Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $548.70 as of 7/24/2026 7:25:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 513.45 | 520.00 | 516.73 | 528.25 | 0.00 | 0.00% | 103.35 | 0 | 37 | 9.88 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:51 PM EST |
| 10.00 | 508.45 | 515.00 | 511.73 | % | 51.17 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 15.00 | 503.50 | 510.85 | 507.18 | % | 33.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 20.00 | 498.50 | 505.10 | 501.80 | % | 25.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 25.00 | 493.55 | 500.80 | 497.18 | % | 19.89 | 0 | 48 | 4.87 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 30.00 | 488.60 | 495.80 | 492.20 | % | 16.41 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 35.00 | 483.65 | 490.25 | 486.95 | 430.75 | 0.00 | 0.00% | 13.91 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/24/2026 3:59:51 PM EST |
| 40.00 | 478.65 | 485.30 | 481.98 | 512.80 | 0.00 | 0.00% | 12.05 | 0 | 25 | 4.01 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:51 PM EST |
| 45.00 | 473.70 | 481.05 | 477.38 | 533.88 | 0.00 | 0.00% | 10.61 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:51 PM EST |
| 50.00 | 468.75 | 475.35 | 472.05 | 444.10 | 0.00 | 0.00% | 9.44 | 0 | 26 | 3.58 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:51 PM EST |
| 55.00 | 463.75 | 471.00 | 467.38 | % | 8.50 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 60.00 | 458.80 | 465.45 | 462.13 | 446.78 | 0.00 | 0.00% | 7.70 | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 3:59:51 PM EST |
| 65.00 | 453.85 | 460.40 | 457.13 | 360.26 | 0.00 | 0.00% | 7.03 | 0 | 9 | 3.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/24/2026 3:59:51 PM EST |
| 70.00 | 448.85 | 455.50 | 452.18 | 225.00 | 0.00 | 0.00% | 6.46 | 0 | 27 | 3.02 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 7/24/2026 3:59:51 PM EST |
| 75.00 | 443.90 | 451.15 | 447.53 | 252.72 | 0.00 | 0.00% | 5.97 | 0 | 71 | 2.94 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/24/2026 3:59:51 PM EST |
| 80.00 | 438.95 | 446.20 | 442.58 | 413.90 | 0.00 | 0.00% | 5.53 | 0 | 168 | 2.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:51 PM EST |
| 85.00 | 434.00 | 440.60 | 437.30 | 407.49 | 0.00 | 0.00% | 5.14 | 0 | 59 | 2.73 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 3:59:51 PM EST |
| 90.00 | 429.00 | 435.55 | 432.28 | 355.00 | 0.00 | 0.00% | 4.80 | 0 | 109 | 2.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:51 PM EST |
| 95.00 | 424.10 | 431.30 | 427.70 | 426.98 | -3.83 | -0.89% | 4.50 | 2 | 73 | 2.56 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 100.00 | 419.15 | 426.45 | 422.80 | 452.45 | 0.00 | 0.00% | 4.23 | 0 | 221 | 2.49 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 105.00 | 414.15 | 420.70 | 417.43 | 428.04 | -19.71 | -4.41% | 3.98 | 1 | 202 | 2.31 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 110.00 | 409.20 | 415.75 | 412.48 | 415.35 | +29.65 | +7.69% | 3.75 | 1 | 597 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 115.00 | 404.25 | 410.90 | 407.58 | 424.93 | 0.00 | 0.00% | 3.54 | 0 | 220 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 120.00 | 399.35 | 406.05 | 402.70 | 405.55 | -19.45 | -4.58% | 3.36 | 1 | 418 | 2.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 125.00 | 394.35 | 401.00 | 397.68 | 402.92 | +63.81 | +18.82% | 3.18 | 4 | 678 | 2.20 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 130.00 | 389.45 | 396.05 | 392.75 | 417.75 | 0.00 | 0.00% | 3.02 | 0 | 355 | 2.06 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:51 PM EST |
| 135.00 | 384.45 | 391.00 | 387.73 | 423.75 | 0.00 | 0.00% | 2.87 | 0 | 341 | 1.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:51 PM EST |
| 140.00 | 379.50 | 386.75 | 383.13 | 400.45 | 0.00 | 0.00% | 2.74 | 0 | 634 | 1.96 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 145.00 | 374.60 | 381.70 | 378.15 | 370.00 | 0.00 | 0.00% | 2.61 | 0 | 831 | 1.96 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:51 PM EST |
| 150.00 | 369.65 | 376.35 | 373.00 | 411.00 | 0.00 | 0.00% | 2.49 | 0 | 1,101 | 1.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 155.00 | 364.70 | 372.05 | 368.38 | 404.57 | 0.00 | 0.00% | 2.38 | 0 | 1,335 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:51 PM EST |
| 160.00 | 359.80 | 366.80 | 363.30 | 400.00 | 0.00 | 0.00% | 2.27 | 0 | 1,299 | 1.82 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 165.00 | 354.85 | 362.15 | 358.50 | 349.57 | 0.00 | 0.00% | 2.17 | 0 | 691 | 1.75 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 170.00 | 349.90 | 357.20 | 353.55 | 383.99 | 0.00 | 0.00% | 2.08 | 0 | 1,576 | 1.70 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 175.00 | 344.95 | 352.20 | 348.58 | 373.74 | 0.00 | 0.00% | 1.99 | 0 | 469 | 0.00 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 180.00 | 340.05 | 346.65 | 343.35 | 376.71 | 0.00 | 0.00% | 1.91 | 0 | 1,202 | 1.67 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 185.00 | 335.10 | 342.40 | 338.75 | 360.00 | +78.75 | +28.00% | 1.83 | 0 | 1,338 | 1.60 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 190.00 | 330.20 | 337.40 | 333.80 | 346.20 | +22.18 | +6.85% | 1.76 | 6 | 602 | 1.55 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 195.00 | 325.30 | 331.85 | 328.58 | 281.00 | 0.00 | 0.00% | 1.69 | 0 | 752 | 1.56 | 1.00 | 0.00 | -0.03 | 7/17/2026 | 7/24/2026 3:59:51 PM EST |
| 200.00 | 320.35 | 326.95 | 323.65 | 335.93 | -1.12 | -0.34% | 1.62 | 1 | 1,655 | 1.52 | 1.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 210.00 | 310.55 | 317.80 | 314.18 | 317.66 | -20.84 | -6.16% | 1.50 | 3 | 1,396 | 1.47 | 1.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 220.00 | 300.70 | 308.10 | 304.40 | 313.20 | +0.73 | +0.24% | 1.38 | 5 | 4,129 | 1.38 | 1.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 230.00 | 291.75 | 297.45 | 294.60 | 304.17 | -25.85 | -7.84% | 1.28 | 2 | 2,631 | 1.11 | 1.00 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 240.00 | 281.00 | 288.35 | 284.68 | 319.80 | 0.00 | 0.00% | 1.19 | 0 | 2,382 | 1.29 | 1.00 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 250.00 | 271.25 | 278.60 | 274.93 | 278.60 | -12.96 | -4.45% | 1.10 | 5 | 3,413 | 1.21 | 0.99 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 260.00 | 261.20 | 268.75 | 264.98 | 266.31 | +12.61 | +4.97% | 1.02 | 8 | 6,267 | 0.93 | 0.99 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 270.00 | 252.20 | 258.65 | 255.43 | 256.59 | -28.75 | -10.08% | 0.95 | 9 | 1,919 | 1.15 | 0.99 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 280.00 | 242.60 | 248.40 | 245.50 | 247.30 | -34.70 | -12.31% | 0.88 | 10 | 1,739 | 1.11 | 0.98 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 290.00 | 233.10 | 238.90 | 236.00 | 234.10 | -20.25 | -7.97% | 0.81 | 3 | 1,339 | 0.74 | 0.98 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 300.00 | 224.15 | 229.05 | 226.60 | 236.10 | -5.50 | -2.28% | 0.76 | 1 | 7,805 | 0.81 | 0.97 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 310.00 | 214.75 | 220.65 | 217.70 | 253.25 | 0.00 | 0.00% | 0.70 | 0 | 1,116 | 0.83 | 0.97 | 0.00 | -0.15 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 320.00 | 205.40 | 210.80 | 208.10 | 222.38 | +23.46 | +11.80% | 0.65 | 1 | 3,035 | 0.82 | 0.96 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 330.00 | 198.10 | 201.90 | 200.00 | 220.70 | +10.41 | +4.95% | 0.61 | 1 | 1,922 | 0.81 | 0.95 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 340.00 | 187.15 | 193.15 | 190.15 | 211.57 | -0.43 | -0.21% | 0.56 | 1 | 1,936 | 0.80 | 0.94 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 350.00 | 180.20 | 182.95 | 181.58 | 204.65 | 0.00 | 0.00% | 0.52 | 0 | 3,016 | 0.82 | 0.93 | 0.00 | -0.25 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 360.00 | 171.45 | 175.55 | 173.50 | 184.40 | 0.00 | 0.00% | 0.48 | 0 | 1,778 | 0.81 | 0.91 | 0.00 | -0.27 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 370.00 | 163.05 | 167.05 | 165.05 | 168.50 | -13.69 | -7.52% | 0.45 | 3 | 1,362 | 0.80 | 0.90 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 380.00 | 154.60 | 157.70 | 156.15 | 153.10 | -21.90 | -12.52% | 0.41 | 19 | 2,963 | 0.79 | 0.88 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 390.00 | 146.45 | 149.70 | 148.08 | 144.95 | -15.05 | -9.41% | 0.38 | 5 | 898 | 0.79 | 0.87 | 0.00 | -0.35 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 400.00 | 138.45 | 141.90 | 140.18 | 137.30 | -15.20 | -9.97% | 0.35 | 307 | 2,349 | 0.78 | 0.85 | 0.00 | -0.38 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 410.00 | 130.85 | 134.50 | 132.68 | 143.11 | -1.89 | -1.31% | 0.32 | 2 | 1,183 | 0.78 | 0.83 | 0.00 | -0.41 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 420.00 | 123.20 | 126.20 | 124.70 | 123.43 | -6.57 | -5.06% | 0.30 | 7 | 930 | 0.78 | 0.81 | 0.00 | -0.43 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 430.00 | 116.25 | 119.05 | 117.65 | 129.67 | 0.00 | 0.00% | 0.27 | 0 | 504 | 0.78 | 0.79 | 0.00 | -0.46 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 440.00 | 110.10 | 112.20 | 111.15 | 116.93 | 0.00 | 0.00% | 0.25 | 0 | 671 | 0.78 | 0.77 | 0.00 | -0.48 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 450.00 | 103.55 | 105.60 | 104.58 | 112.09 | -7.90 | -6.59% | 0.23 | 1 | 1,353 | 0.77 | 0.74 | 0.00 | -0.50 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 460.00 | 97.05 | 99.25 | 98.15 | 105.03 | -21.02 | -16.68% | 0.21 | 3 | 792 | 0.78 | 0.72 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 470.00 | 90.95 | 93.05 | 92.00 | 99.72 | -3.18 | -3.09% | 0.20 | 14 | 759 | 0.77 | 0.70 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 480.00 | 85.10 | 87.25 | 86.18 | 84.10 | -14.92 | -15.07% | 0.18 | 109 | 1,093 | 0.77 | 0.67 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 490.00 | 79.60 | 81.80 | 80.70 | 82.92 | -13.96 | -14.41% | 0.16 | 29 | 1,475 | 0.77 | 0.65 | 0.00 | -0.56 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 500.00 | 74.35 | 76.40 | 75.38 | 75.00 | -14.45 | -16.16% | 0.15 | 58 | 3,723 | 0.77 | 0.62 | 0.00 | -0.57 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 510.00 | 69.30 | 71.55 | 70.43 | 69.80 | -7.70 | -9.94% | 0.14 | 39 | 897 | 0.77 | 0.60 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 520.00 | 64.55 | 66.75 | 65.65 | 65.75 | -11.10 | -14.45% | 0.13 | 39 | 1,940 | 0.77 | 0.57 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 530.00 | 60.10 | 61.55 | 60.83 | 59.97 | -12.60 | -17.37% | 0.11 | 179 | 3,025 | 0.77 | 0.55 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 540.00 | 55.85 | 57.30 | 56.58 | 55.60 | -11.44 | -17.07% | 0.10 | 319 | 1,941 | 0.77 | 0.52 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 550.00 | 51.80 | 53.35 | 52.58 | 51.80 | -11.18 | -17.76% | 0.10 | 363 | 2,055 | 0.76 | 0.50 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 560.00 | 48.05 | 49.55 | 48.80 | 48.80 | -10.20 | -17.29% | 0.09 | 63 | 1,164 | 0.76 | 0.47 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 570.00 | 44.85 | 46.20 | 45.53 | 44.20 | -11.20 | -20.22% | 0.08 | 190 | 1,052 | 0.76 | 0.45 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 580.00 | 41.20 | 42.75 | 41.98 | 41.25 | -10.53 | -20.34% | 0.07 | 127 | 1,500 | 0.76 | 0.43 | 0.00 | -0.57 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 590.00 | 38.05 | 39.80 | 38.93 | 38.04 | -9.46 | -19.92% | 0.07 | 531 | 351 | 0.76 | 0.41 | 0.00 | -0.56 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 600.00 | 35.60 | 36.80 | 36.20 | 36.00 | -8.30 | -18.74% | 0.06 | 565 | 3,890 | 0.76 | 0.38 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 610.00 | 32.60 | 34.65 | 33.63 | 33.70 | -8.30 | -19.77% | 0.06 | 42 | 406 | 0.76 | 0.36 | 0.00 | -0.54 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 620.00 | 30.35 | 31.85 | 31.10 | 31.10 | -7.86 | -20.18% | 0.05 | 35 | 2,037 | 0.76 | 0.34 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 630.00 | 28.05 | 28.95 | 28.50 | 29.55 | -4.69 | -13.70% | 0.05 | 11 | 575 | 0.76 | 0.32 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 640.00 | 25.85 | 27.15 | 26.50 | 26.19 | -6.81 | -20.64% | 0.04 | 39 | 430 | 0.76 | 0.30 | 0.00 | -0.50 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 650.00 | 23.35 | 24.95 | 24.15 | 24.40 | -6.22 | -20.32% | 0.04 | 154 | 8,141 | 0.76 | 0.29 | 0.00 | -0.49 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 660.00 | 21.90 | 23.05 | 22.48 | 23.05 | -5.02 | -17.89% | 0.03 | 9 | 991 | 0.76 | 0.27 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 670.00 | 19.80 | 21.40 | 20.60 | 20.74 | -5.03 | -19.52% | 0.03 | 18 | 483 | 0.76 | 0.25 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 680.00 | 18.15 | 19.85 | 19.00 | 19.80 | -4.20 | -17.50% | 0.03 | 73 | 3,224 | 0.76 | 0.24 | 0.00 | -0.44 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 690.00 | 17.05 | 18.30 | 17.68 | 18.25 | -3.40 | -15.71% | 0.03 | 62 | 1,558 | 0.76 | 0.22 | 0.00 | -0.42 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 700.00 | 15.70 | 16.90 | 16.30 | 16.24 | -5.26 | -24.47% | 0.02 | 134 | 3,178 | 0.76 | 0.21 | 0.00 | -0.41 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 710.00 | 14.45 | 15.55 | 15.00 | 15.05 | -3.10 | -17.08% | 0.02 | 17 | 849 | 0.76 | 0.20 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 720.00 | 12.90 | 14.40 | 13.65 | 13.82 | -3.63 | -20.81% | 0.02 | 71 | 229 | 0.76 | 0.18 | 0.00 | -0.38 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 730.00 | 11.90 | 12.95 | 12.43 | 13.15 | -3.00 | -18.58% | 0.02 | 7 | 160 | 0.76 | 0.17 | 0.00 | -0.36 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 740.00 | 10.95 | 11.90 | 11.43 | 11.62 | -4.02 | -25.71% | 0.02 | 37 | 2,304 | 0.76 | 0.16 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 750.00 | 9.90 | 10.95 | 10.43 | 10.65 | -2.80 | -20.82% | 0.01 | 101 | 1,051 | 0.76 | 0.15 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 760.00 | 9.25 | 10.10 | 9.68 | 9.85 | -3.00 | -23.35% | 0.01 | 17 | 161 | 0.77 | 0.14 | 0.00 | -0.31 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 770.00 | 8.40 | 9.45 | 8.93 | 9.00 | -3.03 | -25.19% | 0.01 | 13 | 406 | 0.77 | 0.13 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 780.00 | 7.85 | 8.70 | 8.28 | 8.64 | -2.36 | -21.46% | 0.01 | 1 | 1,054 | 0.77 | 0.12 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 790.00 | 7.25 | 8.00 | 7.63 | 8.62 | -1.53 | -15.08% | 0.01 | 1 | 268 | 0.77 | 0.11 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 800.00 | 6.70 | 7.50 | 7.10 | 6.95 | -2.40 | -25.67% | 0.01 | 88 | 604 | 0.77 | 0.10 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 810.00 | 6.25 | 6.85 | 6.55 | 6.40 | -2.35 | -26.86% | 0.01 | 12 | 208 | 0.77 | 0.10 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 820.00 | 5.55 | 6.40 | 5.98 | 6.40 | -1.70 | -20.99% | 0.01 | 22 | 181 | 0.77 | 0.09 | 0.00 | -0.23 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 830.00 | 5.05 | 5.85 | 5.45 | 5.90 | -1.60 | -21.34% | 0.01 | 1 | 66 | 0.77 | 0.08 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 840.00 | 4.85 | 5.45 | 5.15 | 5.10 | -2.10 | -29.17% | 0.01 | 37 | 124 | 0.78 | 0.08 | 0.00 | -0.20 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 850.00 | 4.55 | 5.05 | 4.80 | 4.80 | -1.40 | -22.59% | 0.01 | 14 | 1,119 | 0.78 | 0.07 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 860.00 | 3.90 | 4.70 | 4.30 | 4.90 | -1.10 | -18.34% | 0.01 | 7 | 475 | 0.77 | 0.07 | 0.00 | -0.18 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 870.00 | 3.80 | 4.40 | 4.10 | 4.57 | -3.13 | -40.65% | 0.00 | 3 | 145 | 0.78 | 0.06 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 880.00 | 3.35 | 4.05 | 3.70 | 4.50 | -0.75 | -14.29% | 0.00 | 3 | 137 | 0.78 | 0.06 | 0.00 | -0.16 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 890.00 | 3.25 | 3.70 | 3.48 | 3.80 | -0.80 | -17.40% | 0.00 | 1 | 710 | 0.78 | 0.05 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 900.00 | 3.05 | 3.50 | 3.28 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.78 | 0.05 | 0.00 | -0.14 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 910.00 | 2.55 | 3.35 | 2.95 | 3.35 | -0.75 | -18.30% | 0.00 | 22 | 960 | 0.78 | 0.05 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 920.00 | 2.20 | 3.45 | 2.83 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.78 | 0.04 | 0.00 | -0.13 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 930.00 | 2.13 | 2.96 | 2.55 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 866 | 0.78 | 0.04 | 0.00 | -0.12 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 940.00 | 1.88 | 2.84 | 2.36 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.78 | 0.04 | 0.00 | -0.11 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 950.00 | 1.82 | 2.64 | 2.23 | 2.28 | -1.07 | -31.94% | 0.00 | 36 | 871 | 0.79 | 0.03 | 0.00 | -0.10 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 960.00 | 1.69 | 2.44 | 2.07 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.79 | 0.03 | 0.00 | -0.10 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 970.00 | 1.64 | 2.33 | 1.99 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.80 | 0.03 | 0.00 | -0.09 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 980.00 | 1.42 | 2.16 | 1.79 | 1.73 | -1.65 | -48.82% | 0.00 | 12 | 42 | 0.79 | 0.03 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 990.00 | 1.20 | 2.10 | 1.65 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.79 | 0.02 | 0.00 | -0.08 | 7/16/2026 | 7/24/2026 3:59:51 PM EST |
| 1,000.00 | 1.20 | 1.89 | 1.55 | 1.63 | -0.57 | -25.91% | 0.00 | 16 | 680 | 0.79 | 0.02 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 1,010.00 | 1.10 | 1.79 | 1.45 | 1.45 | -0.51 | -26.02% | 0.00 | 2 | 1,141 | 0.80 | 0.02 | 0.00 | -0.07 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 1,020.00 | 1.00 | 1.71 | 1.36 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.80 | 0.02 | 0.00 | -0.07 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 1,030.00 | 0.84 | 1.69 | 1.27 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.80 | 0.02 | 0.00 | -0.06 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 1,040.00 | 0.80 | 1.58 | 1.19 | 1.26 | -0.99 | -44.00% | 0.00 | 12 | 75 | 0.80 | 0.02 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 1,050.00 | 0.71 | 1.45 | 1.08 | 1.07 | -0.41 | -27.71% | 0.00 | 4 | 168 | 0.80 | 0.02 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 1,060.00 | 0.66 | 1.41 | 1.04 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.80 | 0.01 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 1,070.00 | 0.59 | 1.30 | 0.95 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.80 | 0.01 | 0.00 | -0.05 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 1,080.00 | 0.54 | 1.29 | 0.92 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.81 | 0.01 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,090.00 | 0.54 | 1.18 | 0.86 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.81 | 0.01 | 0.00 | -0.04 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 1,100.00 | 0.53 | 1.07 | 0.80 | 0.77 | -0.23 | -23.00% | 0.00 | 3 | 77 | 0.81 | 0.01 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 1,110.00 | 0.65 | 1.18 | 0.92 | 0.68 | -0.32 | -32.00% | 0.00 | 1,560 | 193 | 0.84 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 1,120.00 | 0.65 | 0.82 | 0.74 | 0.66 | -0.34 | -34.00% | 0.00 | 45 | 1,836 | 0.82 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/24/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/24/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/24/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.81 | 0.41 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 584 | 3.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 557 | 2.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.26 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:51 PM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.93 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 518 | 2.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.79 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:51 PM EST |
| 65.00 | 0.01 | 0.25 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 137 | 885 | 1.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 70.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 310 | 198 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 75.00 | 0.01 | 0.17 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 80 | 402 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 26 | 541 | 1.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 85.00 | 0.01 | 0.60 | 0.31 | 0.08 | -0.02 | -20.00% | 0.00 | 6 | 367 | 1.71 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.02 | -18.19% | 0.00 | 232 | 307 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 95.00 | 0.01 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.00 | 336 | 374 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 100.00 | 0.01 | 0.35 | 0.18 | 0.10 | -0.06 | -37.50% | 0.00 | 108 | 2,386 | 1.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 105.00 | 0.01 | 0.44 | 0.23 | 0.16 | -0.01 | -5.89% | 0.00 | 10 | 856 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 110.00 | 0.01 | 0.50 | 0.26 | 0.14 | -0.06 | -30.00% | 0.00 | 8 | 2,113 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 115.00 | 0.05 | 0.42 | 0.24 | 0.21 | +0.04 | +23.53% | 0.00 | 36 | 2,160 | 1.47 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 120.00 | 0.06 | 0.47 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 6 | 3,025 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 125.00 | 0.10 | 0.40 | 0.25 | 0.18 | -0.15 | -45.46% | 0.00 | 6 | 1,997 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 130.00 | 0.01 | 0.65 | 0.33 | 0.16 | -0.19 | -54.29% | 0.00 | 35 | 3,151 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 135.00 | 0.01 | 0.62 | 0.32 | 0.22 | +0.04 | +22.23% | 0.00 | 6 | 1,472 | 1.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 140.00 | 0.23 | 0.72 | 0.48 | 0.25 | -0.10 | -28.58% | 0.00 | 28 | 16,494 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 145.00 | 0.22 | 0.43 | 0.33 | 0.28 | -0.03 | -9.68% | 0.00 | 6 | 8,237 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 150.00 | 0.10 | 0.53 | 0.32 | 0.24 | -0.06 | -20.00% | 0.00 | 4 | 10,286 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 155.00 | 0.07 | 0.59 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3,904 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 160.00 | 0.12 | 0.62 | 0.37 | 0.31 | -0.09 | -22.50% | 0.00 | 70 | 11,656 | 1.23 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 165.00 | 0.25 | 0.65 | 0.45 | 0.33 | -0.13 | -28.27% | 0.00 | 37 | 3,812 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 170.00 | 0.18 | 0.64 | 0.41 | 0.43 | -0.11 | -20.37% | 0.00 | 4 | 7,368 | 1.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 175.00 | 0.21 | 0.73 | 0.47 | 0.44 | -0.06 | -12.00% | 0.00 | 3 | 3,614 | 1.19 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 180.00 | 0.25 | 0.77 | 0.51 | 0.42 | -0.07 | -14.29% | 0.00 | 25 | 7,782 | 1.17 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 185.00 | 0.29 | 0.80 | 0.55 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2,096 | 1.16 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 190.00 | 0.44 | 0.85 | 0.65 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1,845 | 1.16 | 0.00 | 0.00 | -0.02 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 195.00 | 0.50 | 0.89 | 0.70 | 0.56 | -0.22 | -28.21% | 0.00 | 16 | 2,543 | 1.15 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 200.00 | 0.51 | 0.85 | 0.68 | 0.65 | -0.16 | -19.76% | 0.00 | 9 | 13,750 | 1.12 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 210.00 | 0.52 | 1.06 | 0.79 | 0.72 | -0.20 | -21.74% | 0.00 | 37 | 6,294 | 1.08 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 220.00 | 0.69 | 1.15 | 0.92 | 0.89 | -0.11 | -11.00% | 0.00 | 10 | 3,811 | 1.06 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 230.00 | 0.79 | 1.32 | 1.06 | 1.01 | -0.10 | -9.01% | 0.00 | 2 | 2,746 | 1.03 | 0.00 | 0.00 | -0.04 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 240.00 | 1.03 | 1.41 | 1.22 | 1.16 | -0.07 | -5.70% | 0.01 | 12 | 1,446 | 1.01 | 0.00 | 0.00 | -0.05 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 250.00 | 1.14 | 1.72 | 1.43 | 1.37 | -0.08 | -5.52% | 0.01 | 4 | 4,770 | 0.98 | -0.01 | 0.00 | -0.06 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 260.00 | 1.38 | 1.92 | 1.65 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 2,613 | 0.96 | -0.01 | 0.00 | -0.07 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 270.00 | 1.64 | 2.26 | 1.95 | 1.87 | -0.23 | -10.96% | 0.01 | 2 | 3,107 | 0.94 | -0.01 | 0.00 | -0.08 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 280.00 | 1.94 | 2.61 | 2.28 | 2.27 | +0.03 | +1.34% | 0.01 | 13 | 2,636 | 0.92 | -0.02 | 0.00 | -0.09 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 290.00 | 2.38 | 2.97 | 2.68 | 2.60 | -0.25 | -8.78% | 0.01 | 10 | 2,579 | 0.91 | -0.02 | 0.00 | -0.11 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 300.00 | 2.91 | 3.35 | 3.13 | 3.15 | -0.25 | -7.36% | 0.01 | 47 | 9,749 | 0.89 | -0.03 | 0.00 | -0.13 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 310.00 | 3.50 | 3.95 | 3.73 | 3.50 | -0.65 | -15.67% | 0.01 | 7 | 866 | 0.88 | -0.03 | 0.00 | -0.15 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 320.00 | 4.20 | 4.70 | 4.45 | 4.11 | -0.59 | -12.56% | 0.01 | 231 | 2,593 | 0.87 | -0.04 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 330.00 | 4.85 | 5.45 | 5.15 | 5.21 | -0.11 | -2.07% | 0.02 | 24 | 1,594 | 0.86 | -0.05 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 340.00 | 5.85 | 6.40 | 6.13 | 6.10 | -0.45 | -6.87% | 0.02 | 34 | 2,753 | 0.84 | -0.06 | 0.00 | -0.22 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 350.00 | 6.80 | 7.40 | 7.10 | 7.20 | +0.20 | +2.86% | 0.02 | 219 | 2,772 | 0.84 | -0.07 | 0.00 | -0.25 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 360.00 | 8.20 | 8.70 | 8.45 | 8.50 | +0.23 | +2.79% | 0.02 | 93 | 1,845 | 0.83 | -0.09 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 370.00 | 9.55 | 10.15 | 9.85 | 9.77 | +0.22 | +2.31% | 0.03 | 65 | 1,631 | 0.82 | -0.10 | 0.00 | -0.30 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 380.00 | 11.00 | 12.00 | 11.50 | 11.35 | +0.15 | +1.34% | 0.03 | 281 | 2,704 | 0.82 | -0.12 | 0.00 | -0.33 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 390.00 | 13.00 | 13.85 | 13.43 | 13.50 | +1.08 | +8.70% | 0.03 | 75 | 928 | 0.81 | -0.13 | 0.00 | -0.35 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 400.00 | 14.65 | 15.90 | 15.28 | 15.35 | +1.33 | +9.49% | 0.04 | 220 | 8,711 | 0.81 | -0.15 | 0.00 | -0.38 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 410.00 | 17.25 | 18.05 | 17.65 | 17.55 | +1.07 | +6.50% | 0.04 | 85 | 5,080 | 0.80 | -0.17 | 0.00 | -0.41 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 420.00 | 19.55 | 20.75 | 20.15 | 20.50 | +1.72 | +9.16% | 0.05 | 63 | 2,450 | 0.80 | -0.19 | 0.00 | -0.43 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 430.00 | 22.15 | 23.70 | 22.93 | 23.35 | +1.95 | +9.12% | 0.05 | 113 | 1,328 | 0.80 | -0.21 | 0.00 | -0.46 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 440.00 | 25.45 | 26.85 | 26.15 | 25.98 | +1.38 | +5.61% | 0.06 | 39 | 2,129 | 0.80 | -0.23 | 0.00 | -0.48 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 450.00 | 28.95 | 30.10 | 29.53 | 29.50 | +2.40 | +8.86% | 0.07 | 300 | 2,581 | 0.79 | -0.26 | 0.00 | -0.50 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 460.00 | 32.40 | 33.75 | 33.08 | 32.39 | +1.77 | +5.79% | 0.07 | 43 | 2,344 | 0.79 | -0.28 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 470.00 | 36.10 | 37.70 | 36.90 | 37.35 | +2.50 | +7.18% | 0.08 | 268 | 998 | 0.79 | -0.30 | 0.00 | -0.53 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 480.00 | 40.45 | 41.75 | 41.10 | 41.03 | +3.53 | +9.42% | 0.09 | 784 | 980 | 0.79 | -0.33 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 490.00 | 44.85 | 46.25 | 45.55 | 46.10 | +4.58 | +11.04% | 0.09 | 37 | 1,029 | 0.79 | -0.35 | 0.00 | -0.56 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 500.00 | 49.50 | 50.80 | 50.15 | 50.50 | +5.25 | +11.61% | 0.10 | 73 | 2,091 | 0.78 | -0.38 | 0.00 | -0.57 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 510.00 | 54.35 | 55.85 | 55.10 | 55.37 | +4.13 | +8.06% | 0.11 | 89 | 1,172 | 0.78 | -0.40 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 520.00 | 59.15 | 61.15 | 60.15 | 60.65 | +4.86 | +8.72% | 0.12 | 67 | 538 | 0.78 | -0.43 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 530.00 | 64.85 | 66.55 | 65.70 | 66.50 | +5.71 | +9.40% | 0.12 | 125 | 647 | 0.78 | -0.45 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 540.00 | 70.80 | 72.40 | 71.60 | 72.05 | +4.70 | +6.98% | 0.13 | 57 | 967 | 0.78 | -0.48 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 550.00 | 76.40 | 78.35 | 77.38 | 78.33 | +6.78 | +9.48% | 0.14 | 43 | 780 | 0.78 | -0.50 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 560.00 | 82.40 | 84.60 | 83.50 | 81.33 | +2.28 | +2.89% | 0.15 | 14 | 268 | 0.78 | -0.53 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 570.00 | 88.60 | 91.10 | 89.85 | 81.03 | -2.90 | -3.46% | 0.16 | 5 | 178 | 0.78 | -0.55 | 0.00 | -0.58 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 580.00 | 95.35 | 98.15 | 96.75 | 89.32 | 0.00 | 0.00% | 0.17 | 0 | 131 | 0.78 | -0.57 | 0.00 | -0.57 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 590.00 | 102.55 | 105.45 | 104.00 | 104.70 | +3.25 | +3.21% | 0.18 | 19 | 192 | 0.78 | -0.59 | 0.00 | -0.56 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 600.00 | 108.50 | 114.55 | 111.53 | 98.15 | 0.00 | 0.00% | 0.19 | 0 | 155 | 0.79 | -0.62 | 0.00 | -0.55 | 7/23/2026 | 7/24/2026 3:59:51 PM EST |
| 610.00 | 116.15 | 121.05 | 118.60 | 112.01 | -5.54 | -4.72% | 0.19 | 22 | 95 | 0.79 | -0.64 | 0.00 | -0.54 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 620.00 | 123.90 | 129.00 | 126.45 | 113.00 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.79 | -0.66 | 0.00 | -0.53 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 630.00 | 131.20 | 136.60 | 133.90 | 132.61 | +2.73 | +2.11% | 0.21 | 6 | 149 | 0.79 | -0.68 | 0.00 | -0.52 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 640.00 | 138.15 | 144.75 | 141.45 | 140.05 | 0.00 | 0.00% | 0.22 | 0 | 96 | 0.78 | -0.70 | 0.00 | -0.50 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 650.00 | 145.00 | 152.75 | 148.88 | 130.62 | 0.00 | 0.00% | 0.23 | 0 | 80 | 0.78 | -0.71 | 0.00 | -0.49 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 660.00 | 154.45 | 160.70 | 157.58 | 158.35 | +16.85 | +11.91% | 0.24 | 5 | 57 | 0.78 | -0.73 | 0.00 | -0.47 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 670.00 | 161.35 | 169.10 | 165.23 | 152.15 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.78 | -0.75 | 0.00 | -0.46 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 680.00 | 171.05 | 177.45 | 174.25 | 163.85 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.78 | -0.76 | 0.00 | -0.44 | 7/9/2026 | 7/24/2026 3:59:51 PM EST |
| 690.00 | 178.30 | 185.90 | 182.10 | 178.49 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.78 | -0.78 | 0.00 | -0.42 | 7/13/2026 | 7/24/2026 3:59:51 PM EST |
| 700.00 | 187.20 | 194.60 | 190.90 | 177.75 | 0.00 | 0.00% | 0.27 | 0 | 35 | 0.78 | -0.79 | 0.00 | -0.41 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 710.00 | 196.40 | 203.35 | 199.88 | 164.53 | -4.57 | -2.71% | 0.28 | 0 | 12 | 0.78 | -0.81 | 0.00 | -0.39 | 6/30/2026 | 7/24/2026 3:59:51 PM EST |
| 720.00 | 205.30 | 212.00 | 208.65 | 209.90 | -23.10 | -9.92% | 0.29 | 10 | 17 | 0.78 | -0.82 | 0.00 | -0.38 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 730.00 | 215.95 | 221.15 | 218.55 | 231.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | -0.83 | 0.00 | -0.36 | 7/2/2026 | 7/24/2026 3:59:51 PM EST |
| 740.00 | 223.85 | 230.15 | 227.00 | 247.35 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.78 | -0.84 | 0.00 | -0.34 | 7/17/2026 | 7/24/2026 3:59:51 PM EST |
| 750.00 | 231.80 | 239.30 | 235.55 | 220.25 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.78 | -0.85 | 0.00 | -0.33 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 760.00 | 241.25 | 248.45 | 244.85 | % | 0.32 | 0 | 0 | 0.78 | -0.86 | 0.00 | -0.31 | 7/24/2026 3:59:51 PM EST | |||
| 770.00 | 251.40 | 257.75 | 254.58 | 243.00 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.79 | -0.87 | 0.00 | -0.30 | 7/10/2026 | 7/24/2026 3:59:51 PM EST |
| 780.00 | 260.80 | 267.05 | 263.93 | 260.25 | +15.30 | +6.25% | 0.34 | 3 | 5 | 0.78 | -0.88 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 790.00 | 269.10 | 276.45 | 272.78 | 268.95 | -17.90 | -6.24% | 0.35 | 3 | 1 | 0.80 | -0.89 | 0.00 | -0.27 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 800.00 | 278.75 | 285.90 | 282.33 | 278.70 | -13.51 | -4.63% | 0.35 | 3 | 5 | 0.77 | -0.90 | 0.00 | -0.26 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 810.00 | 288.90 | 295.40 | 292.15 | 288.75 | -18.90 | -6.15% | 0.36 | 3 | 4 | 0.75 | -0.90 | 0.00 | -0.24 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 820.00 | 298.50 | 304.95 | 301.73 | 300.40 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.85 | -0.91 | 0.00 | -0.23 | 7/15/2026 | 7/24/2026 3:59:51 PM EST |
| 830.00 | 307.30 | 314.50 | 310.90 | 325.45 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.86 | -0.92 | 0.00 | -0.22 | 7/8/2026 | 7/24/2026 3:59:51 PM EST |
| 840.00 | 317.40 | 324.15 | 320.78 | 330.24 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.86 | -0.92 | 0.00 | -0.20 | 7/15/2026 | 7/24/2026 3:59:51 PM EST |
| 850.00 | 326.55 | 333.80 | 330.18 | 319.15 | +1.65 | +0.52% | 0.39 | 6 | 10 | 0.87 | -0.93 | 0.00 | -0.19 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |
| 860.00 | 336.50 | 343.50 | 340.00 | 329.30 | 0.00 | 0.00% | 0.40 | 0 | 28 | 0.89 | -0.93 | 0.00 | -0.18 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 870.00 | 346.75 | 353.25 | 350.00 | 326.85 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.90 | -0.94 | 0.00 | -0.17 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 880.00 | 355.80 | 363.05 | 359.43 | 337.95 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.88 | -0.94 | 0.00 | -0.16 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 890.00 | 365.55 | 372.85 | 369.20 | 336.95 | 0.00 | 0.00% | 0.41 | 0 | 7 | 0.89 | -0.95 | 0.00 | -0.15 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 900.00 | 376.40 | 382.65 | 379.53 | 346.45 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.90 | -0.95 | 0.00 | -0.14 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 910.00 | 385.40 | 392.50 | 388.95 | 356.35 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.95 | -0.95 | 0.00 | -0.13 | 7/22/2026 | 7/24/2026 3:59:51 PM EST |
| 920.00 | 395.05 | 402.35 | 398.70 | 440.40 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.91 | -0.96 | 0.00 | -0.13 | 6/5/2026 | 7/24/2026 3:59:51 PM EST |
| 930.00 | 405.40 | 412.25 | 408.83 | % | 0.44 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.12 | 7/24/2026 3:59:51 PM EST | |||
| 940.00 | 415.05 | 422.15 | 418.60 | 416.60 | 0.00 | 0.00% | 0.45 | 0 | 10 | 0.98 | -0.96 | 0.00 | -0.11 | 6/29/2026 | 7/24/2026 3:59:51 PM EST |
| 950.00 | 424.95 | 432.05 | 428.50 | % | 0.45 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.10 | 7/24/2026 3:59:51 PM EST | |||
| 960.00 | 434.70 | 441.95 | 438.33 | % | 0.46 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.10 | 7/24/2026 3:59:51 PM EST | |||
| 970.00 | 445.45 | 451.90 | 448.68 | % | 0.46 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.09 | 7/24/2026 3:59:51 PM EST | |||
| 980.00 | 454.60 | 461.85 | 458.23 | % | 0.47 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.09 | 7/24/2026 3:59:51 PM EST | |||
| 990.00 | 464.45 | 471.80 | 468.13 | % | 0.47 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.08 | 7/24/2026 3:59:51 PM EST | |||
| 1,000.00 | 474.65 | 481.75 | 478.20 | % | 0.48 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.08 | 7/24/2026 3:59:51 PM EST | |||
| 1,010.00 | 484.50 | 491.75 | 488.13 | 475.34 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.06 | -0.98 | 0.00 | -0.07 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,020.00 | 494.60 | 501.75 | 498.18 | 485.65 | 0.00 | 0.00% | 0.49 | 0 | 16 | 1.05 | -0.98 | 0.00 | -0.07 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,030.00 | 504.80 | 511.75 | 508.28 | 495.20 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.07 | -0.98 | 0.00 | -0.06 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,040.00 | 514.55 | 521.75 | 518.15 | 506.44 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.07 | -0.98 | 0.00 | -0.06 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,050.00 | 524.45 | 531.75 | 528.10 | % | 0.50 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.05 | 7/24/2026 3:59:51 PM EST | |||
| 1,060.00 | 535.30 | 541.75 | 538.53 | 546.49 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 7/20/2026 | 7/24/2026 3:59:51 PM EST |
| 1,070.00 | 545.30 | 551.75 | 548.53 | 536.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.05 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,080.00 | 555.15 | 561.75 | 558.45 | 544.51 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,090.00 | 564.60 | 571.75 | 568.18 | 555.01 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,100.00 | 574.60 | 581.75 | 578.18 | 565.39 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.04 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,110.00 | 585.30 | 591.75 | 588.53 | 575.01 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.03 | 7/21/2026 | 7/24/2026 3:59:51 PM EST |
| 1,120.00 | 594.60 | 601.75 | 598.18 | 582.26 | % | 0.53 | 2 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 7/24/2026 | 7/24/2026 3:59:51 PM EST |