Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $472.45 as of 8/24/2026 7:28:59 AM 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 | 161.95 | 166.10 | 164.03 | % | 0.57 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 300.00 | 151.15 | 156.10 | 153.63 | % | 0.51 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 305.00 | 146.15 | 151.10 | 148.63 | % | 0.49 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 310.00 | 141.15 | 146.10 | 143.63 | % | 0.46 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 315.00 | 136.15 | 141.10 | 138.63 | % | 0.44 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 320.00 | 131.95 | 136.10 | 134.03 | 142.42 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 325.00 | 126.00 | 131.05 | 128.53 | 136.94 | % | 0.40 | 8 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 330.00 | 121.15 | 126.15 | 123.65 | % | 0.37 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 335.00 | 116.95 | 121.15 | 119.05 | % | 0.36 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 340.00 | 111.95 | 116.15 | 114.05 | % | 0.34 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 345.00 | 106.15 | 111.30 | 108.73 | % | 0.32 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 350.00 | 101.95 | 106.25 | 104.10 | % | 0.30 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 355.00 | 96.95 | 101.15 | 99.05 | % | 0.28 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 360.00 | 92.00 | 96.15 | 94.08 | 107.51 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 365.00 | 87.00 | 91.15 | 89.08 | 108.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 370.00 | 82.05 | 86.15 | 84.10 | 139.89 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.00 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 9:59:03 AM EST |
| 375.00 | 77.00 | 81.20 | 79.10 | 81.49 | -13.19 | -13.94% | 0.21 | 1 | 6 | 1.86 | 1.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 380.00 | 71.25 | 76.40 | 73.83 | 87.84 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 385.00 | 67.05 | 71.20 | 69.13 | 88.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.70 | 0.99 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 390.00 | 61.55 | 66.20 | 63.88 | % | 0.16 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.11 | 8/24/2026 9:59:03 AM EST | |||
| 392.50 | 59.65 | 63.70 | 61.68 | % | 0.16 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.13 | 8/24/2026 9:59:03 AM EST | |||
| 395.00 | 57.20 | 61.25 | 59.23 | % | 0.15 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.16 | 8/24/2026 9:59:03 AM EST | |||
| 397.50 | 54.75 | 58.70 | 56.73 | % | 0.14 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.20 | 8/24/2026 9:59:03 AM EST | |||
| 400.00 | 52.30 | 56.25 | 54.28 | % | 0.14 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.24 | 8/24/2026 9:59:03 AM EST | |||
| 402.50 | 49.80 | 53.75 | 51.78 | % | 0.13 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.28 | 8/24/2026 9:59:03 AM EST | |||
| 405.00 | 47.35 | 51.30 | 49.33 | 58.55 | -18.41 | -23.93% | 0.12 | 11 | 11 | 1.17 | 0.97 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 407.50 | 43.95 | 48.90 | 46.43 | 74.55 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.08 | 0.97 | 0.00 | -0.39 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 410.00 | 41.60 | 46.40 | 44.00 | 60.23 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.09 | 0.96 | 0.00 | -0.46 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 412.50 | 40.05 | 43.90 | 41.98 | 69.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.06 | 0.95 | 0.00 | -0.54 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 415.00 | 37.60 | 41.50 | 39.55 | 59.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.02 | 0.95 | 0.00 | -0.63 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 417.50 | 35.20 | 39.10 | 37.15 | % | 0.09 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.72 | 8/24/2026 9:59:03 AM EST | |||
| 420.00 | 32.85 | 35.70 | 34.28 | 35.00 | -10.72 | -23.45% | 0.08 | 4 | 0 | 0.95 | 0.93 | 0.01 | -0.83 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 422.50 | 30.50 | 34.30 | 32.40 | % | 0.08 | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.96 | 8/24/2026 9:59:03 AM EST | |||
| 425.00 | 28.20 | 31.90 | 30.05 | % | 0.07 | 0 | 0 | 0.88 | 0.90 | 0.01 | -1.02 | 8/24/2026 9:59:03 AM EST | |||
| 427.50 | 25.90 | 29.60 | 27.75 | 26.97 | -32.13 | -54.37% | 0.06 | 1 | 1 | 0.85 | 0.89 | 0.01 | -1.09 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 430.00 | 23.30 | 27.30 | 25.30 | 24.70 | -17.63 | -41.65% | 0.06 | 7 | 4 | 0.75 | 0.87 | 0.01 | -1.17 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 432.50 | 21.95 | 23.90 | 22.93 | % | 0.05 | 0 | 0 | 0.56 | 0.85 | 0.01 | -1.25 | 8/24/2026 9:59:03 AM EST | |||
| 435.00 | 19.70 | 21.65 | 20.68 | 38.35 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.59 | 0.83 | 0.01 | -1.34 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 437.50 | 18.05 | 19.50 | 18.78 | 18.40 | % | 0.04 | 1 | 0 | 0.61 | 0.80 | 0.01 | -1.43 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 440.00 | 16.15 | 17.45 | 16.80 | 16.50 | -16.80 | -50.45% | 0.04 | 12 | 3 | 0.61 | 0.77 | 0.01 | -1.52 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 442.50 | 14.30 | 15.35 | 14.83 | 32.83 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | 0.74 | 0.02 | -1.62 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 445.00 | 12.50 | 13.60 | 13.05 | 12.50 | -14.30 | -53.36% | 0.03 | 1 | 7 | 0.58 | 0.70 | 0.02 | -1.71 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 447.50 | 10.95 | 12.20 | 11.58 | 11.40 | -13.50 | -54.22% | 0.03 | 1 | 9 | 0.59 | 0.66 | 0.02 | -1.80 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 450.00 | 9.50 | 10.40 | 9.95 | 9.80 | -14.42 | -59.54% | 0.02 | 12 | 12 | 0.58 | 0.61 | 0.02 | -1.86 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 452.50 | 8.10 | 8.95 | 8.53 | 9.10 | -37.02 | -80.27% | 0.02 | 32 | 8 | 0.59 | 0.56 | 0.02 | -1.91 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 455.00 | 7.10 | 7.60 | 7.35 | 7.50 | -14.60 | -66.07% | 0.02 | 345 | 2 | 0.58 | 0.52 | 0.02 | -1.94 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 457.50 | 6.05 | 6.50 | 6.28 | 6.21 | -12.29 | -66.44% | 0.01 | 108 | 21 | 0.57 | 0.47 | 0.02 | -1.95 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 460.00 | 5.25 | 5.45 | 5.35 | 5.41 | -11.61 | -68.22% | 0.01 | 372 | 31 | 0.59 | 0.42 | 0.02 | -1.92 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 462.50 | 4.40 | 4.55 | 4.48 | 4.89 | -10.39 | -68.00% | 0.01 | 190 | 170 | 0.59 | 0.38 | 0.02 | -1.88 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 465.00 | 3.65 | 3.85 | 3.75 | 3.71 | -11.69 | -75.91% | 0.01 | 452 | 138 | 0.59 | 0.34 | 0.02 | -1.81 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 467.50 | 3.05 | 3.20 | 3.13 | 3.20 | -9.90 | -75.58% | 0.01 | 157 | 86 | 0.59 | 0.30 | 0.02 | -1.72 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 470.00 | 2.54 | 2.64 | 2.59 | 2.58 | -9.87 | -79.28% | 0.01 | 258 | 226 | 0.59 | 0.26 | 0.02 | -1.61 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 472.50 | 2.09 | 2.19 | 2.14 | 2.20 | -8.80 | -80.00% | 0.00 | 270 | 159 | 0.60 | 0.23 | 0.01 | -1.49 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 475.00 | 1.71 | 1.80 | 1.76 | 1.70 | -8.36 | -83.11% | 0.00 | 524 | 337 | 0.60 | 0.19 | 0.01 | -1.36 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 477.50 | 1.39 | 1.48 | 1.44 | 1.38 | -7.48 | -84.43% | 0.00 | 91 | 113 | 0.60 | 0.16 | 0.01 | -1.23 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 480.00 | 1.13 | 1.20 | 1.17 | 1.15 | -6.40 | -84.77% | 0.00 | 402 | 189 | 0.60 | 0.14 | 0.01 | -1.10 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 482.50 | 0.91 | 0.98 | 0.95 | 0.93 | -5.77 | -86.12% | 0.00 | 51 | 82 | 0.60 | 0.12 | 0.01 | -0.97 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 485.00 | 0.73 | 0.79 | 0.76 | 0.77 | -5.19 | -87.09% | 0.00 | 130 | 187 | 0.61 | 0.10 | 0.01 | -0.85 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 487.50 | 0.58 | 0.64 | 0.61 | 0.56 | -4.64 | -89.24% | 0.00 | 229 | 152 | 0.61 | 0.08 | 0.01 | -0.74 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 490.00 | 0.46 | 0.51 | 0.49 | 0.48 | -3.82 | -88.84% | 0.00 | 174 | 501 | 0.61 | 0.07 | 0.01 | -0.64 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 492.50 | 0.37 | 0.41 | 0.39 | 0.35 | -3.60 | -91.14% | 0.00 | 69 | 124 | 0.61 | 0.05 | 0.01 | -0.51 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 495.00 | 0.29 | 0.33 | 0.31 | 0.37 | -2.98 | -88.96% | 0.00 | 79 | 314 | 0.62 | 0.04 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 497.50 | 0.23 | 0.27 | 0.25 | 0.28 | -2.42 | -89.63% | 0.00 | 33 | 135 | 0.62 | 0.04 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 500.00 | 0.18 | 0.22 | 0.20 | 0.22 | -2.16 | -90.76% | 0.00 | 249 | 927 | 0.62 | 0.03 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 502.50 | 0.14 | 0.18 | 0.16 | 0.17 | -1.85 | -91.59% | 0.00 | 28 | 77 | 0.63 | 0.02 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 505.00 | 0.11 | 0.14 | 0.13 | 0.15 | -1.50 | -90.91% | 0.00 | 47 | 120 | 0.63 | 0.02 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 507.50 | 0.09 | 0.12 | 0.11 | 0.10 | -1.44 | -93.51% | 0.00 | 16 | 68 | 0.64 | 0.02 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 510.00 | 0.07 | 0.10 | 0.09 | 0.08 | -1.13 | -93.39% | 0.00 | 47 | 214 | 0.64 | 0.01 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 512.50 | 0.06 | 0.08 | 0.07 | 0.08 | -1.01 | -92.67% | 0.00 | 3 | 99 | 0.64 | 0.01 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 515.00 | 0.05 | 0.07 | 0.06 | 0.11 | -0.82 | -88.18% | 0.00 | 1,032 | 767 | 0.66 | 0.01 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 517.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.73 | -93.59% | 0.00 | 15 | 32 | 0.66 | 0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 520.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.66 | -95.66% | 0.00 | 251 | 339 | 0.67 | 0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 522.50 | 0.02 | 0.05 | 0.04 | 0.20 | -0.35 | -63.64% | 0.00 | 1 | 13 | 0.68 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 525.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.35 | -92.11% | 0.00 | 15 | 579 | 0.68 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 527.50 | 0.01 | 0.06 | 0.04 | 0.16 | -0.21 | -56.76% | 0.00 | 1 | 14 | 0.71 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 530.00 | 0.01 | 0.06 | 0.04 | 0.12 | -0.23 | -65.72% | 0.00 | 1 | 68 | 0.71 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 532.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.21 | -87.50% | 0.00 | 11 | 13 | 0.72 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 535.00 | 0.01 | 0.08 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.76 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 537.50 | 0.01 | 0.15 | 0.08 | 0.08 | -1.57 | -95.16% | 0.00 | 14 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 540.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 66 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 542.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.14 | -82.36% | 0.00 | 57 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 545.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 547.50 | 0.00 | 0.08 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 550.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 552.50 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 555.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 557.50 | 0.01 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 560.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.16 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 562.50 | 0.00 | 0.12 | 0.06 | 0.12 | -0.11 | -47.83% | 0.00 | 2 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 565.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 567.50 | 0.00 | 0.11 | 0.06 | 0.11 | -0.03 | -21.43% | 0.00 | 1 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 570.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 36 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 572.50 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 575.00 | 0.00 | 0.38 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 577.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 582.50 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 585.00 | 0.00 | 0.38 | 0.19 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 587.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 590.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.55 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 592.50 | 0.00 | 0.33 | 0.17 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 595.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.57 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 597.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 600.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.61 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 602.50 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 605.00 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 607.50 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 610.00 | 0.00 | 0.33 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 612.50 | 0.00 | 0.36 | 0.18 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 615.00 | 0.00 | 0.33 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 620.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 625.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 630.00 | 0.00 | 0.34 | 0.17 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:03 AM EST |
| 635.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.89 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 640.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 645.00 | 0.00 | 0.34 | 0.17 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 650.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 655.00 | 0.00 | 0.21 | 0.11 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 9:59:03 AM EST |
| 660.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.46 | -80.71% | 0.00 | 2 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 665.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 670.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 675.00 | 0.01 | 0.11 | 0.06 | 0.11 | % | 0.00 | 4 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 680.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.46 | -80.71% | 0.00 | 1 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 685.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 690.00 | 0.01 | 0.26 | 0.14 | 0.11 | % | 0.00 | 1 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 695.00 | 0.01 | 0.26 | 0.14 | 0.11 | % | 0.00 | 1 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 700.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 705.00 | 0.01 | 0.06 | 0.04 | 0.06 | % | 0.00 | 8 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 710.00 | 0.01 | 0.16 | 0.09 | 0.01 | % | 0.00 | 3 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 715.00 | 0.01 | 0.06 | 0.04 | 0.02 | % | 0.00 | 4 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 720.00 | 0.01 | 0.26 | 0.14 | 0.06 | -0.21 | -77.78% | 0.00 | 9 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 725.00 | 0.01 | 0.07 | 0.04 | 0.04 | % | 0.00 | 4 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 730.00 | 0.00 | 0.13 | 0.07 | 0.01 | % | 0.00 | 2 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 735.00 | 0.00 | 0.12 | 0.06 | 0.04 | % | 0.00 | 2 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 770.00 | 0.00 | 0.09 | 0.05 | 0.10 | % | 0.00 | 2 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 780.00 | 0.00 | 0.09 | 0.05 | 0.02 | % | 0.00 | 2 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 790.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 2 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 800.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 11 | 2.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 810.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 820.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 2 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 830.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.36 | -97.30% | 0.00 | 1 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 840.00 | 0.00 | 0.04 | 0.02 | 0.09 | -0.23 | -71.88% | 0.00 | 1 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM 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 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 23 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 300.00 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 305.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 310.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 315.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 320.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.12 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 325.00 | 0.00 | 0.39 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 330.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 335.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 340.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 345.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 89 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 355.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 71 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 360.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 365.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 60 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 370.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 22 | 56 | 1.04 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 375.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 12 | 33 | 1.01 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 380.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 121 | 163 | 0.97 | 0.00 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 385.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.13 | -48.15% | 0.00 | 7 | 57 | 0.94 | -0.01 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 390.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 23 | 71 | 0.91 | -0.01 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 392.50 | 0.15 | 0.19 | 0.17 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.89 | -0.01 | 0.00 | -0.13 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 395.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 0.00 | 3 | 347 | 0.88 | -0.02 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 397.50 | 0.20 | 0.23 | 0.22 | 0.22 | +0.04 | +22.23% | 0.00 | 5 | 43 | 0.86 | -0.02 | 0.00 | -0.20 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 400.00 | 0.23 | 0.26 | 0.25 | 0.25 | +0.08 | +47.06% | 0.00 | 130 | 2,469 | 0.84 | -0.02 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 402.50 | 0.26 | 0.29 | 0.28 | 0.29 | +0.10 | +52.64% | 0.00 | 2 | 94 | 0.82 | -0.03 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 405.00 | 0.29 | 0.32 | 0.31 | 0.33 | +0.13 | +65.00% | 0.00 | 18 | 80 | 0.80 | -0.03 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 407.50 | 0.34 | 0.38 | 0.36 | 0.40 | +0.17 | +73.92% | 0.00 | 48 | 5 | 0.78 | -0.03 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 410.00 | 0.39 | 0.43 | 0.41 | 0.46 | +0.23 | +100.00% | 0.00 | 29 | 82 | 0.77 | -0.04 | 0.00 | -0.46 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 412.50 | 0.45 | 0.49 | 0.47 | 0.65 | +0.35 | +116.67% | 0.00 | 15 | 26 | 0.75 | -0.05 | 0.00 | -0.54 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 415.00 | 0.52 | 0.56 | 0.54 | 0.54 | +0.21 | +63.64% | 0.00 | 41 | 41 | 0.73 | -0.05 | 0.00 | -0.63 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 417.50 | 0.60 | 0.65 | 0.63 | 0.60 | -0.40 | -40.00% | 0.00 | 44 | 34 | 0.72 | -0.06 | 0.00 | -0.72 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 420.00 | 0.71 | 0.76 | 0.74 | 0.73 | +0.26 | +55.32% | 0.00 | 127 | 97 | 0.70 | -0.07 | 0.01 | -0.83 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 422.50 | 0.84 | 0.89 | 0.87 | 0.87 | +0.38 | +77.56% | 0.00 | 90 | 30 | 0.69 | -0.08 | 0.01 | -0.96 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 425.00 | 0.99 | 1.05 | 1.02 | 1.00 | +0.48 | +92.31% | 0.00 | 106 | 69 | 0.68 | -0.10 | 0.01 | -1.02 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 427.50 | 1.18 | 1.25 | 1.22 | 1.20 | +0.11 | +10.10% | 0.00 | 73 | 84 | 0.67 | -0.11 | 0.01 | -1.09 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 430.00 | 1.41 | 1.49 | 1.45 | 1.38 | +0.64 | +86.49% | 0.00 | 218 | 174 | 0.65 | -0.13 | 0.01 | -1.17 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 432.50 | 1.70 | 1.79 | 1.75 | 1.71 | +0.80 | +87.92% | 0.00 | 112 | 52 | 0.64 | -0.15 | 0.01 | -1.25 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 435.00 | 2.04 | 2.14 | 2.09 | 2.09 | +0.95 | +83.34% | 0.00 | 137 | 146 | 0.63 | -0.17 | 0.01 | -1.34 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 437.50 | 2.47 | 2.58 | 2.53 | 2.65 | +1.30 | +96.30% | 0.01 | 200 | 412 | 0.62 | -0.20 | 0.01 | -1.43 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 440.00 | 2.98 | 3.10 | 3.04 | 2.99 | +1.54 | +106.21% | 0.01 | 249 | 472 | 0.62 | -0.23 | 0.01 | -1.52 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 442.50 | 3.55 | 3.75 | 3.65 | 3.48 | +1.89 | +118.87% | 0.01 | 110 | 402 | 0.61 | -0.26 | 0.02 | -1.62 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 445.00 | 4.30 | 4.50 | 4.40 | 4.45 | +2.60 | +140.55% | 0.01 | 198 | 302 | 0.61 | -0.30 | 0.02 | -1.71 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 447.50 | 5.15 | 5.35 | 5.25 | 5.45 | +3.22 | +144.40% | 0.01 | 179 | 177 | 0.60 | -0.34 | 0.02 | -1.80 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 450.00 | 6.00 | 6.50 | 6.25 | 6.28 | +3.63 | +136.99% | 0.01 | 1,141 | 317 | 0.59 | -0.39 | 0.02 | -1.86 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 452.50 | 7.10 | 7.65 | 7.38 | 7.60 | +4.08 | +115.91% | 0.02 | 201 | 22 | 0.61 | -0.44 | 0.02 | -1.91 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 455.00 | 8.35 | 8.95 | 8.65 | 8.68 | +4.41 | +103.28% | 0.02 | 352 | 87 | 0.61 | -0.48 | 0.02 | -1.94 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 457.50 | 9.60 | 10.40 | 10.00 | 9.90 | +5.10 | +106.25% | 0.02 | 343 | 284 | 0.60 | -0.53 | 0.02 | -1.95 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 460.00 | 11.15 | 12.00 | 11.58 | 12.15 | +6.48 | +114.29% | 0.03 | 354 | 267 | 0.60 | -0.58 | 0.02 | -1.92 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 462.50 | 12.75 | 13.80 | 13.28 | 13.08 | +7.48 | +133.58% | 0.03 | 163 | 299 | 0.59 | -0.62 | 0.02 | -1.88 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 465.00 | 14.50 | 15.65 | 15.08 | 14.65 | +7.25 | +97.98% | 0.03 | 80 | 155 | 0.59 | -0.66 | 0.02 | -1.81 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 467.50 | 16.25 | 17.80 | 17.03 | 17.95 | +10.33 | +135.57% | 0.04 | 15 | 116 | 0.59 | -0.70 | 0.02 | -1.72 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 470.00 | 18.15 | 19.75 | 18.95 | 18.37 | +9.92 | +117.40% | 0.04 | 38 | 732 | 0.60 | -0.74 | 0.02 | -1.61 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 472.50 | 20.10 | 22.05 | 21.08 | 21.44 | +11.44 | +114.40% | 0.04 | 17 | 77 | 0.60 | -0.77 | 0.01 | -1.49 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 475.00 | 22.20 | 23.95 | 23.08 | 23.10 | +11.42 | +97.78% | 0.05 | 6 | 106 | 0.61 | -0.81 | 0.01 | -1.36 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 477.50 | 23.05 | 26.85 | 24.95 | 26.50 | +8.84 | +50.06% | 0.05 | 5 | 24 | 0.61 | -0.84 | 0.01 | -1.23 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 480.00 | 25.25 | 28.50 | 26.88 | 23.72 | +9.83 | +70.77% | 0.06 | 31 | 206 | 0.71 | -0.86 | 0.01 | -1.10 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 482.50 | 27.50 | 31.40 | 29.45 | 29.03 | +13.68 | +89.13% | 0.06 | 3 | 48 | 0.85 | -0.88 | 0.01 | -0.97 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 485.00 | 29.95 | 33.60 | 31.78 | 33.90 | +16.75 | +97.67% | 0.07 | 7 | 68 | 0.94 | -0.90 | 0.01 | -0.85 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 487.50 | 32.10 | 36.95 | 34.53 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.89 | -0.92 | 0.01 | -0.74 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 490.00 | 34.45 | 39.15 | 36.80 | 38.01 | +15.81 | +71.22% | 0.08 | 1 | 48 | 1.02 | -0.93 | 0.01 | -0.64 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 492.50 | 36.85 | 41.80 | 39.33 | 23.25 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.05 | -0.95 | 0.01 | -0.51 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 495.00 | 39.35 | 43.25 | 41.30 | 38.00 | +11.07 | +41.11% | 0.08 | 6 | 64 | 1.07 | -0.96 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 497.50 | 41.65 | 45.85 | 43.75 | 38.21 | +10.62 | +38.50% | 0.09 | 2 | 27 | 1.12 | -0.96 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 500.00 | 45.50 | 49.00 | 47.25 | 46.43 | +17.58 | +60.94% | 0.09 | 41 | 261 | 1.15 | -0.97 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 502.50 | 46.55 | 50.75 | 48.65 | 33.92 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.19 | -0.98 | 0.00 | -0.21 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 505.00 | 49.35 | 53.30 | 51.33 | 47.48 | +9.85 | +26.18% | 0.10 | 1 | 41 | 1.22 | -0.98 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 507.50 | 51.50 | 55.75 | 53.63 | 46.85 | 0.00 | 0.00% | 0.11 | 0 | 37 | 1.26 | -0.98 | 0.00 | -0.14 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 510.00 | 53.95 | 58.25 | 56.10 | 39.65 | 0.00 | 0.00% | 0.11 | 0 | 38 | 1.30 | -0.99 | 0.00 | -0.11 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 512.50 | 56.45 | 60.75 | 58.60 | 47.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.34 | -0.99 | 0.00 | -0.09 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 515.00 | 58.95 | 63.25 | 61.10 | 51.69 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.37 | -0.99 | 0.00 | -0.07 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 517.50 | 61.45 | 65.75 | 63.60 | 39.27 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.40 | -0.99 | 0.00 | -0.05 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 520.00 | 63.95 | 69.00 | 66.48 | 53.95 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.44 | -0.99 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 522.50 | 66.45 | 70.75 | 68.60 | 57.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.48 | -1.00 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 525.00 | 68.95 | 73.20 | 71.08 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.02 | 8/24/2026 9:59:03 AM EST | |||
| 527.50 | 71.45 | 75.70 | 73.58 | % | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 8/24/2026 9:59:03 AM EST | |||
| 530.00 | 73.95 | 78.20 | 76.08 | 60.27 | 0.00 | 0.00% | 0.14 | 0 | 163 | 1.57 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 532.50 | 77.30 | 81.50 | 79.40 | % | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:03 AM EST | |||
| 535.00 | 78.95 | 83.25 | 81.10 | 64.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 537.50 | 81.45 | 85.70 | 83.58 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 540.00 | 83.95 | 88.20 | 86.08 | 69.38 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 542.50 | 86.45 | 90.75 | 88.60 | 87.01 | +32.04 | +58.29% | 0.16 | 1 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 545.00 | 88.95 | 93.20 | 91.08 | 43.94 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 9:59:03 AM EST |
| 547.50 | 91.45 | 95.75 | 93.60 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 550.00 | 93.95 | 98.95 | 96.45 | 63.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 552.50 | 96.35 | 100.70 | 98.53 | % | 0.18 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 555.00 | 98.85 | 103.95 | 101.40 | 53.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 9:59:03 AM EST |
| 557.50 | 101.45 | 105.75 | 103.60 | % | 0.19 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 560.00 | 104.10 | 108.95 | 106.53 | 102.48 | +6.57 | +6.85% | 0.19 | 2 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 562.50 | 106.45 | 111.45 | 108.95 | % | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 565.00 | 108.95 | 113.95 | 111.45 | % | 0.20 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 567.50 | 111.45 | 116.10 | 113.78 | % | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 570.00 | 113.95 | 118.50 | 116.23 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 572.50 | 116.45 | 120.70 | 118.58 | % | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 575.00 | 118.95 | 123.95 | 121.45 | % | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 577.50 | 121.45 | 125.70 | 123.58 | % | 0.21 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 580.00 | 123.85 | 128.95 | 126.40 | % | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 582.50 | 126.45 | 131.60 | 129.03 | % | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 585.00 | 128.95 | 134.10 | 131.53 | % | 0.22 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 587.50 | 131.45 | 135.75 | 133.60 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 590.00 | 133.95 | 139.10 | 136.53 | % | 0.23 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 592.50 | 136.45 | 141.45 | 138.95 | % | 0.23 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 595.00 | 138.95 | 143.95 | 141.45 | % | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 597.50 | 141.45 | 146.45 | 143.95 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 600.00 | 143.95 | 149.10 | 146.53 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 602.50 | 146.45 | 151.45 | 148.95 | % | 0.25 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 605.00 | 148.95 | 153.95 | 151.45 | % | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 607.50 | 151.45 | 156.45 | 153.95 | % | 0.25 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 610.00 | 153.95 | 158.95 | 156.45 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 612.50 | 156.45 | 161.45 | 158.95 | % | 0.26 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 615.00 | 158.95 | 163.95 | 161.45 | % | 0.26 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 620.00 | 163.95 | 168.95 | 166.45 | % | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 625.00 | 168.95 | 174.10 | 171.53 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 630.00 | 173.95 | 178.55 | 176.25 | % | 0.28 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 635.00 | 178.95 | 183.95 | 181.45 | % | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 640.00 | 183.95 | 188.35 | 186.15 | % | 0.29 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 645.00 | 188.85 | 193.95 | 191.40 | % | 0.30 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 650.00 | 193.95 | 199.10 | 196.53 | % | 0.30 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 655.00 | 198.95 | 203.20 | 201.08 | % | 0.31 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 660.00 | 203.95 | 208.95 | 206.45 | % | 0.31 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 665.00 | 208.95 | 213.95 | 211.45 | % | 0.32 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 670.00 | 213.95 | 218.95 | 216.45 | % | 0.32 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 675.00 | 218.95 | 223.45 | 221.20 | % | 0.33 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 680.00 | 223.95 | 228.95 | 226.45 | % | 0.33 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 685.00 | 228.95 | 233.45 | 231.20 | % | 0.34 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 690.00 | 233.95 | 238.95 | 236.45 | % | 0.34 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 695.00 | 238.95 | 243.20 | 241.08 | % | 0.35 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 700.00 | 243.85 | 248.80 | 246.33 | % | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 705.00 | 248.95 | 253.95 | 251.45 | % | 0.36 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 710.00 | 253.95 | 258.80 | 256.38 | % | 0.36 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 715.00 | 258.95 | 263.65 | 261.30 | % | 0.37 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 720.00 | 263.85 | 268.85 | 266.35 | % | 0.37 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 725.00 | 268.95 | 273.95 | 271.45 | % | 0.37 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 730.00 | 273.95 | 278.15 | 276.05 | % | 0.38 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 735.00 | 278.95 | 283.95 | 281.45 | % | 0.38 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 740.00 | 283.95 | 288.95 | 286.45 | % | 0.39 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 750.00 | 293.95 | 298.45 | 296.20 | % | 0.39 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 760.00 | 303.85 | 308.95 | 306.40 | % | 0.40 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 770.00 | 313.95 | 318.95 | 316.45 | % | 0.41 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 780.00 | 323.95 | 328.95 | 326.45 | % | 0.42 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 790.00 | 333.85 | 338.95 | 336.40 | % | 0.43 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 800.00 | 343.95 | 348.95 | 346.45 | % | 0.43 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 810.00 | 353.95 | 358.20 | 356.08 | % | 0.44 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 820.00 | 363.95 | 368.20 | 366.08 | % | 0.45 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 830.00 | 373.95 | 378.95 | 376.45 | % | 0.45 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 840.00 | 385.20 | 388.30 | 386.75 | % | 0.46 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST |