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 | 161.45 | 166.35 | 163.90 | % | 0.57 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 300.00 | 151.50 | 156.40 | 153.95 | 172.11 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 310.00 | 141.75 | 146.45 | 144.10 | % | 0.46 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 315.00 | 136.50 | 141.45 | 138.98 | % | 0.44 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 320.00 | 131.65 | 136.45 | 134.05 | % | 0.42 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 325.00 | 126.55 | 131.45 | 129.00 | % | 0.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 330.00 | 121.55 | 126.30 | 123.93 | % | 0.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 335.00 | 116.55 | 121.30 | 118.93 | % | 0.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 340.00 | 111.60 | 116.50 | 114.05 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 345.00 | 106.60 | 111.45 | 109.03 | % | 0.32 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 350.00 | 101.65 | 106.50 | 104.08 | % | 0.30 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 355.00 | 96.85 | 101.35 | 99.10 | % | 0.28 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 360.00 | 91.70 | 96.55 | 94.13 | % | 0.26 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 365.00 | 86.75 | 91.60 | 89.18 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 370.00 | 81.80 | 86.45 | 84.13 | % | 0.23 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 8/24/2026 9:59:03 AM EST | |||
| 375.00 | 76.90 | 81.50 | 79.20 | % | 0.21 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 8/24/2026 9:59:03 AM EST | |||
| 380.00 | 71.95 | 76.55 | 74.25 | % | 0.20 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 8/24/2026 9:59:03 AM EST | |||
| 382.50 | 69.50 | 74.10 | 71.80 | % | 0.19 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.05 | 8/24/2026 9:59:03 AM EST | |||
| 385.00 | 67.05 | 71.65 | 69.35 | % | 0.18 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.07 | 8/24/2026 9:59:03 AM EST | |||
| 387.50 | 64.65 | 69.20 | 66.93 | % | 0.17 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.09 | 8/24/2026 9:59:03 AM EST | |||
| 390.00 | 62.20 | 66.95 | 64.58 | 81.84 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 0.98 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 392.50 | 59.80 | 64.30 | 62.05 | % | 0.16 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.13 | 8/24/2026 9:59:03 AM EST | |||
| 395.00 | 57.40 | 61.95 | 59.68 | % | 0.15 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.15 | 8/24/2026 9:59:03 AM EST | |||
| 397.50 | 55.00 | 59.45 | 57.23 | % | 0.14 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.18 | 8/24/2026 9:59:03 AM EST | |||
| 400.00 | 52.60 | 57.05 | 54.83 | 55.40 | -12.36 | -18.25% | 0.14 | 1 | 2 | 0.80 | 0.96 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 402.50 | 50.30 | 54.65 | 52.48 | % | 0.13 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.24 | 8/24/2026 9:59:03 AM EST | |||
| 405.00 | 47.95 | 52.30 | 50.13 | % | 0.12 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.27 | 8/24/2026 9:59:03 AM EST | |||
| 407.50 | 45.65 | 49.95 | 47.80 | % | 0.12 | 0 | 0 | 0.82 | 0.93 | 0.00 | -0.31 | 8/24/2026 9:59:03 AM EST | |||
| 410.00 | 44.15 | 47.60 | 45.88 | % | 0.11 | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.35 | 8/24/2026 9:59:03 AM EST | |||
| 412.50 | 41.10 | 45.30 | 43.20 | % | 0.10 | 0 | 0 | 0.71 | 0.91 | 0.00 | -0.39 | 8/24/2026 9:59:03 AM EST | |||
| 415.00 | 39.70 | 43.05 | 41.38 | % | 0.10 | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.43 | 8/24/2026 9:59:03 AM EST | |||
| 417.50 | 37.50 | 40.80 | 39.15 | % | 0.09 | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.47 | 8/24/2026 9:59:03 AM EST | |||
| 420.00 | 34.60 | 38.60 | 36.60 | % | 0.09 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.52 | 8/24/2026 9:59:03 AM EST | |||
| 422.50 | 33.35 | 36.40 | 34.88 | % | 0.08 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.56 | 8/24/2026 9:59:03 AM EST | |||
| 425.00 | 31.30 | 34.30 | 32.80 | % | 0.08 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.60 | 8/24/2026 9:59:03 AM EST | |||
| 427.50 | 28.60 | 32.20 | 30.40 | % | 0.07 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.65 | 8/24/2026 9:59:03 AM EST | |||
| 430.00 | 27.40 | 30.20 | 28.80 | % | 0.07 | 0 | 0 | 0.52 | 0.78 | 0.01 | -0.69 | 8/24/2026 9:59:03 AM EST | |||
| 432.50 | 25.55 | 28.25 | 26.90 | % | 0.06 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.73 | 8/24/2026 9:59:03 AM EST | |||
| 435.00 | 23.10 | 26.35 | 24.73 | 25.85 | -13.55 | -34.40% | 0.06 | 1 | 5 | 0.52 | 0.74 | 0.01 | -0.77 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 437.50 | 22.05 | 24.50 | 23.28 | % | 0.05 | 0 | 0 | 0.52 | 0.71 | 0.01 | -0.80 | 8/24/2026 9:59:03 AM EST | |||
| 440.00 | 20.45 | 22.60 | 21.53 | 34.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.52 | 0.69 | 0.01 | -0.84 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 442.50 | 18.30 | 21.00 | 19.65 | % | 0.04 | 0 | 0 | 0.52 | 0.66 | 0.01 | -0.86 | 8/24/2026 9:59:03 AM EST | |||
| 445.00 | 17.15 | 19.35 | 18.25 | 21.13 | % | 0.04 | 1 | 0 | 0.55 | 0.63 | 0.01 | -0.89 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 447.50 | 15.50 | 17.80 | 16.65 | % | 0.04 | 0 | 0 | 0.53 | 0.60 | 0.01 | -0.91 | 8/24/2026 9:59:03 AM EST | |||
| 450.00 | 14.50 | 16.35 | 15.43 | 17.65 | -10.25 | -36.74% | 0.03 | 6 | 15 | 0.53 | 0.57 | 0.01 | -0.92 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 452.50 | 13.25 | 15.00 | 14.13 | 13.70 | -13.04 | -48.77% | 0.03 | 5 | 1 | 0.54 | 0.54 | 0.01 | -0.93 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 455.00 | 12.00 | 13.70 | 12.85 | 13.00 | -12.20 | -48.42% | 0.03 | 10 | 12 | 0.55 | 0.52 | 0.01 | -0.94 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 457.50 | 11.05 | 12.55 | 11.80 | 11.75 | -8.70 | -42.55% | 0.03 | 54 | 1 | 0.55 | 0.49 | 0.01 | -0.94 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 460.00 | 10.00 | 10.95 | 10.48 | 10.75 | -10.25 | -48.81% | 0.02 | 28 | 9 | 0.54 | 0.46 | 0.01 | -0.94 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 462.50 | 8.70 | 10.40 | 9.55 | 9.45 | -7.43 | -44.02% | 0.02 | 3 | 3 | 0.53 | 0.43 | 0.01 | -0.93 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 465.00 | 8.05 | 9.45 | 8.75 | 8.60 | -11.25 | -56.68% | 0.02 | 38 | 95 | 0.53 | 0.40 | 0.01 | -0.92 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 467.50 | 7.00 | 8.55 | 7.78 | 8.00 | -10.43 | -56.60% | 0.02 | 7 | 12 | 0.52 | 0.37 | 0.01 | -0.90 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 470.00 | 6.35 | 7.75 | 7.05 | 7.25 | -9.75 | -57.36% | 0.01 | 24 | 86 | 0.53 | 0.35 | 0.01 | -0.88 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 472.50 | 5.55 | 7.00 | 6.28 | 6.57 | -9.38 | -58.81% | 0.01 | 7 | 57 | 0.54 | 0.32 | 0.01 | -0.85 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 475.00 | 5.20 | 6.20 | 5.70 | 5.47 | -9.03 | -62.28% | 0.01 | 33 | 131 | 0.53 | 0.30 | 0.01 | -0.82 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 477.50 | 4.60 | 5.70 | 5.15 | 5.70 | -7.60 | -57.15% | 0.01 | 9 | 73 | 0.53 | 0.27 | 0.01 | -0.79 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 480.00 | 4.10 | 4.90 | 4.50 | 4.40 | -7.80 | -63.94% | 0.01 | 58 | 87 | 0.53 | 0.25 | 0.01 | -0.76 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 482.50 | 3.60 | 4.55 | 4.08 | 4.50 | -5.60 | -55.45% | 0.01 | 1 | 17 | 0.53 | 0.23 | 0.01 | -0.73 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 485.00 | 3.20 | 3.70 | 3.45 | 3.44 | -5.71 | -62.41% | 0.01 | 21 | 77 | 0.54 | 0.21 | 0.01 | -0.69 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 487.50 | 2.86 | 3.50 | 3.18 | 3.25 | -5.65 | -63.49% | 0.01 | 22 | 10 | 0.53 | 0.19 | 0.01 | -0.66 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 490.00 | 2.28 | 3.25 | 2.77 | 2.81 | -6.04 | -68.25% | 0.01 | 11 | 80 | 0.54 | 0.17 | 0.01 | -0.62 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 492.50 | 2.15 | 2.91 | 2.53 | 6.77 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | 0.16 | 0.01 | -0.58 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 495.00 | 1.93 | 2.37 | 2.15 | 2.04 | -5.31 | -72.25% | 0.00 | 3 | 67 | 0.54 | 0.14 | 0.01 | -0.54 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 497.50 | 1.72 | 2.09 | 1.91 | 2.70 | -3.93 | -59.28% | 0.00 | 1 | 8 | 0.54 | 0.13 | 0.01 | -0.51 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 500.00 | 1.55 | 1.87 | 1.71 | 1.70 | -4.33 | -71.81% | 0.00 | 85 | 453 | 0.54 | 0.12 | 0.01 | -0.47 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 502.50 | 1.31 | 1.65 | 1.48 | 1.55 | -3.90 | -71.56% | 0.00 | 4 | 19 | 0.54 | 0.10 | 0.01 | -0.43 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 505.00 | 1.13 | 1.44 | 1.29 | 1.46 | -3.05 | -67.63% | 0.00 | 2,035 | 107 | 0.54 | 0.09 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 507.50 | 1.00 | 1.30 | 1.15 | 1.20 | -3.40 | -73.92% | 0.00 | 4 | 12 | 0.54 | 0.08 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 510.00 | 0.89 | 1.14 | 1.02 | 1.00 | -2.30 | -69.70% | 0.00 | 6 | 66 | 0.55 | 0.07 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 512.50 | 0.73 | 1.03 | 0.88 | 0.92 | -2.31 | -71.52% | 0.00 | 3 | 13 | 0.55 | 0.06 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 515.00 | 0.75 | 0.88 | 0.82 | 0.80 | -2.46 | -75.46% | 0.00 | 5 | 43 | 0.54 | 0.06 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 517.50 | 0.60 | 0.81 | 0.71 | 1.15 | -1.40 | -54.91% | 0.00 | 1 | 16 | 0.55 | 0.05 | 0.00 | -0.25 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 520.00 | 0.54 | 0.72 | 0.63 | 0.72 | -1.88 | -72.31% | 0.00 | 21 | 91 | 0.55 | 0.04 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 522.50 | 0.44 | 0.65 | 0.55 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.04 | 0.00 | -0.20 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 525.00 | 0.38 | 0.58 | 0.48 | 0.53 | -1.18 | -69.01% | 0.00 | 9 | 54 | 0.56 | 0.03 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 527.50 | 0.35 | 0.52 | 0.44 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.03 | 0.00 | -0.16 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 530.00 | 0.23 | 0.47 | 0.35 | 0.38 | -1.32 | -77.65% | 0.00 | 18 | 49 | 0.57 | 0.03 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 532.50 | 0.19 | 0.40 | 0.30 | 0.31 | -1.15 | -78.77% | 0.00 | 4 | 6 | 0.57 | 0.02 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 535.00 | 0.16 | 0.39 | 0.28 | 0.26 | -0.87 | -77.00% | 0.00 | 2 | 47 | 0.57 | 0.02 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 537.50 | 0.12 | 0.35 | 0.24 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.02 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 540.00 | 0.16 | 0.32 | 0.24 | 0.35 | -0.59 | -62.77% | 0.00 | 15 | 738 | 0.57 | 0.01 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 542.50 | 0.13 | 0.30 | 0.22 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.01 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 545.00 | 0.13 | 0.27 | 0.20 | 0.20 | -0.55 | -73.34% | 0.00 | 1 | 11 | 0.57 | 0.01 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 547.50 | 0.10 | 0.24 | 0.17 | 0.37 | -0.87 | -70.17% | 0.00 | 1 | 1 | 0.58 | 0.01 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 550.00 | 0.09 | 0.24 | 0.17 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 377 | 0.60 | 0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 552.50 | 0.03 | 0.22 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.04 | 8/24/2026 9:59:03 AM EST | |||
| 555.00 | 0.04 | 0.21 | 0.13 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.59 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 557.50 | 0.02 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 8/24/2026 9:59:03 AM EST | |||
| 560.00 | 0.01 | 0.19 | 0.10 | 0.09 | -0.39 | -81.25% | 0.00 | 6 | 59 | 0.57 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 562.50 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 8/24/2026 9:59:03 AM EST | |||
| 565.00 | 0.01 | 0.16 | 0.09 | 0.17 | -0.26 | -60.47% | 0.00 | 2 | 5 | 0.59 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 567.50 | 0.01 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 8/24/2026 9:59:03 AM EST | |||
| 570.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.32 | -80.00% | 0.00 | 5 | 297 | 0.61 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 575.00 | 0.01 | 0.17 | 0.09 | 0.14 | -0.28 | -66.67% | 0.00 | 6 | 11 | 0.63 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 580.00 | 0.01 | 0.17 | 0.09 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 585.00 | 0.01 | 0.18 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 590.00 | 0.01 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 595.00 | 0.01 | 0.20 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.71 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 600.00 | 0.01 | 0.28 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 31 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 605.00 | 0.01 | 0.18 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 610.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 13 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 615.00 | 0.01 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 620.00 | 0.01 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 625.00 | 0.01 | 0.27 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 630.00 | 0.00 | 0.27 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 635.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 640.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 645.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 650.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 655.00 | 0.00 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 660.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 665.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 670.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 675.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 680.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 685.00 | 0.00 | 0.26 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 690.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 695.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 700.00 | 0.00 | 0.26 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 705.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 710.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 715.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 720.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 725.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 730.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 735.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 740.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 750.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 760.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 770.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 966 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 780.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 790.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 800.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.25 | -86.21% | 0.00 | 1 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 810.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 820.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 830.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 840.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 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 | 0.01 | 0.28 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 300.00 | 0.01 | 0.28 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 310.00 | 0.01 | 0.21 | 0.11 | 0.14 | +0.04 | +40.00% | 0.00 | 3 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 315.00 | 0.01 | 0.23 | 0.12 | 0.16 | +0.14 | +700.00% | 0.00 | 2 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 320.00 | 0.01 | 0.27 | 0.14 | 0.18 | +0.12 | +200.00% | 0.00 | 1 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 325.00 | 0.01 | 0.32 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 330.00 | 0.01 | 0.19 | 0.10 | 0.18 | +0.08 | +80.00% | 0.00 | 1 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 335.00 | 0.04 | 0.19 | 0.12 | 0.19 | +0.07 | +58.34% | 0.00 | 1 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 340.00 | 0.03 | 0.21 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 345.00 | 0.05 | 0.22 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 350.00 | 0.07 | 0.17 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 355.00 | 0.11 | 0.26 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 360.00 | 0.14 | 0.33 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 365.00 | 0.18 | 0.37 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 370.00 | 0.23 | 0.43 | 0.33 | 0.26 | +0.03 | +13.05% | 0.00 | 2 | 4 | 0.72 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 375.00 | 0.30 | 0.49 | 0.40 | 0.34 | -0.01 | -2.86% | 0.00 | 1 | 32 | 0.70 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 380.00 | 0.38 | 0.52 | 0.45 | 0.44 | -0.01 | -2.23% | 0.00 | 41 | 1 | 0.68 | -0.01 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 382.50 | 0.42 | 0.66 | 0.54 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 385.00 | 0.46 | 0.65 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | -0.01 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 387.50 | 0.52 | 0.72 | 0.62 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.09 | 8/24/2026 9:59:03 AM EST | |||
| 390.00 | 0.58 | 0.80 | 0.69 | 0.72 | % | 0.00 | 3 | 0 | 0.64 | -0.02 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 392.50 | 0.65 | 0.89 | 0.77 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.13 | 8/24/2026 9:59:03 AM EST | |||
| 395.00 | 0.73 | 0.99 | 0.86 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | -0.03 | 0.00 | -0.15 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 397.50 | 0.83 | 1.07 | 0.95 | 1.18 | +0.34 | +40.48% | 0.00 | 3 | 38 | 0.62 | -0.04 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 400.00 | 0.94 | 1.19 | 1.07 | 1.07 | +0.46 | +75.41% | 0.00 | 12 | 83 | 0.61 | -0.04 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 402.50 | 1.05 | 1.37 | 1.21 | 1.28 | % | 0.00 | 1 | 0 | 0.60 | -0.05 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 9:59:03 AM EST | |
| 405.00 | 1.20 | 1.52 | 1.36 | 1.29 | +0.19 | +17.28% | 0.00 | 14 | 5 | 0.59 | -0.06 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 407.50 | 1.35 | 1.70 | 1.53 | 1.40 | +0.15 | +12.00% | 0.00 | 2 | 10 | 0.59 | -0.07 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 410.00 | 1.53 | 1.89 | 1.71 | 1.60 | +0.51 | +46.79% | 0.00 | 20 | 39 | 0.58 | -0.08 | 0.00 | -0.35 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 412.50 | 1.75 | 2.11 | 1.93 | 1.85 | +0.65 | +54.17% | 0.00 | 2 | 6 | 0.57 | -0.09 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 415.00 | 1.99 | 2.36 | 2.18 | 2.31 | +1.17 | +102.64% | 0.01 | 2 | 25 | 0.56 | -0.11 | 0.01 | -0.43 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 417.50 | 2.23 | 2.64 | 2.44 | 2.54 | +1.28 | +101.59% | 0.01 | 14 | 6 | 0.56 | -0.12 | 0.01 | -0.47 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 420.00 | 2.45 | 3.00 | 2.73 | 2.81 | +1.01 | +56.12% | 0.01 | 3 | 47 | 0.56 | -0.14 | 0.01 | -0.52 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 422.50 | 2.78 | 3.50 | 3.14 | 3.28 | +1.59 | +94.09% | 0.01 | 3 | 18 | 0.56 | -0.16 | 0.01 | -0.56 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 425.00 | 3.25 | 3.85 | 3.55 | 3.96 | +2.07 | +109.53% | 0.01 | 3 | 247 | 0.55 | -0.17 | 0.01 | -0.60 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 427.50 | 3.50 | 4.45 | 3.98 | 4.15 | +2.07 | +99.52% | 0.01 | 1 | 3 | 0.56 | -0.20 | 0.01 | -0.65 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 430.00 | 4.00 | 4.70 | 4.35 | 4.55 | +2.12 | +87.25% | 0.01 | 3 | 161 | 0.55 | -0.22 | 0.01 | -0.69 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 432.50 | 4.60 | 5.60 | 5.10 | 5.32 | +2.80 | +111.12% | 0.01 | 5 | 20 | 0.55 | -0.24 | 0.01 | -0.73 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 435.00 | 5.20 | 6.05 | 5.63 | 6.25 | +2.95 | +89.40% | 0.01 | 504 | 136 | 0.54 | -0.26 | 0.01 | -0.77 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 437.50 | 5.90 | 7.05 | 6.48 | 4.28 | +0.18 | +4.39% | 0.01 | 2 | 21 | 0.54 | -0.29 | 0.01 | -0.80 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 440.00 | 6.65 | 7.75 | 7.20 | 7.68 | +3.93 | +104.80% | 0.02 | 2,018 | 104 | 0.54 | -0.31 | 0.01 | -0.84 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 442.50 | 7.50 | 8.95 | 8.23 | 8.89 | +3.69 | +70.97% | 0.02 | 17 | 26 | 0.54 | -0.34 | 0.01 | -0.86 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 445.00 | 8.40 | 9.35 | 8.88 | 9.20 | +4.45 | +93.69% | 0.02 | 23 | 63 | 0.54 | -0.37 | 0.01 | -0.89 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 447.50 | 9.40 | 10.80 | 10.10 | % | 0.02 | 0 | 0 | 0.53 | -0.40 | 0.01 | -0.91 | 8/24/2026 9:59:03 AM EST | |||
| 450.00 | 10.45 | 11.95 | 11.20 | 11.75 | +5.99 | +104.00% | 0.02 | 30 | 127 | 0.54 | -0.43 | 0.01 | -0.92 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 452.50 | 12.25 | 13.20 | 12.73 | 12.79 | +6.02 | +88.93% | 0.03 | 21 | 31 | 0.54 | -0.46 | 0.01 | -0.93 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 455.00 | 13.20 | 14.90 | 14.05 | 13.30 | +5.75 | +76.16% | 0.03 | 66 | 38 | 0.54 | -0.48 | 0.01 | -0.94 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 457.50 | 14.50 | 16.30 | 15.40 | 15.20 | +6.60 | +76.75% | 0.03 | 9 | 5 | 0.53 | -0.51 | 0.01 | -0.94 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 460.00 | 15.90 | 17.80 | 16.85 | 16.59 | +7.59 | +84.34% | 0.04 | 27 | 210 | 0.54 | -0.54 | 0.01 | -0.94 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 462.50 | 16.95 | 19.40 | 18.18 | 15.14 | +2.98 | +24.51% | 0.04 | 3 | 39 | 0.54 | -0.57 | 0.01 | -0.93 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 465.00 | 18.30 | 21.15 | 19.73 | 19.71 | +8.12 | +70.06% | 0.04 | 12 | 524 | 0.55 | -0.60 | 0.01 | -0.92 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 467.50 | 20.00 | 22.25 | 21.13 | 18.12 | +4.76 | +35.63% | 0.05 | 1 | 9 | 0.53 | -0.63 | 0.01 | -0.90 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 470.00 | 21.60 | 24.70 | 23.15 | 21.66 | +7.27 | +50.53% | 0.05 | 4 | 180 | 0.55 | -0.65 | 0.01 | -0.88 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 472.50 | 23.20 | 26.00 | 24.60 | 23.10 | +8.19 | +54.93% | 0.05 | 2 | 5 | 0.55 | -0.68 | 0.01 | -0.85 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 475.00 | 25.00 | 27.80 | 26.40 | 27.00 | +11.34 | +72.42% | 0.06 | 12 | 45 | 0.53 | -0.70 | 0.01 | -0.82 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 477.50 | 26.85 | 29.85 | 28.35 | 28.87 | +10.24 | +54.97% | 0.06 | 5 | 15 | 0.54 | -0.73 | 0.01 | -0.79 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 480.00 | 28.80 | 32.50 | 30.65 | 28.93 | +9.09 | +45.82% | 0.06 | 1 | 564 | 0.54 | -0.75 | 0.01 | -0.76 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 482.50 | 30.65 | 34.60 | 32.63 | 31.77 | +11.89 | +59.81% | 0.07 | 15 | 480 | 0.54 | -0.77 | 0.01 | -0.73 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 485.00 | 32.65 | 36.05 | 34.35 | 34.07 | +10.22 | +42.86% | 0.07 | 22 | 149 | 0.54 | -0.79 | 0.01 | -0.69 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 487.50 | 34.65 | 38.25 | 36.45 | 36.79 | +3.79 | +11.49% | 0.07 | 1 | 866 | 0.54 | -0.81 | 0.01 | -0.66 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 490.00 | 36.75 | 40.45 | 38.60 | 38.70 | +8.28 | +27.22% | 0.08 | 1 | 38 | 0.54 | -0.83 | 0.01 | -0.62 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 492.50 | 38.95 | 42.65 | 40.80 | 29.65 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.54 | -0.84 | 0.01 | -0.58 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 495.00 | 41.60 | 44.90 | 43.25 | 40.95 | +11.13 | +37.33% | 0.09 | 2 | 15 | 0.49 | -0.86 | 0.01 | -0.54 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 497.50 | 43.30 | 47.15 | 45.23 | 35.35 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.52 | -0.87 | 0.01 | -0.51 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 500.00 | 45.50 | 49.75 | 47.63 | 46.00 | +12.11 | +35.74% | 0.10 | 38 | 38 | 0.71 | -0.88 | 0.01 | -0.47 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 502.50 | 47.75 | 52.55 | 50.15 | 40.66 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.72 | -0.90 | 0.01 | -0.43 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 505.00 | 50.10 | 54.50 | 52.30 | 49.55 | +11.70 | +30.92% | 0.10 | 1 | 14 | 0.73 | -0.91 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 507.50 | 52.45 | 56.80 | 54.63 | % | 0.11 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.37 | 8/24/2026 9:59:03 AM EST | |||
| 510.00 | 54.80 | 59.15 | 56.98 | 54.20 | +5.09 | +10.37% | 0.11 | 1 | 28 | 0.76 | -0.93 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 9:59:03 AM EST |
| 512.50 | 57.15 | 62.05 | 59.60 | % | 0.12 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.31 | 8/24/2026 9:59:03 AM EST | |||
| 515.00 | 59.50 | 63.90 | 61.70 | 45.53 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.77 | -0.94 | 0.00 | -0.28 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 517.50 | 61.90 | 66.50 | 64.20 | % | 0.12 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.25 | 8/24/2026 9:59:03 AM EST | |||
| 520.00 | 64.35 | 69.40 | 66.88 | 53.56 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.82 | -0.96 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 9:59:03 AM EST |
| 522.50 | 66.80 | 71.75 | 69.28 | % | 0.13 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.20 | 8/24/2026 9:59:03 AM EST | |||
| 525.00 | 69.25 | 74.35 | 71.80 | 60.49 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.85 | -0.97 | 0.00 | -0.18 | 8/19/2026 | 8/24/2026 9:59:03 AM EST |
| 527.50 | 71.70 | 76.70 | 74.20 | % | 0.14 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.16 | 8/24/2026 9:59:03 AM EST | |||
| 530.00 | 74.10 | 79.15 | 76.63 | 66.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.88 | -0.97 | 0.00 | -0.14 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 532.50 | 76.60 | 81.60 | 79.10 | % | 0.15 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.13 | 8/24/2026 9:59:03 AM EST | |||
| 535.00 | 79.10 | 84.10 | 81.60 | % | 0.15 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.11 | 8/24/2026 9:59:03 AM EST | |||
| 537.50 | 81.55 | 86.50 | 84.03 | 61.12 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.93 | -0.98 | 0.00 | -0.10 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 540.00 | 84.05 | 89.05 | 86.55 | % | 0.16 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.09 | 8/24/2026 9:59:03 AM EST | |||
| 542.50 | 86.55 | 91.65 | 89.10 | % | 0.16 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.08 | 8/24/2026 9:59:03 AM EST | |||
| 545.00 | 89.05 | 94.00 | 91.53 | % | 0.17 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.07 | 8/24/2026 9:59:03 AM EST | |||
| 547.50 | 91.55 | 96.45 | 94.00 | % | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.06 | 8/24/2026 9:59:03 AM EST | |||
| 550.00 | 94.05 | 98.60 | 96.33 | 84.70 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.01 | -0.99 | 0.00 | -0.05 | 8/20/2026 | 8/24/2026 9:59:03 AM EST |
| 552.50 | 96.55 | 101.40 | 98.98 | % | 0.18 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 8/24/2026 9:59:03 AM EST | |||
| 555.00 | 99.05 | 103.90 | 101.48 | % | 0.18 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 8/24/2026 9:59:03 AM EST | |||
| 557.50 | 101.55 | 106.40 | 103.98 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.03 | 8/24/2026 9:59:03 AM EST | |||
| 560.00 | 104.05 | 108.90 | 106.48 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.03 | 8/24/2026 9:59:03 AM EST | |||
| 562.50 | 106.55 | 111.35 | 108.95 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 8/24/2026 9:59:03 AM EST | |||
| 565.00 | 109.05 | 113.85 | 111.45 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 8/24/2026 9:59:03 AM EST | |||
| 567.50 | 111.60 | 116.50 | 114.05 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 8/24/2026 9:59:03 AM EST | |||
| 570.00 | 114.10 | 118.85 | 116.48 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:03 AM EST | |||
| 575.00 | 119.10 | 123.80 | 121.45 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:03 AM EST | |||
| 580.00 | 124.10 | 128.80 | 126.45 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:03 AM EST | |||
| 585.00 | 129.10 | 133.80 | 131.45 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 590.00 | 134.10 | 138.80 | 136.45 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 595.00 | 139.10 | 143.80 | 141.45 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 600.00 | 144.10 | 148.80 | 146.45 | 122.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:03 AM EST |
| 605.00 | 149.10 | 153.80 | 151.45 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 610.00 | 154.10 | 158.80 | 156.45 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 615.00 | 159.10 | 163.80 | 161.45 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 620.00 | 164.10 | 168.80 | 166.45 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 625.00 | 169.10 | 173.80 | 171.45 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 630.00 | 174.10 | 178.80 | 176.45 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 635.00 | 179.10 | 183.80 | 181.45 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 640.00 | 184.10 | 188.80 | 186.45 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 645.00 | 189.10 | 194.00 | 191.55 | % | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 650.00 | 194.10 | 198.80 | 196.45 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 655.00 | 199.10 | 203.80 | 201.45 | % | 0.31 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 660.00 | 204.10 | 208.80 | 206.45 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 665.00 | 209.10 | 213.80 | 211.45 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 670.00 | 214.10 | 218.80 | 216.45 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 675.00 | 219.10 | 223.85 | 221.48 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 680.00 | 224.10 | 228.85 | 226.48 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 685.00 | 229.10 | 233.85 | 231.48 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 690.00 | 234.10 | 238.85 | 236.48 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 695.00 | 239.10 | 243.85 | 241.48 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 700.00 | 244.10 | 248.85 | 246.48 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 705.00 | 249.10 | 253.85 | 251.48 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 710.00 | 254.10 | 258.85 | 256.48 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 715.00 | 259.10 | 263.85 | 261.48 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 720.00 | 264.10 | 268.85 | 266.48 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 725.00 | 269.10 | 273.85 | 271.48 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 730.00 | 274.10 | 278.85 | 276.48 | % | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 735.00 | 279.10 | 283.85 | 281.48 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 740.00 | 284.10 | 288.85 | 286.48 | % | 0.39 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 750.00 | 294.10 | 298.85 | 296.48 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 760.00 | 304.10 | 308.85 | 306.48 | % | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 770.00 | 314.10 | 318.85 | 316.48 | % | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 780.00 | 324.10 | 328.85 | 326.48 | % | 0.42 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 790.00 | 334.10 | 338.85 | 336.48 | % | 0.43 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 800.00 | 344.10 | 348.85 | 346.48 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 810.00 | 354.10 | 358.85 | 356.48 | % | 0.44 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 820.00 | 364.10 | 368.85 | 366.48 | % | 0.45 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 830.00 | 374.10 | 378.85 | 376.48 | % | 0.45 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST | |||
| 840.00 | 384.10 | 388.85 | 386.48 | % | 0.46 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:03 AM EST |