Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $486.85 as of 8/14/2026 5:44:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 220.90 | 228.75 | 224.83 | 204.77 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 300.00 | 210.90 | 218.75 | 214.83 | % | 0.72 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 310.00 | 200.95 | 208.80 | 204.88 | % | 0.66 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 315.00 | 195.95 | 203.80 | 199.88 | 176.46 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 320.00 | 190.95 | 198.80 | 194.88 | % | 0.61 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 325.00 | 187.55 | 192.05 | 189.80 | 182.00 | +23.66 | +14.95% | 0.58 | 2 | 4 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 330.00 | 181.00 | 188.85 | 184.93 | % | 0.56 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 335.00 | 176.00 | 183.85 | 179.93 | % | 0.54 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 340.00 | 171.00 | 178.85 | 174.93 | % | 0.51 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 345.00 | 166.05 | 173.90 | 169.98 | % | 0.49 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 350.00 | 161.05 | 169.00 | 165.03 | 149.49 | % | 0.47 | 1 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 355.00 | 155.95 | 163.95 | 159.95 | 153.32 | % | 0.45 | 3 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 360.00 | 152.65 | 156.45 | 154.55 | 148.32 | % | 0.43 | 6 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 365.00 | 147.65 | 151.85 | 149.75 | % | 0.41 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 370.00 | 142.70 | 147.15 | 144.93 | % | 0.39 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 375.00 | 137.70 | 142.15 | 139.93 | % | 0.37 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 380.00 | 131.25 | 136.50 | 133.88 | % | 0.35 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 382.50 | 130.25 | 134.40 | 132.33 | % | 0.35 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 385.00 | 127.80 | 131.90 | 129.85 | % | 0.34 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 387.50 | 125.30 | 129.00 | 127.15 | % | 0.33 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 390.00 | 122.80 | 126.90 | 124.85 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 392.50 | 120.35 | 124.40 | 122.38 | % | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 395.00 | 117.85 | 121.95 | 119.90 | % | 0.30 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 397.50 | 115.35 | 119.45 | 117.40 | % | 0.30 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 400.00 | 112.90 | 117.25 | 115.08 | 103.30 | +6.10 | +6.28% | 0.29 | 10 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 402.50 | 110.45 | 114.45 | 112.45 | % | 0.28 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 405.00 | 107.95 | 111.95 | 109.95 | % | 0.27 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 407.50 | 105.50 | 109.45 | 107.48 | % | 0.26 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 410.00 | 103.05 | 106.90 | 104.98 | 94.74 | +15.74 | +19.93% | 0.26 | 2 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 412.50 | 100.60 | 104.45 | 102.53 | % | 0.25 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 415.00 | 98.15 | 101.90 | 100.03 | % | 0.24 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 417.50 | 95.70 | 99.45 | 97.58 | % | 0.23 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 420.00 | 93.20 | 96.95 | 95.08 | % | 0.23 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 422.50 | 90.75 | 94.50 | 92.63 | % | 0.22 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 425.00 | 88.30 | 92.05 | 90.18 | 79.37 | +14.57 | +22.49% | 0.21 | 222 | 3 | 0.84 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 427.50 | 85.85 | 89.60 | 87.73 | 76.96 | % | 0.21 | 222 | 0 | 0.82 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 430.00 | 83.35 | 87.15 | 85.25 | 74.83 | % | 0.20 | 58 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 432.50 | 80.90 | 84.75 | 82.83 | 72.44 | % | 0.19 | 58 | 0 | 0.79 | 0.99 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 435.00 | 78.45 | 82.30 | 80.38 | 51.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.08 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 437.50 | 76.05 | 79.90 | 77.98 | % | 0.18 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.10 | 8/14/2026 3:59:50 PM EST | |||
