.10 | 477.80 | % | 0.46 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.14 | 7/6/2026 3:59:55 PM EST | |||
| 1,040.00 | 484.40 | 491.65 | 488.03 | % | 0.47 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.13 | 7/6/2026 3:59:55 PM EST | |||
| 1,050.00 | 494.40 | 501.00 | 497.70 | % | 0.47 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.13 | 7/6/2026 3:59:55 PM EST | |||
| 1,060.00 | 504.30 | 510.15 | 507.23 | % | 0.48 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.12 | 7/6/2026 3:59:55 PM EST | |||
| 1,070.00 | 514.30 | 520.95 | 517.63 | % | 0.48 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.12 | 7/6/2026 3:59:55 PM EST | |||
| 1,080.00 | 524.30 | 531.35 | 527.83 | % | 0.49 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.11 | 7/6/2026 3:59:55 PM EST | |||
| 1,090.00 | 534.30 | 541.05 | 537.68 | % | 0.49 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.10 | 7/6/2026 3:59:55 PM EST | |||
| 1,100.00 | 544.25 | 550.45 | 547.35 | % | 0.50 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.10 | 7/6/2026 3:59:55 PM EST | |||
| 1,110.00 | 554.40 | 560.90 | 557.65 | % | 0.50 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.09 | 7/6/2026 3:59:55 PM EST | |||
| 1,120.00 | 564.35 | 571.45 | 567.90 | % | 0.51 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.09 | 7/6/2026 3:59:55 PM EST |