Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $474.29 as of 8/28/2026 7:05:18 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 | 172.45 | 179.45 | 175.95 | % | 0.61 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 300.00 | 164.10 | 167.45 | 165.78 | 171.42 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:52 PM EST |
| 310.00 | 152.55 | 157.45 | 155.00 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 315.00 | 148.10 | 152.45 | 150.28 | % | 0.48 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 320.00 | 143.10 | 147.50 | 145.30 | % | 0.45 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 325.00 | 139.25 | 142.45 | 140.85 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 330.00 | 134.20 | 137.45 | 135.83 | % | 0.41 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 335.00 | 129.15 | 132.45 | 130.80 | % | 0.39 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 340.00 | 124.20 | 127.45 | 125.83 | % | 0.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 345.00 | 119.25 | 122.45 | 120.85 | % | 0.35 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 350.00 | 114.25 | 117.45 | 115.85 | % | 0.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 355.00 | 109.15 | 112.45 | 110.80 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 360.00 | 104.15 | 107.50 | 105.83 | 123.09 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 365.00 | 99.25 | 102.50 | 100.88 | % | 0.28 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 370.00 | 94.30 | 97.50 | 95.90 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 375.00 | 89.75 | 92.50 | 91.13 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 380.00 | 84.25 | 87.50 | 85.88 | % | 0.23 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 382.50 | 82.40 | 85.00 | 83.70 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 385.00 | 79.20 | 82.50 | 80.85 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 387.50 | 76.85 | 80.00 | 78.43 | % | 0.20 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 390.00 | 74.25 | 77.50 | 75.88 | % | 0.19 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 392.50 | 71.80 | 75.00 | 73.40 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 395.00 | 69.35 | 72.60 | 70.98 | 79.71 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/28/2026 3:59:52 PM EST |
| 397.50 | 66.90 | 70.10 | 68.50 | % | 0.17 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 400.00 | 64.40 | 67.60 | 66.00 | 72.00 | +1.00 | +1.41% | 0.17 | 1 | 8 | 0.94 | 1.00 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 402.50 | 62.45 | 65.15 | 63.80 | % | 0.16 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 8/28/2026 3:59:52 PM EST | |||
| 405.00 | 59.50 | 62.65 | 61.08 | % | 0.15 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.05 | 8/28/2026 3:59:52 PM EST | |||
| 407.50 | 57.00 | 60.15 | 58.58 | % | 0.14 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.07 | 8/28/2026 3:59:52 PM EST | |||
| 410.00 | 54.60 | 57.65 | 56.13 | 57.76 | -0.61 | -1.05% | 0.14 | 4 | 1 | 0.82 | 0.99 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 412.50 | 52.10 | 55.20 | 53.65 | 58.90 | % | 0.13 | 3 | 0 | 0.79 | 0.99 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 415.00 | 49.65 | 52.75 | 51.20 | 60.25 | -0.15 | -0.25% | 0.12 | 3 | 3 | 0.77 | 0.98 | 0.00 | -0.16 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 417.50 | 46.80 | 50.30 | 48.55 | % | 0.12 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.17 | 8/28/2026 3:59:52 PM EST | |||
| 420.00 | 44.70 | 47.85 | 46.28 | 70.65 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.25 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 422.50 | 42.20 | 45.40 | 43.80 | 52.83 | % | 0.10 | 3 | 0 | 0.69 | 0.96 | 0.00 | -0.27 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 425.00 | 39.85 | 43.00 | 41.43 | % | 0.10 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.28 | 8/28/2026 3:59:52 PM EST | |||
| 427.50 | 37.40 | 40.60 | 39.00 | % | 0.09 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.34 | 8/28/2026 3:59:52 PM EST | |||
| 430.00 | 35.00 | 38.15 | 36.58 | 38.70 | -13.27 | -25.54% | 0.09 | 21 | 11 | 0.63 | 0.94 | 0.00 | -0.34 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 432.50 | 32.65 | 35.80 | 34.23 | 42.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.61 | 0.93 | 0.01 | -0.39 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 435.00 | 31.10 | 33.45 | 32.28 | % | 0.07 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.42 | 8/28/2026 3:59:52 PM EST | |||
| 437.50 | 27.90 | 31.20 | 29.55 | 48.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | 0.90 | 0.01 | -0.46 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 440.00 | 26.65 | 28.95 | 27.80 | 30.62 | -5.38 | -14.95% | 0.06 | 15 | 4 | 0.45 | 0.88 | 0.01 | -0.51 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 442.50 | 23.65 | 26.75 | 25.20 | 43.18 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | 0.86 | 0.01 | -0.56 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 445.00 | 21.60 | 23.60 | 22.60 | 29.88 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.38 | 0.83 | 0.01 | -0.62 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 447.50 | 20.30 | 21.60 | 20.95 | 24.55 | -11.95 | -32.74% | 0.05 | 6 | 12 | 0.42 | 0.81 | 0.01 | -0.68 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 450.00 | 18.10 | 19.50 | 18.80 | 23.34 | -4.91 | -17.39% | 0.04 | 21 | 16 | 0.41 | 0.77 | 0.01 | -0.73 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 452.50 | 16.30 | 17.70 | 17.00 | 19.71 | -6.83 | -25.74% | 0.04 | 5 | 3 | 0.41 | 0.74 | 0.01 | -0.79 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 455.00 | 15.00 | 16.00 | 15.50 | 18.83 | -4.99 | -20.95% | 0.03 | 1 | 18 | 0.42 | 0.70 | 0.02 | -0.84 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 457.50 | 13.10 | 14.30 | 13.70 | 16.30 | -11.47 | -41.31% | 0.03 | 67 | 10 | 0.41 | 0.66 | 0.02 | -0.88 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 460.00 | 11.60 | 12.70 | 12.15 | 12.00 | -9.50 | -44.19% | 0.03 | 83 | 74 | 0.42 | 0.61 | 0.02 | -0.92 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 462.50 | 10.40 | 11.25 | 10.83 | 10.70 | -8.36 | -43.87% | 0.02 | 257 | 35 | 0.41 | 0.57 | 0.02 | -0.94 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 465.00 | 9.05 | 9.65 | 9.35 | 9.48 | -6.72 | -41.49% | 0.02 | 177 | 45 | 0.41 | 0.53 | 0.02 | -0.95 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 467.50 | 7.85 | 8.70 | 8.28 | 8.34 | -6.66 | -44.40% | 0.02 | 311 | 13 | 0.42 | 0.48 | 0.02 | -0.96 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 470.00 | 6.80 | 7.40 | 7.10 | 7.00 | -8.00 | -53.34% | 0.02 | 383 | 142 | 0.41 | 0.44 | 0.02 | -0.95 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 472.50 | 5.90 | 6.35 | 6.13 | 6.70 | -7.55 | -52.99% | 0.01 | 334 | 122 | 0.41 | 0.40 | 0.02 | -0.93 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 475.00 | 5.05 | 5.75 | 5.40 | 5.40 | -7.90 | -59.40% | 0.01 | 326 | 146 | 0.42 | 0.36 | 0.02 | -0.90 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 477.50 | 4.30 | 4.65 | 4.48 | 4.65 | -7.26 | -60.96% | 0.01 | 364 | 370 | 0.42 | 0.32 | 0.02 | -0.86 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 480.00 | 3.65 | 4.15 | 3.90 | 3.90 | -7.00 | -64.22% | 0.01 | 331 | 157 | 0.42 | 0.28 | 0.01 | -0.81 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 482.50 | 3.05 | 3.55 | 3.30 | 3.75 | -5.86 | -60.98% | 0.01 | 260 | 58 | 0.42 | 0.25 | 0.01 | -0.76 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 485.00 | 2.59 | 2.91 | 2.75 | 2.70 | -5.95 | -68.79% | 0.01 | 1,233 | 176 | 0.42 | 0.22 | 0.01 | -0.71 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 487.50 | 2.14 | 2.45 | 2.30 | 2.33 | -4.58 | -66.29% | 0.00 | 519 | 38 | 0.42 | 0.19 | 0.01 | -0.65 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 490.00 | 1.80 | 1.99 | 1.90 | 2.08 | -4.42 | -68.00% | 0.00 | 268 | 121 | 0.43 | 0.16 | 0.01 | -0.60 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 492.50 | 1.50 | 1.71 | 1.61 | 1.65 | -3.75 | -69.45% | 0.00 | 334 | 18 | 0.43 | 0.14 | 0.01 | -0.55 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 495.00 | 1.25 | 1.44 | 1.35 | 1.38 | -3.62 | -72.40% | 0.00 | 122 | 43 | 0.43 | 0.12 | 0.01 | -0.50 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 497.50 | 1.04 | 1.27 | 1.16 | 1.37 | -2.45 | -64.14% | 0.00 | 116 | 17 | 0.44 | 0.10 | 0.01 | -0.45 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 500.00 | 0.86 | 0.98 | 0.92 | 0.94 | -3.41 | -78.40% | 0.00 | 810 | 312 | 0.44 | 0.09 | 0.01 | -0.40 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 502.50 | 0.71 | 0.85 | 0.78 | 0.92 | -2.63 | -74.09% | 0.00 | 108 | 85 | 0.44 | 0.08 | 0.01 | -0.36 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 505.00 | 0.60 | 0.76 | 0.68 | 0.68 | -2.42 | -78.07% | 0.00 | 176 | 233 | 0.45 | 0.07 | 0.01 | -0.32 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 507.50 | 0.49 | 0.69 | 0.59 | 0.49 | -2.20 | -81.79% | 0.00 | 121 | 38 | 0.46 | 0.06 | 0.00 | -0.28 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 510.00 | 0.41 | 0.56 | 0.49 | 0.46 | -2.11 | -82.11% | 0.00 | 149 | 138 | 0.46 | 0.05 | 0.00 | -0.25 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 512.50 | 0.25 | 0.79 | 0.52 | 0.49 | -1.75 | -78.13% | 0.00 | 48 | 111 | 0.47 | 0.04 | 0.00 | -0.22 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 515.00 | 0.30 | 0.41 | 0.36 | 0.41 | -1.61 | -79.71% | 0.00 | 42 | 163 | 0.47 | 0.03 | 0.00 | -0.19 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 517.50 | 0.01 | 0.86 | 0.44 | 0.78 | -1.00 | -56.18% | 0.00 | 39 | 65 | 0.44 | 0.03 | 0.00 | -0.19 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 520.00 | 0.20 | 0.60 | 0.40 | 0.26 | -1.28 | -83.12% | 0.00 | 89 | 183 | 0.51 | 0.02 | 0.00 | -0.14 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 522.50 | 0.15 | 0.72 | 0.44 | 0.30 | -0.81 | -72.98% | 0.00 | 158 | 23 | 0.53 | 0.02 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 525.00 | 0.13 | 0.20 | 0.17 | 0.20 | -0.89 | -81.66% | 0.00 | 307 | 63 | 0.52 | 0.02 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 527.50 | 0.10 | 0.45 | 0.28 | 0.29 | -0.53 | -64.64% | 0.00 | 3 | 9 | 0.52 | 0.01 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 530.00 | 0.08 | 0.18 | 0.13 | 0.15 | -0.75 | -83.34% | 0.00 | 66 | 100 | 0.48 | 0.01 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 532.50 | 0.01 | 0.22 | 0.12 | 0.19 | -1.83 | -90.60% | 0.00 | 3 | 7 | 0.47 | 0.01 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 535.00 | 0.06 | 0.42 | 0.24 | 0.15 | -0.58 | -79.46% | 0.00 | 5 | 32 | 0.55 | 0.01 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 537.50 | 0.05 | 0.10 | 0.08 | 0.12 | -0.37 | -75.51% | 0.00 | 16 | 33 | 0.51 | 0.01 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 540.00 | 0.04 | 0.37 | 0.21 | 0.07 | -0.33 | -82.50% | 0.00 | 42 | 104 | 0.56 | 0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 542.50 | 0.03 | 0.66 | 0.35 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | -0.03 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 545.00 | 0.02 | 0.45 | 0.24 | 0.11 | -0.34 | -75.56% | 0.00 | 50 | 11 | 0.59 | 0.00 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 547.50 | 0.02 | 0.61 | 0.32 | 0.23 | -0.32 | -58.19% | 0.00 | 15 | 3 | 0.62 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 550.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.34 | -85.00% | 0.00 | 6 | 240 | 0.53 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 552.50 | 0.01 | 0.37 | 0.19 | 0.11 | -0.39 | -78.00% | 0.00 | 47 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 555.00 | 0.01 | 0.42 | 0.22 | 0.05 | -0.28 | -84.85% | 0.00 | 16 | 4 | 0.63 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 557.50 | 0.01 | 0.27 | 0.14 | 0.09 | -1.34 | -93.71% | 0.00 | 76 | 10 | 0.61 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 0.31 | 0.16 | 0.07 | -0.09 | -56.25% | 0.00 | 4 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 562.50 | 0.00 | 0.42 | 0.21 | 0.02 | -0.58 | -96.67% | 0.00 | 13 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 565.00 | 0.00 | 0.42 | 0.21 | 0.05 | -0.40 | -88.89% | 0.00 | 4 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 567.50 | 0.02 | 0.08 | 0.05 | 0.03 | -0.39 | -92.86% | 0.00 | 116 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 0.44 | 0.22 | 0.07 | -0.09 | -56.25% | 0.00 | 12 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 572.50 | 0.00 | 0.32 | 0.16 | 0.04 | -0.06 | -60.00% | 0.00 | 2 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 0.43 | 0.22 | 0.12 | +0.04 | +50.00% | 0.00 | 4 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 577.50 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 0.42 | 0.21 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 582.50 | 0.00 | 0.36 | 0.18 | 0.39 | +0.19 | +95.00% | 0.00 | 3 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 585.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 587.50 | 0.00 | 0.43 | 0.22 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:52 PM EST |
| 590.00 | 0.00 | 0.44 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 595.00 | 0.00 | 0.53 | 0.27 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 600.00 | 0.00 | 0.64 | 0.32 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 109 | 1.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 605.00 | 0.00 | 0.64 | 0.32 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 610.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 615.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 620.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 625.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 630.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 635.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 640.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 645.00 | 0.00 | 0.63 | 0.32 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 650.00 | 0.01 | 0.63 | 0.32 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 655.00 | 0.01 | 0.63 | 0.32 | 0.06 | -0.05 | -45.46% | 0.00 | 2 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 660.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 665.00 | 0.00 | 0.63 | 0.32 | 0.03 | -0.06 | -66.67% | 0.00 | 1 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 670.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 675.00 | 0.00 | 0.63 | 0.32 | 0.37 | % | 0.00 | 1 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 680.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 685.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 690.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:52 PM EST |
| 695.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:52 PM EST |
| 700.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 705.00 | 0.01 | 0.63 | 0.32 | 0.06 | +0.05 | +500.00% | 0.00 | 26 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 710.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:52 PM EST |
| 715.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 720.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 725.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 730.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 735.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 740.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 750.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 760.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 770.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 780.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 790.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 800.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 810.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 820.00 | 0.00 | 0.53 | 0.27 | 0.21 | % | 0.00 | 4 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 830.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 26 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.09 | +900.00% | 0.00 | 11 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 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 | 0.61 | 0.31 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.64 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 0.64 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 0.64 | 0.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 335.00 | 0.00 | 0.59 | 0.30 | 0.01 | -0.03 | -75.00% | 0.00 | 23 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.26 | 0.13 | 0.05 | -0.02 | -28.58% | 0.00 | 42 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 48 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.56 | 0.28 | 0.08 | +0.04 | +100.00% | 0.00 | 8 | 146 | 1.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 355.00 | 0.00 | 0.16 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 51 | 11 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 360.00 | 0.01 | 0.35 | 0.18 | 0.04 | -0.06 | -60.00% | 0.00 | 18 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 365.00 | 0.01 | 0.47 | 0.24 | 0.01 | -0.09 | -90.00% | 0.00 | 12 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 370.00 | 0.01 | 0.38 | 0.20 | 0.04 | -0.04 | -50.00% | 0.00 | 45 | 52 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 375.00 | 0.01 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 18 | 40 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 380.00 | 0.05 | 0.28 | 0.17 | 0.11 | -0.03 | -21.43% | 0.00 | 5 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 382.50 | 0.06 | 0.63 | 0.35 | 0.07 | -0.09 | -56.25% | 0.00 | 32 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 385.00 | 0.05 | 0.52 | 0.29 | 0.08 | -0.04 | -33.34% | 0.00 | 20 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 387.50 | 0.05 | 0.52 | 0.29 | 0.08 | -0.06 | -42.86% | 0.00 | 87 | 5 | 0.74 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 390.00 | 0.06 | 0.59 | 0.33 | 0.08 | -0.12 | -60.00% | 0.00 | 77 | 38 | 0.73 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 392.50 | 0.09 | 0.58 | 0.34 | 0.09 | -0.07 | -43.75% | 0.00 | 84 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 395.00 | 0.09 | 0.59 | 0.34 | 0.11 | -0.09 | -45.00% | 0.00 | 82 | 120 | 0.70 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 397.50 | 0.09 | 0.38 | 0.24 | 0.12 | -0.10 | -45.46% | 0.00 | 34 | 6 | 0.65 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 400.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.15 | -50.00% | 0.00 | 99 | 74 | 0.60 | 0.00 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 402.50 | 0.01 | 0.39 | 0.20 | 0.15 | -0.20 | -57.15% | 0.00 | 37 | 11 | 0.55 | 0.00 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 405.00 | 0.13 | 0.77 | 0.45 | 0.16 | -0.23 | -58.98% | 0.00 | 33 | 25 | 0.64 | -0.01 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 407.50 | 0.14 | 0.60 | 0.37 | 0.18 | -0.17 | -48.58% | 0.00 | 90 | 688 | 0.60 | -0.01 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 410.00 | 0.03 | 0.43 | 0.23 | 0.22 | -0.21 | -48.84% | 0.00 | 81 | 60 | 0.51 | -0.01 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 412.50 | 0.19 | 0.83 | 0.51 | 0.21 | -0.19 | -47.50% | 0.00 | 2 | 19 | 0.58 | -0.01 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 415.00 | 0.04 | 0.62 | 0.33 | 0.29 | -0.32 | -52.46% | 0.00 | 5 | 44 | 0.50 | -0.02 | 0.00 | -0.16 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 417.50 | 0.26 | 0.92 | 0.59 | 0.38 | -0.26 | -40.63% | 0.00 | 2 | 27 | 0.56 | -0.02 | 0.00 | -0.17 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 420.00 | 0.11 | 0.40 | 0.26 | 0.40 | -0.20 | -33.34% | 0.00 | 542 | 124 | 0.46 | -0.03 | 0.00 | -0.25 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 422.50 | 0.04 | 0.89 | 0.47 | 0.37 | -0.29 | -43.94% | 0.00 | 12 | 8 | 0.45 | -0.04 | 0.00 | -0.27 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 425.00 | 0.24 | 0.64 | 0.44 | 0.41 | -0.36 | -46.76% | 0.00 | 25 | 38 | 0.47 | -0.04 | 0.00 | -0.28 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 427.50 | 0.05 | 0.95 | 0.50 | 0.47 | -0.46 | -49.47% | 0.00 | 54 | 25 | 0.42 | -0.05 | 0.00 | -0.34 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 430.00 | 0.60 | 0.74 | 0.67 | 0.67 | -0.70 | -51.10% | 0.00 | 120 | 208 | 0.45 | -0.06 | 0.00 | -0.34 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 432.50 | 0.50 | 0.88 | 0.69 | 0.81 | -0.49 | -37.70% | 0.00 | 150 | 24 | 0.43 | -0.07 | 0.01 | -0.39 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 435.00 | 0.83 | 1.00 | 0.92 | 0.91 | -0.88 | -49.17% | 0.00 | 176 | 204 | 0.43 | -0.08 | 0.01 | -0.42 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 437.50 | 1.06 | 1.28 | 1.17 | 1.24 | -0.33 | -21.02% | 0.00 | 157 | 71 | 0.43 | -0.10 | 0.01 | -0.46 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 440.00 | 1.31 | 1.52 | 1.42 | 1.31 | -0.52 | -28.42% | 0.00 | 181 | 198 | 0.43 | -0.12 | 0.01 | -0.51 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 442.50 | 1.60 | 1.84 | 1.72 | 1.75 | -1.00 | -36.37% | 0.00 | 184 | 103 | 0.42 | -0.14 | 0.01 | -0.56 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 445.00 | 1.99 | 2.26 | 2.13 | 2.11 | -0.79 | -27.25% | 0.00 | 206 | 35 | 0.42 | -0.17 | 0.01 | -0.62 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 447.50 | 2.43 | 2.70 | 2.57 | 2.55 | -0.95 | -27.15% | 0.01 | 196 | 178 | 0.42 | -0.19 | 0.01 | -0.68 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 450.00 | 2.96 | 3.30 | 3.13 | 3.10 | -0.93 | -23.08% | 0.01 | 657 | 385 | 0.42 | -0.23 | 0.01 | -0.73 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 452.50 | 3.55 | 3.95 | 3.75 | 3.60 | -1.15 | -24.22% | 0.01 | 126 | 92 | 0.42 | -0.26 | 0.01 | -0.79 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 455.00 | 4.05 | 4.70 | 4.38 | 4.41 | -0.16 | -3.51% | 0.01 | 157 | 94 | 0.41 | -0.30 | 0.02 | -0.84 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 457.50 | 5.15 | 5.55 | 5.35 | 5.30 | -0.40 | -7.02% | 0.01 | 100 | 30 | 0.41 | -0.34 | 0.02 | -0.88 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 460.00 | 5.80 | 6.55 | 6.18 | 5.30 | -1.14 | -17.71% | 0.01 | 386 | 182 | 0.41 | -0.39 | 0.02 | -0.92 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 462.50 | 6.85 | 7.65 | 7.25 | 6.05 | -0.50 | -7.64% | 0.02 | 32 | 16 | 0.41 | -0.43 | 0.02 | -0.94 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 465.00 | 8.15 | 9.05 | 8.60 | 8.44 | -0.31 | -3.55% | 0.02 | 201 | 50 | 0.41 | -0.47 | 0.02 | -0.95 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 467.50 | 9.50 | 10.30 | 9.90 | 9.80 | +0.05 | +0.52% | 0.02 | 133 | 19 | 0.41 | -0.52 | 0.02 | -0.96 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 470.00 | 10.70 | 11.70 | 11.20 | 10.25 | +1.05 | +11.42% | 0.02 | 264 | 55 | 0.41 | -0.56 | 0.02 | -0.95 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 472.50 | 12.25 | 13.35 | 12.80 | 12.05 | +1.25 | +11.58% | 0.03 | 85 | 27 | 0.42 | -0.60 | 0.02 | -0.93 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 475.00 | 13.85 | 15.00 | 14.43 | 12.05 | +0.60 | +5.24% | 0.03 | 175 | 118 | 0.42 | -0.64 | 0.02 | -0.90 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 477.50 | 15.60 | 16.95 | 16.28 | 14.78 | +0.18 | +1.24% | 0.03 | 5 | 7 | 0.43 | -0.68 | 0.02 | -0.86 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 480.00 | 17.40 | 18.90 | 18.15 | 15.20 | -1.15 | -7.04% | 0.04 | 85 | 267 | 0.42 | -0.72 | 0.01 | -0.81 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 482.50 | 19.40 | 20.70 | 20.05 | 17.04 | -0.46 | -2.63% | 0.04 | 34 | 18 | 0.42 | -0.75 | 0.01 | -0.76 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 485.00 | 21.25 | 22.65 | 21.95 | 13.65 | -5.22 | -27.67% | 0.05 | 7 | 47 | 0.43 | -0.78 | 0.01 | -0.71 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 487.50 | 23.35 | 25.25 | 24.30 | 21.63 | +1.98 | +10.08% | 0.05 | 36 | 5 | 0.42 | -0.81 | 0.01 | -0.65 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 490.00 | 25.50 | 27.45 | 26.48 | 24.31 | +2.05 | +9.21% | 0.05 | 29 | 51 | 0.46 | -0.84 | 0.01 | -0.60 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 492.50 | 26.55 | 29.15 | 27.85 | 25.76 | +2.06 | +8.70% | 0.06 | 4 | 19 | 0.52 | -0.86 | 0.01 | -0.55 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 495.00 | 28.75 | 31.35 | 30.05 | 24.58 | -2.62 | -9.64% | 0.06 | 28 | 43 | 0.53 | -0.88 | 0.01 | -0.50 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 497.50 | 31.05 | 33.60 | 32.33 | 25.38 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.54 | -0.90 | 0.01 | -0.45 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 500.00 | 33.35 | 36.85 | 35.10 | 31.90 | +4.98 | +18.50% | 0.07 | 25 | 72 | 0.55 | -0.91 | 0.01 | -0.40 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 502.50 | 35.65 | 39.25 | 37.45 | 29.37 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.56 | -0.92 | 0.01 | -0.36 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 505.00 | 38.05 | 41.50 | 39.78 | 36.59 | +3.44 | +10.38% | 0.08 | 2 | 31 | 0.57 | -0.94 | 0.01 | -0.32 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 507.50 | 40.40 | 44.00 | 42.20 | 38.96 | +3.71 | +10.53% | 0.08 | 2 | 9 | 0.59 | -0.94 | 0.00 | -0.28 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 510.00 | 42.85 | 46.15 | 44.50 | 41.58 | +2.63 | +6.76% | 0.09 | 24 | 16 | 0.58 | -0.95 | 0.00 | -0.25 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 512.50 | 45.30 | 48.90 | 47.10 | % | 0.09 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.22 | 8/28/2026 3:59:52 PM EST | |||
| 515.00 | 47.75 | 51.25 | 49.50 | 46.19 | +4.64 | +11.17% | 0.10 | 15 | 15 | 0.63 | -0.97 | 0.00 | -0.19 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 517.50 | 50.25 | 53.65 | 51.95 | % | 0.10 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.19 | 8/28/2026 3:59:52 PM EST | |||
| 520.00 | 52.75 | 55.40 | 54.08 | 44.90 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.66 | -0.98 | 0.00 | -0.14 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 522.50 | 55.20 | 58.55 | 56.88 | % | 0.11 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.12 | 8/28/2026 3:59:52 PM EST | |||
| 525.00 | 57.70 | 60.40 | 59.05 | 56.41 | -15.22 | -21.25% | 0.11 | 24 | 1 | 0.70 | -0.98 | 0.00 | -0.11 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 527.50 | 60.10 | 63.55 | 61.83 | % | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.09 | 8/28/2026 3:59:52 PM EST | |||
| 530.00 | 62.65 | 66.05 | 64.35 | 54.87 | -10.77 | -16.41% | 0.12 | 1 | 1 | 0.74 | -0.99 | 0.00 | -0.09 | 8/28/2026 | 8/28/2026 3:59:52 PM EST |
| 532.50 | 65.15 | 68.65 | 66.90 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.08 | 8/28/2026 3:59:52 PM EST | |||
| 535.00 | 67.70 | 71.05 | 69.38 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.06 | 8/28/2026 3:59:52 PM EST | |||
| 537.50 | 69.15 | 74.55 | 71.85 | % | 0.13 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.06 | 8/28/2026 3:59:52 PM EST | |||
| 540.00 | 70.70 | 77.20 | 73.95 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.04 | 8/28/2026 3:59:52 PM EST | |||
| 542.50 | 75.15 | 78.50 | 76.83 | 65.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.84 | -1.00 | 0.00 | -0.03 | 8/27/2026 | 8/28/2026 3:59:52 PM EST |
| 545.00 | 77.70 | 81.00 | 79.35 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.03 | 8/28/2026 3:59:52 PM EST | |||
| 547.50 | 80.20 | 83.60 | 81.90 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 550.00 | 82.70 | 85.90 | 84.30 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 8/28/2026 3:59:52 PM EST | |||
| 552.50 | 85.15 | 88.15 | 86.65 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 555.00 | 87.70 | 91.00 | 89.35 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 557.50 | 90.20 | 93.55 | 91.88 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 8/28/2026 3:59:52 PM EST | |||
| 560.00 | 92.55 | 95.90 | 94.23 | 84.65 | % | 0.17 | 2 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:52 PM EST | |
| 562.50 | 95.20 | 98.60 | 96.90 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 565.00 | 97.70 | 101.00 | 99.35 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 567.50 | 100.15 | 103.55 | 101.85 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 570.00 | 102.70 | 106.05 | 104.38 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 572.50 | 105.20 | 108.55 | 106.88 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 575.00 | 107.70 | 111.10 | 109.40 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 577.50 | 110.15 | 113.60 | 111.88 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 580.00 | 112.70 | 116.05 | 114.38 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 582.50 | 115.15 | 118.55 | 116.85 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 585.00 | 117.70 | 121.10 | 119.40 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 587.50 | 120.15 | 123.50 | 121.83 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 590.00 | 122.70 | 126.00 | 124.35 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 595.00 | 127.70 | 131.00 | 129.35 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 600.00 | 132.70 | 136.00 | 134.35 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 605.00 | 137.70 | 141.00 | 139.35 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 610.00 | 142.70 | 146.00 | 144.35 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 615.00 | 147.70 | 151.10 | 149.40 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 620.00 | 152.70 | 156.00 | 154.35 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 625.00 | 157.70 | 161.00 | 159.35 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 630.00 | 162.70 | 166.00 | 164.35 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 635.00 | 167.70 | 170.85 | 169.28 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 640.00 | 172.70 | 176.10 | 174.40 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 645.00 | 177.70 | 181.05 | 179.38 | % | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 650.00 | 182.70 | 185.30 | 184.00 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 655.00 | 187.70 | 191.10 | 189.40 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 660.00 | 192.70 | 196.10 | 194.40 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 665.00 | 197.70 | 201.20 | 199.45 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 670.00 | 202.70 | 206.10 | 204.40 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 675.00 | 207.70 | 211.10 | 209.40 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 680.00 | 212.70 | 216.05 | 214.38 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 685.00 | 217.70 | 221.00 | 219.35 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 690.00 | 222.70 | 226.00 | 224.35 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 695.00 | 227.70 | 231.30 | 229.50 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 700.00 | 232.70 | 236.05 | 234.38 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 705.00 | 237.70 | 241.05 | 239.38 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 710.00 | 242.70 | 246.10 | 244.40 | % | 0.34 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 715.00 | 247.70 | 251.05 | 249.38 | % | 0.35 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 720.00 | 252.70 | 256.00 | 254.35 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 725.00 | 257.70 | 261.10 | 259.40 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 730.00 | 262.70 | 266.00 | 264.35 | % | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 735.00 | 267.70 | 271.00 | 269.35 | % | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 740.00 | 272.65 | 276.10 | 274.38 | % | 0.37 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 750.00 | 282.65 | 285.85 | 284.25 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 760.00 | 292.65 | 296.00 | 294.33 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 770.00 | 302.65 | 306.00 | 304.33 | % | 0.40 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 780.00 | 312.65 | 316.00 | 314.33 | % | 0.40 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 790.00 | 322.70 | 326.00 | 324.35 | % | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 800.00 | 332.70 | 336.00 | 334.35 | % | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 810.00 | 342.70 | 346.00 | 344.35 | % | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 820.00 | 352.70 | 356.05 | 354.38 | % | 0.43 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 830.00 | 362.70 | 366.10 | 364.40 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST | |||
| 840.00 | 372.70 | 376.15 | 374.43 | % | 0.45 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:52 PM EST |