| 440.00 | 73.60 | 77.45 | 75.53 | 68.70 | +28.05 | +69.01% | 0.17 | 1 | 7 | 0.75 | 0.98 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 442.50 | 71.20 | 74.75 | 72.98 | % | 0.16 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.13 | 8/14/2026 3:59:50 PM EST | |||
| 445.00 | 68.75 | 72.70 | 70.73 | 31.85 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.72 | 0.97 | 0.00 | -0.15 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 447.50 | 66.40 | 69.95 | 68.18 | % | 0.15 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.17 | 8/14/2026 3:59:50 PM EST | |||
| 450.00 | 64.00 | 67.80 | 65.90 | 36.52 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.69 | 0.95 | 0.00 | -0.20 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 452.50 | 61.65 | 65.65 | 63.65 | % | 0.14 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.22 | 8/14/2026 3:59:50 PM EST | |||
| 455.00 | 59.30 | 63.30 | 61.30 | 32.65 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.67 | 0.94 | 0.00 | -0.25 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 457.50 | 57.50 | 60.60 | 59.05 | % | 0.13 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.28 | 8/14/2026 3:59:50 PM EST | |||
| 460.00 | 55.50 | 58.60 | 57.05 | 51.60 | +17.60 | +51.77% | 0.12 | 2 | 7 | 0.55 | 0.92 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 462.50 | 52.40 | 56.05 | 54.23 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.52 | 0.91 | 0.00 | -0.34 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 465.00 | 50.85 | 53.95 | 52.40 | 23.56 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.55 | 0.90 | 0.00 | -0.37 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 467.50 | 48.55 | 51.65 | 50.10 | 45.72 | +11.59 | +33.96% | 0.11 | 1 | 43 | 0.55 | 0.88 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 470.00 | 45.80 | 49.45 | 47.63 | 43.17 | +12.42 | +40.39% | 0.10 | 1 | 27 | 0.52 | 0.87 | 0.01 | -0.44 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 472.50 | 43.65 | 47.00 | 45.33 | 28.95 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.51 | 0.86 | 0.01 | -0.48 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 475.00 | 42.20 | 45.25 | 43.73 | 37.95 | +7.60 | +25.05% | 0.09 | 6 | 30 | 0.54 | 0.84 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 477.50 | 40.15 | 43.45 | 41.80 | 25.53 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.54 | 0.82 | 0.01 | -0.55 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 480.00 | 38.20 | 41.05 | 39.63 | 29.44 | +7.88 | +36.55% | 0.08 | 56 | 152 | 0.53 | 0.81 | 0.01 | -0.58 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 482.50 | 36.25 | 38.75 | 37.50 | 32.00 | +11.08 | +52.97% | 0.08 | 20 | 28 | 0.53 | 0.79 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 485.00 | 34.40 | 36.85 | 35.63 | 31.46 | +14.96 | +90.67% | 0.07 | 31 | 52 | 0.52 | 0.77 | 0.01 | -0.65 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 487.50 | 32.55 | 34.80 | 33.68 | 31.00 | +13.35 | +75.64% | 0.07 | 8 | 17 | 0.52 | 0.75 | 0.01 | -0.68 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 490.00 | 30.80 | 34.00 | 32.40 | 27.60 | +13.51 | +95.89% | 0.07 | 24 | 41 | 0.54 | 0.73 | 0.01 | -0.71 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 492.50 | 28.85 | 31.60 | 30.23 | 20.14 | +5.07 | +33.65% | 0.06 | 24 | 37 | 0.52 | 0.71 | 0.01 | -0.73 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 495.00 | 27.45 | 30.30 | 28.88 | 23.96 | +12.12 | +102.37% | 0.06 | 43 | 35 | 0.53 | 0.69 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 497.50 | 25.90 | 28.20 | 27.05 | 22.50 | +9.50 | +73.08% | 0.05 | 40 | 16 | 0.52 | 0.67 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 500.00 | 24.30 | 26.45 | 25.38 | 25.36 | +12.48 | +96.90% | 0.05 | 151 | 73 | 0.52 | 0.64 | 0.01 | -0.80 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 502.50 | 22.20 | 25.20 | 23.70 | 22.05 | +9.25 | +72.27% | 0.05 | 53 | 28 | 0.52 | 0.62 | 0.01 | -0.82 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 505.00 | 21.95 | 23.55 | 22.75 | 18.90 | +9.90 | +110.00% | 0.05 | 59 | 150 | 0.53 | 0.60 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 507.50 | 19.45 | 22.45 | 20.95 | 17.75 | +6.90 | +63.60% | 0.04 | 5 | 12 | 0.52 | 0.58 | 0.01 | -0.85 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 510.00 | 18.15 | 20.65 | 19.40 | 17.85 | +8.85 | +98.34% | 0.04 | 118 | 30 | 0.51 | 0.55 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 512.50 | 17.55 | 20.25 | 18.90 | 17.65 | +7.85 | +80.11% | 0.04 | 16 | 1 | 0.53 | 0.53 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 515.00 | 16.25 | 18.15 | 17.20 | 17.11 | +10.71 | +167.35% | 0.03 | 44 | 7 | 0.52 | 0.51 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 517.50 | 14.60 | 17.05 | 15.83 | 9.70 | +1.38 | +16.59% | 0.03 | 3 | 9 | 0.51 | 0.49 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 520.00 | 13.15 | 15.85 | 14.50 | 14.65 | +6.85 | +87.83% | 0.03 | 81 | 22 | 0.53 | 0.46 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 522.50 | 12.85 | 14.75 | 13.80 | 11.10 | % | 0.03 | 8 | 0 | 0.52 | 0.44 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 525.00 | 12.25 | 14.00 | 13.13 | 13.00 | +6.15 | +89.79% | 0.03 | 64 | 54 | 0.54 | 0.42 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 527.50 | 11.20 | 12.90 | 12.05 | 9.51 | +2.91 | +44.10% | 0.02 | 22 | 3 | 0.52 | 0.40 | 0.01 | -0.85 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 530.00 | 10.65 | 12.05 | 11.35 | 11.50 | +5.80 | +101.76% | 0.02 | 59 | 10 | 0.53 | 0.38 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 532.50 | 9.50 | 11.25 | 10.38 | 8.65 | +3.22 | +59.30% | 0.02 | 5 | 11 | 0.52 | 0.36 | 0.01 | -0.83 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 535.00 | 8.20 | 10.40 | 9.30 | 9.55 | +5.60 | +141.78% | 0.02 | 5 | 30 | 0.52 | 0.34 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 537.50 | 8.10 | 9.75 | 8.93 | 4.55 | +1.10 | +31.89% | 0.02 | 5 | 2 | 0.53 | 0.32 | 0.01 | -0.79 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 540.00 | 7.65 | 8.80 | 8.23 | 7.40 | +4.70 | +174.08% | 0.02 | 104 | 3 | 0.52 | 0.30 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 542.50 | 6.80 | 8.45 | 7.63 | % | 0.01 | 0 | 0 | 0.53 | 0.28 | 0.01 | -0.75 | 8/14/2026 3:59:50 PM EST | |||
| 545.00 | 6.10 | 7.65 | 6.88 | 6.24 | +3.09 | +98.10% | 0.01 | 56 | 5 | 0.52 | 0.27 | 0.01 | -0.73 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 547.50 | 5.60 | 6.85 | 6.23 | 4.79 | +2.60 | +118.73% | 0.01 | 7 | 2 | 0.52 | 0.25 | 0.01 | -0.71 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 550.00 | 4.65 | 6.35 | 5.50 | 6.00 | +4.07 | +210.89% | 0.01 | 121 | 54 | 0.53 | 0.23 | 0.01 | -0.69 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 552.50 | 4.70 | 6.35 | 5.53 | 5.40 | % | 0.01 | 1 | 0 | 0.53 | 0.22 | 0.01 | -0.66 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 555.00 | 4.30 | 6.10 | 5.20 | 4.00 | +2.03 | +103.05% | 0.01 | 15 | 13 | 0.54 | 0.20 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 557.50 | 3.75 | 5.20 | 4.48 | % | 0.01 | 0 | 0 | 0.53 | 0.19 | 0.01 | -0.61 | 8/14/2026 3:59:50 PM EST | |||
| 560.00 | 2.97 | 5.15 | 4.06 | 3.15 | +1.28 | +68.45% | 0.01 | 17 | 31 | 0.52 | 0.18 | 0.01 | -0.58 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 562.50 | 2.63 | 4.15 | 3.39 | 2.65 | % | 0.01 | 2 | 0 | 0.51 | 0.17 | 0.01 | -0.56 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 565.00 | 2.35 | 3.90 | 3.13 | 2.61 | +1.09 | +71.72% | 0.01 | 27 | 2 | 0.51 | 0.15 | 0.01 | -0.53 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 567.50 | 2.16 | 3.75 | 2.96 | 2.30 | % | 0.01 | 2 | 0 | 0.52 | 0.14 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 570.00 | 1.91 | 3.40 | 2.66 | 2.17 | +0.67 | +44.67% | 0.00 | 7 | 3 | 0.51 | 0.13 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 572.50 | 2.07 | 2.98 | 2.53 | 2.66 | +1.51 | +131.31% | 0.00 | 2 | 3 | 0.53 | 0.12 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 575.00 | 1.55 | 2.81 | 2.18 | 1.81 | +0.33 | +22.30% | 0.00 | 10 | 3 | 0.52 | 0.11 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 577.50 | 1.20 | 2.70 | 1.95 | 1.39 | +0.51 | +57.96% | 0.00 | 1 | 1 | 0.51 | 0.10 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 580.00 | 1.04 | 2.50 | 1.77 | 1.02 | +0.13 | +14.61% | 0.00 | 2 | 1 | 0.51 | 0.10 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 582.50 | 0.95 | 2.19 | 1.57 | 0.93 | -0.17 | -15.46% | 0.00 | 14 | 2 | 0.51 | 0.09 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 585.00 | 0.75 | 1.99 | 1.37 | 1.62 | +0.86 | +113.16% | 0.00 | 5 | 1 | 0.51 | 0.08 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 587.50 | 0.66 | 1.88 | 1.27 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.00 | -0.31 | 8/14/2026 3:59:50 PM EST | |||
| 590.00 | 0.50 | 1.64 | 1.07 | 1.12 | +0.35 | +45.46% | 0.00 | 10 | 2 | 0.51 | 0.07 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 592.50 | 0.83 | 1.51 | 1.17 | 1.05 | +0.40 | +61.54% | 0.00 | 15 | 1 | 0.54 | 0.06 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 595.00 | 0.51 | 1.55 | 1.03 | 0.91 | +0.34 | +59.65% | 0.00 | 1 | 6 | 0.53 | 0.06 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 597.50 | 0.44 | 1.38 | 0.91 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.05 | 0.00 | -0.24 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 600.00 | 0.81 | 1.16 | 0.99 | 1.17 | +0.53 | +82.82% | 0.00 | 88 | 4 | 0.56 | 0.05 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 602.50 | 0.41 | 1.36 | 0.89 | 0.75 | +0.15 | +25.00% | 0.00 | 1 | 3 | 0.55 | 0.04 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 605.00 | 0.32 | 0.99 | 0.66 | 0.64 | % | 0.00 | 3 | 0 | 0.53 | 0.04 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 610.00 | 0.27 | 1.04 | 0.66 | 0.61 | % | 0.00 | 5 | 0 | 0.55 | 0.03 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 615.00 | 0.20 | 1.25 | 0.73 | 0.52 | % | 0.00 | 26 | 0 | 0.57 | 0.03 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 620.00 | 0.13 | 0.69 | 0.41 | 0.40 | % | 0.00 | 1 | 0 | 0.54 | 0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 625.00 | 0.13 | 0.72 | 0.43 | 0.52 | % | 0.00 | 2 | 0 | 0.57 | 0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 630.00 | 0.12 | 0.57 | 0.35 | 0.39 | % | 0.00 | 2 | 0 | 0.58 | 0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 635.00 | 0.11 | 0.70 | 0.41 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.06 | 8/14/2026 3:59:50 PM EST | |||
| 640.00 | 0.10 | 0.68 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.05 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 645.00 | 0.06 | 0.76 | 0.41 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.04 | 8/14/2026 3:59:50 PM EST | |||
| 650.00 | 0.01 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 655.00 | 0.03 | 1.06 | 0.55 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 660.00 | 0.01 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 665.00 | 0.01 | 1.06 | 0.54 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 670.00 | 0.01 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 675.00 | 0.01 | 0.73 | 0.37 | 0.13 | % | 0.00 | 4 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 680.00 | 0.01 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 685.00 | 0.01 | 0.42 | 0.22 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 690.00 | 0.05 | 0.34 | 0.20 | 0.14 | % | 0.00 | 1 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 695.00 | 0.05 | 0.19 | 0.12 | 0.17 | -0.32 | -65.31% | 0.00 | 4 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 700.00 | 0.01 | 0.38 | 0.20 | 0.05 | % | 0.00 | 2 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 705.00 | 0.01 | 0.71 | 0.36 | 0.11 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 710.00 | 0.04 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 715.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 720.00 | 0.00 | 1.01 | 0.51 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 725.00 | 0.00 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 730.00 | 0.00 | 1.01 | 0.51 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 735.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 740.00 | 0.01 | 0.25 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 750.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 760.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 770.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 780.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 790.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 800.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 810.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 820.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 830.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 840.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 300.00 | 0.04 | 0.46 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 48 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 310.00 | 0.03 | 0.56 | 0.30 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 315.00 | 0.00 | 0.52 | 0.26 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 320.00 | 0.00 | 0.47 | 0.24 | 0.09 | -0.05 | -35.72% | 0.00 | 4 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 325.00 | 0.00 | 0.39 | 0.20 | 0.08 | % | 0.00 | 4 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 330.00 | 0.01 | 0.38 | 0.20 | 0.11 | -0.03 | -21.43% | 0.00 | 8 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 335.00 | 0.01 | 0.72 | 0.37 | 0.12 | -0.06 | -33.34% | 0.00 | 2 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 340.00 | 0.01 | 0.40 | 0.21 | 0.10 | -0.04 | -28.58% | 0.00 | 12 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 345.00 | 0.02 | 0.52 | 0.27 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 350.00 | 0.02 | 0.44 | 0.23 | 0.12 | -0.06 | -33.34% | 0.00 | 4 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 355.00 | 0.03 | 0.38 | 0.21 | 0.12 | -0.04 | -25.00% | 0.00 | 10 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 360.00 | 0.04 | 0.41 | 0.23 | 0.15 | -0.23 | -60.53% | 0.00 | 6 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 365.00 | 0.01 | 0.54 | 0.28 | 0.16 | -0.07 | -30.44% | 0.00 | 13 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 370.00 | 0.06 | 0.57 | 0.32 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 375.00 | 0.01 | 0.56 | 0.29 | 0.08 | -0.20 | -71.43% | 0.00 | 3 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 380.00 | 0.08 | 0.73 | 0.41 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 382.50 | 0.01 | 0.64 | 0.33 | 0.24 | -0.23 | -48.94% | 0.00 | 4 | 433 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 385.00 | 0.04 | 0.73 | 0.39 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 387.50 | 0.01 | 0.71 | 0.36 | 0.25 | -0.15 | -37.50% | 0.00 | 22 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 390.00 | 0.01 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 392.50 | 0.01 | 0.70 | 0.36 | 0.40 | -0.03 | -6.98% | 0.00 | 1 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 395.00 | 0.01 | 0.63 | 0.32 | 0.29 | -1.28 | -81.53% | 0.00 | 2 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 397.50 | 0.01 | 0.73 | 0.37 | 0.33 | -0.20 | -37.74% | 0.00 | 12 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 400.00 | 0.04 | 0.41 | 0.23 | 0.27 | -0.18 | -40.00% | 0.00 | 3 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 402.50 | 0.05 | 0.69 | 0.37 | 0.48 | -0.12 | -20.00% | 0.00 | 3 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 405.00 | 0.10 | 0.61 | 0.36 | 0.36 | -0.21 | -36.85% | 0.00 | 3 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 407.50 | 0.10 | 0.87 | 0.49 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 410.00 | 0.15 | 0.92 | 0.54 | 0.38 | -0.43 | -53.09% | 0.00 | 4 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 412.50 | 0.14 | 0.78 | 0.46 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 415.00 | 0.16 | 0.79 | 0.48 | 0.56 | -0.94 | -62.67% | 0.00 | 6 | 14 | 0.64 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 417.50 | 0.14 | 0.71 | 0.43 | 0.40 | % | 0.00 | 1 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 420.00 | 0.23 | 0.79 | 0.51 | 0.52 | -0.63 | -54.79% | 0.00 | 11 | 31 | 0.62 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 422.50 | 0.19 | 0.78 | 0.49 | 0.57 | -1.13 | -66.48% | 0.00 | 13 | 4 | 0.60 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 425.00 | 0.10 | 0.62 | 0.36 | 0.73 | -0.54 | -42.52% | 0.00 | 13 | 18 | 0.55 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 427.50 | 0.43 | 0.68 | 0.56 | 0.56 | -1.63 | -74.43% | 0.00 | 6 | 3 | 0.58 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 430.00 | 0.47 | 0.98 | 0.73 | 0.75 | -0.77 | -50.66% | 0.00 | 14 | 22 | 0.62 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 432.50 | 0.55 | 1.09 | 0.82 | 0.77 | -1.18 | -60.52% | 0.00 | 19 | 6 | 0.62 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 435.00 | 0.52 | 1.13 | 0.83 | 0.83 | -1.12 | -57.44% | 0.00 | 22 | 11 | 0.59 | -0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 437.50 | 0.59 | 1.35 | 0.97 | 1.00 | -1.20 | -54.55% | 0.00 | 5 | 6 | 0.59 | -0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 440.00 | 0.68 | 1.09 | 0.89 | 1.00 | -1.94 | -65.99% | 0.00 | 21 | 58 | 0.57 | -0.02 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 442.50 | 0.71 | 1.30 | 1.01 | 1.34 | -1.11 | -45.31% | 0.00 | 11 | 4 | 0.56 | -0.03 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 445.00 | 0.85 | 1.31 | 1.08 | 1.15 | -2.68 | -69.98% | 0.00 | 18 | 73 | 0.55 | -0.03 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 447.50 | 1.00 | 1.56 | 1.28 | 1.59 | -1.96 | -55.22% | 0.00 | 1 | 12 | 0.56 | -0.04 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 450.00 | 0.93 | 1.67 | 1.30 | 1.48 | -2.37 | -61.56% | 0.00 | 9 | 63 | 0.54 | -0.05 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 452.50 | 1.27 | 1.63 | 1.45 | 4.21 | -0.07 | -1.64% | 0.00 | 5 | 10 | 0.54 | -0.05 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 455.00 | 1.44 | 2.08 | 1.76 | 1.95 | -2.70 | -58.07% | 0.00 | 24 | 23 | 0.54 | -0.06 | 0.00 | -0.25 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 457.50 | 1.60 | 2.01 | 1.81 | 2.82 | -3.09 | -52.29% | 0.00 | 2 | 24 | 0.53 | -0.07 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 460.00 | 1.79 | 2.33 | 2.06 | 1.95 | -4.25 | -68.55% | 0.00 | 31 | 28 | 0.53 | -0.08 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 462.50 | 2.01 | 2.54 | 2.28 | 2.30 | -3.60 | -61.02% | 0.00 | 8 | 10 | 0.52 | -0.09 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 465.00 | 2.22 | 3.05 | 2.64 | 2.73 | -6.12 | -69.16% | 0.01 | 26 | 32 | 0.53 | -0.10 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 467.50 | 2.45 | 3.15 | 2.80 | 4.22 | -4.29 | -50.42% | 0.01 | 3 | 20 | 0.52 | -0.12 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 470.00 | 2.63 | 3.85 | 3.24 | 3.26 | -6.74 | -67.40% | 0.01 | 18 | 74 | 0.52 | -0.13 | 0.01 | -0.44 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 472.50 | 3.15 | 4.20 | 3.68 | 6.65 | -1.65 | -19.88% | 0.01 | 1 | 3 | 0.52 | -0.14 | 0.01 | -0.48 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 475.00 | 3.60 | 4.90 | 4.25 | 3.91 | -7.40 | -65.43% | 0.01 | 22 | 264 | 0.52 | -0.16 | 0.01 | -0.51 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 477.50 | 3.95 | 5.70 | 4.83 | 5.08 | -8.73 | -63.22% | 0.01 | 26 | 7 | 0.53 | -0.18 | 0.01 | -0.55 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 480.00 | 4.65 | 5.00 | 4.83 | 5.70 | -8.50 | -59.86% | 0.01 | 54 | 70 | 0.50 | -0.19 | 0.01 | -0.58 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 482.50 | 5.10 | 6.80 | 5.95 | 6.00 | -7.92 | -56.90% | 0.01 | 20 | 20 | 0.53 | -0.21 | 0.01 | -0.61 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 485.00 | 5.45 | 6.90 | 6.18 | 6.30 | -11.40 | -64.41% | 0.01 | 35 | 33 | 0.51 | -0.23 | 0.01 | -0.65 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 487.50 | 5.50 | 7.15 | 6.33 | 15.16 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.49 | -0.25 | 0.01 | -0.68 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 490.00 | 6.85 | 8.40 | 7.63 | 7.65 | -12.53 | -62.10% | 0.02 | 40 | 30 | 0.51 | -0.27 | 0.01 | -0.71 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 492.50 | 6.85 | 9.65 | 8.25 | 11.41 | -10.19 | -47.18% | 0.02 | 10 | 34 | 0.51 | -0.29 | 0.01 | -0.73 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 495.00 | 8.15 | 10.20 | 9.18 | 9.08 | -8.07 | -47.06% | 0.02 | 41 | 27 | 0.51 | -0.31 | 0.01 | -0.76 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 497.50 | 9.05 | 11.40 | 10.23 | 14.80 | -4.00 | -21.28% | 0.02 | 7 | 1 | 0.52 | -0.33 | 0.01 | -0.78 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 500.00 | 10.45 | 11.00 | 10.73 | 11.20 | -12.24 | -52.22% | 0.02 | 86 | 18 | 0.49 | -0.36 | 0.01 | -0.80 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 502.50 | 9.85 | 12.40 | 11.13 | 12.77 | % | 0.02 | 62 | 0 | 0.51 | -0.38 | 0.01 | -0.82 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 505.00 | 11.90 | 13.75 | 12.83 | 13.90 | -13.30 | -48.90% | 0.03 | 19 | 1 | 0.50 | -0.40 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 507.50 | 12.40 | 15.65 | 14.03 | 15.00 | -9.90 | -39.76% | 0.03 | 16 | 1 | 0.51 | -0.42 | 0.01 | -0.85 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 510.00 | 13.50 | 16.85 | 15.18 | 15.35 | -13.41 | -46.63% | 0.03 | 35 | 35 | 0.51 | -0.45 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 512.50 | 15.10 | 18.10 | 16.60 | % | 0.03 | 0 | 0 | 0.51 | -0.47 | 0.01 | -0.87 | 8/14/2026 3:59:50 PM EST | |||
| 515.00 | 16.75 | 19.45 | 18.10 | 17.68 | -29.84 | -62.80% | 0.04 | 3 | 9 | 0.52 | -0.49 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 517.50 | 17.20 | 20.80 | 19.00 | % | 0.04 | 0 | 0 | 0.51 | -0.51 | 0.01 | -0.87 | 8/14/2026 3:59:50 PM EST | |||
| 520.00 | 18.80 | 22.20 | 20.50 | 24.70 | -13.54 | -35.41% | 0.04 | 1 | 2 | 0.51 | -0.54 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 522.50 | 20.25 | 23.70 | 21.98 | % | 0.04 | 0 | 0 | 0.51 | -0.56 | 0.01 | -0.87 | 8/14/2026 3:59:50 PM EST | |||
| 525.00 | 21.75 | 25.25 | 23.50 | 23.92 | -19.17 | -44.49% | 0.04 | 2 | 1 | 0.51 | -0.58 | 0.01 | -0.86 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 527.50 | 23.30 | 26.90 | 25.10 | 49.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.60 | 0.01 | -0.85 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 530.00 | 25.10 | 28.60 | 26.85 | 30.35 | -16.94 | -35.83% | 0.05 | 3 | 3 | 0.52 | -0.62 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 532.50 | 26.45 | 30.35 | 28.40 | % | 0.05 | 0 | 0 | 0.51 | -0.64 | 0.01 | -0.83 | 8/14/2026 3:59:50 PM EST | |||
| 535.00 | 28.15 | 32.15 | 30.15 | % | 0.06 | 0 | 0 | 0.51 | -0.66 | 0.01 | -0.81 | 8/14/2026 3:59:50 PM EST | |||
| 537.50 | 29.90 | 33.95 | 31.93 | 69.81 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.68 | 0.01 | -0.79 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 540.00 | 31.85 | 35.80 | 33.83 | 67.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | -0.70 | 0.01 | -0.78 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 542.50 | 33.50 | 37.70 | 35.60 | % | 0.07 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.75 | 8/14/2026 3:59:50 PM EST | |||
| 545.00 | 35.75 | 39.65 | 37.70 | % | 0.07 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.73 | 8/14/2026 3:59:50 PM EST | |||
| 547.50 | 37.30 | 41.65 | 39.48 | 46.60 | % | 0.07 | 2 | 0 | 0.51 | -0.75 | 0.01 | -0.71 | 8/14/2026 | 8/14/2026 3:59:50 PM EST | |
| 550.00 | 38.85 | 43.65 | 41.25 | 76.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.77 | 0.01 | -0.69 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 552.50 | 42.05 | 45.70 | 43.88 | % | 0.08 | 0 | 0 | 0.53 | -0.78 | 0.01 | -0.66 | 8/14/2026 3:59:50 PM EST | |||
| 555.00 | 43.85 | 47.75 | 45.80 | 79.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.80 | 0.01 | -0.63 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 557.50 | 45.50 | 49.85 | 47.68 | % | 0.09 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.61 | 8/14/2026 3:59:50 PM EST | |||
| 560.00 | 47.65 | 51.95 | 49.80 | % | 0.09 | 0 | 0 | 0.51 | -0.82 | 0.01 | -0.58 | 8/14/2026 3:59:50 PM EST | |||
| 562.50 | 49.90 | 54.15 | 52.03 | % | 0.09 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.56 | 8/14/2026 3:59:50 PM EST | |||
| 565.00 | 51.85 | 56.35 | 54.10 | % | 0.10 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.53 | 8/14/2026 3:59:50 PM EST | |||
| 567.50 | 54.20 | 58.60 | 56.40 | % | 0.10 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.51 | 8/14/2026 3:59:50 PM EST | |||
| 570.00 | 56.30 | 60.85 | 58.58 | % | 0.10 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.48 | 8/14/2026 3:59:50 PM EST | |||
| 572.50 | 58.15 | 63.15 | 60.65 | % | 0.11 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.45 | 8/14/2026 3:59:50 PM EST | |||
| 575.00 | 61.00 | 65.35 | 63.18 | % | 0.11 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.43 | 8/14/2026 3:59:50 PM EST | |||
| 577.50 | 63.05 | 67.60 | 65.33 | % | 0.11 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.41 | 8/14/2026 3:59:50 PM EST | |||
| 580.00 | 64.95 | 69.90 | 67.43 | % | 0.12 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.38 | 8/14/2026 3:59:50 PM EST | |||
| 582.50 | 67.80 | 72.25 | 70.03 | % | 0.12 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.36 | 8/14/2026 3:59:50 PM EST | |||
| 585.00 | 69.85 | 74.60 | 72.23 | % | 0.12 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.34 | 8/14/2026 3:59:50 PM EST | |||
| 587.50 | 72.50 | 76.95 | 74.73 | % | 0.13 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.31 | 8/14/2026 3:59:50 PM EST | |||
| 590.00 | 75.10 | 79.35 | 77.23 | % | 0.13 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.29 | 8/14/2026 3:59:50 PM EST | |||
| 592.50 | 76.90 | 81.75 | 79.33 | % | 0.13 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.27 | 8/14/2026 3:59:50 PM EST | |||
| 595.00 | 79.30 | 84.10 | 81.70 | % | 0.14 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.25 | 8/14/2026 3:59:50 PM EST | |||
| 597.50 | 81.75 | 86.50 | 84.13 | % | 0.14 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.24 | 8/14/2026 3:59:50 PM EST | |||
| 600.00 | 84.05 | 88.90 | 86.48 | 94.52 | -16.96 | -15.22% | 0.14 | 1 | 1 | 0.74 | -0.95 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 602.50 | 86.60 | 91.30 | 88.95 | % | 0.15 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.20 | 8/14/2026 3:59:50 PM EST | |||
| 605.00 | 89.05 | 93.70 | 91.38 | % | 0.15 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.19 | 8/14/2026 3:59:50 PM EST | |||
| 610.00 | 94.20 | 98.55 | 96.38 | % | 0.16 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.16 | 8/14/2026 3:59:50 PM EST | |||
| 615.00 | 99.20 | 103.45 | 101.33 | % | 0.16 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.13 | 8/14/2026 3:59:50 PM EST | |||
| 620.00 | 104.30 | 108.30 | 106.30 | % | 0.17 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.11 | 8/14/2026 3:59:50 PM EST | |||
| 625.00 | 109.05 | 114.65 | 111.85 | % | 0.18 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.09 | 8/14/2026 3:59:50 PM EST | |||
| 630.00 | 113.70 | 118.10 | 115.90 | % | 0.18 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.07 | 8/14/2026 3:59:50 PM EST | |||
| 635.00 | 118.75 | 123.05 | 120.90 | % | 0.19 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.06 | 8/14/2026 3:59:50 PM EST | |||
| 640.00 | 123.95 | 128.00 | 125.98 | % | 0.20 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.05 | 8/14/2026 3:59:50 PM EST | |||
| 645.00 | 128.75 | 133.00 | 130.88 | % | 0.20 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 8/14/2026 3:59:50 PM EST | |||
| 650.00 | 133.65 | 137.95 | 135.80 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 655.00 | 137.80 | 142.95 | 140.38 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.03 | 8/14/2026 3:59:50 PM EST | |||
| 660.00 | 143.80 | 147.95 | 145.88 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 665.00 | 146.60 | 154.60 | 150.60 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 8/14/2026 3:59:50 PM EST | |||
| 670.00 | 151.60 | 159.55 | 155.58 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 675.00 | 158.95 | 162.80 | 160.88 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 680.00 | 163.95 | 167.80 | 165.88 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 685.00 | 168.55 | 172.80 | 170.68 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 8/14/2026 3:59:50 PM EST | |||
| 690.00 | 173.20 | 177.80 | 175.50 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 695.00 | 178.90 | 182.80 | 180.85 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 700.00 | 183.55 | 187.80 | 185.68 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 705.00 | 188.90 | 192.80 | 190.85 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 710.00 | 193.85 | 197.80 | 195.83 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 715.00 | 197.55 | 204.30 | 200.93 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 720.00 | 202.60 | 209.30 | 205.95 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 725.00 | 208.00 | 214.30 | 211.15 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 730.00 | 213.70 | 217.80 | 215.75 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 735.00 | 218.95 | 222.80 | 220.88 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 740.00 | 223.95 | 227.80 | 225.88 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 750.00 | 233.95 | 237.80 | 235.88 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 760.00 | 243.00 | 249.30 | 246.15 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 770.00 | 253.95 | 257.80 | 255.88 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 780.00 | 263.95 | 267.80 | 265.88 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 790.00 | 272.10 | 277.80 | 274.95 | % | 0.35 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 800.00 | 283.55 | 287.85 | 285.70 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 810.00 | 293.95 | 297.80 | 295.88 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 820.00 | 303.55 | 307.80 | 305.68 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 830.00 | 313.70 | 317.80 | 315.75 | % | 0.38 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 840.00 | 323.95 | 327.80 | 325.88 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST |