Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $492.48 as of 7/20/2026 7:05:11 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 | 494.25 | 502.60 | 498.43 | 528.25 | 0.00 | 0.00% | 99.69 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 4:00:04 PM EST |
| 10.00 | 489.10 | 497.55 | 493.33 | % | 49.33 | 0 | 54 | 7.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 15.00 | 484.10 | 492.70 | 488.40 | % | 32.56 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 20.00 | 479.15 | 487.80 | 483.48 | % | 24.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 25.00 | 474.30 | 482.95 | 478.63 | % | 19.15 | 0 | 48 | 4.43 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 30.00 | 469.35 | 477.70 | 473.53 | % | 15.78 | 0 | 21 | 4.39 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 35.00 | 464.35 | 472.85 | 468.60 | 430.75 | 0.00 | 0.00% | 13.39 | 0 | 5 | 4.11 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/20/2026 4:00:04 PM EST |
| 40.00 | 459.30 | 467.85 | 463.58 | 512.80 | 0.00 | 0.00% | 11.59 | 0 | 25 | 3.87 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 45.00 | 454.70 | 462.70 | 458.70 | 533.88 | 0.00 | 0.00% | 10.19 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:04 PM EST |
| 50.00 | 449.70 | 457.95 | 453.83 | 444.10 | 0.00 | 0.00% | 9.08 | 0 | 26 | 3.48 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 444.55 | 452.95 | 448.75 | % | 8.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 60.00 | 439.55 | 448.05 | 443.80 | 446.78 | 0.00 | 0.00% | 7.40 | 0 | 40 | 3.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 434.60 | 443.10 | 438.85 | 360.26 | 0.00 | 0.00% | 6.75 | 0 | 9 | 3.06 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 7/20/2026 4:00:04 PM EST |
| 70.00 | 429.65 | 438.10 | 433.88 | 225.00 | 0.00 | 0.00% | 6.20 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 7/20/2026 4:00:04 PM EST |
| 75.00 | 424.80 | 433.15 | 428.98 | 252.72 | 0.00 | 0.00% | 5.72 | 0 | 71 | 2.84 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/20/2026 4:00:04 PM EST |
| 80.00 | 420.00 | 428.40 | 424.20 | 413.90 | 0.00 | 0.00% | 5.30 | 0 | 168 | 2.51 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:04 PM EST |
| 85.00 | 416.25 | 423.00 | 419.63 | 407.49 | 0.00 | 0.00% | 4.94 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/20/2026 4:00:04 PM EST |
| 90.00 | 410.70 | 417.30 | 414.00 | 355.00 | 0.00 | 0.00% | 4.60 | 0 | 109 | 2.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 4:00:04 PM EST |
| 95.00 | 406.35 | 412.30 | 409.33 | 430.81 | 0.00 | 0.00% | 4.31 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 400.30 | 408.30 | 404.30 | 401.98 | 0.00 | 0.00% | 4.04 | 0 | 223 | 2.30 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 105.00 | 395.00 | 403.50 | 399.25 | 397.08 | 0.00 | 0.00% | 3.80 | 0 | 201 | 2.17 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 110.00 | 391.50 | 398.45 | 394.98 | 385.70 | 0.00 | 0.00% | 3.59 | 0 | 597 | 2.17 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 115.00 | 385.50 | 393.45 | 389.48 | 441.29 | 0.00 | 0.00% | 3.39 | 0 | 220 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:04 PM EST |
| 120.00 | 380.20 | 388.85 | 384.53 | 393.72 | 0.00 | 0.00% | 3.20 | 0 | 418 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:04 PM EST |
| 125.00 | 375.25 | 383.80 | 379.53 | 339.11 | 0.00 | 0.00% | 3.04 | 0 | 678 | 2.02 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 130.00 | 371.70 | 377.70 | 374.70 | 417.75 | 0.00 | 0.00% | 2.88 | 0 | 355 | 1.96 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:04 PM EST |
| 135.00 | 365.75 | 373.70 | 369.73 | 423.75 | 0.00 | 0.00% | 2.74 | 0 | 341 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 140.00 | 361.90 | 367.40 | 364.65 | 398.02 | 0.00 | 0.00% | 2.60 | 0 | 640 | 1.82 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 145.00 | 355.55 | 364.00 | 359.78 | 370.00 | 0.00 | 0.00% | 2.48 | 0 | 831 | 1.75 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:04 PM EST |
| 150.00 | 352.05 | 357.95 | 355.00 | 347.91 | 0.00 | 0.00% | 2.37 | 0 | 1,102 | 1.78 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 155.00 | 347.15 | 354.05 | 350.60 | 404.57 | 0.00 | 0.00% | 2.26 | 0 | 1,335 | 1.67 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 160.00 | 340.90 | 349.30 | 345.10 | 334.96 | 0.00 | 0.00% | 2.16 | 0 | 1,297 | 1.67 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 165.00 | 337.35 | 342.70 | 340.03 | 349.57 | +18.57 | +5.61% | 2.06 | 1 | 691 | 1.61 | 1.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 170.00 | 332.20 | 337.95 | 335.08 | 325.46 | 0.00 | 0.00% | 1.97 | 0 | 1,580 | 0.00 | 1.00 | 0.00 | -0.02 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 175.00 | 326.15 | 334.50 | 330.33 | 324.48 | 0.00 | 0.00% | 1.89 | 0 | 472 | 1.55 | 1.00 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 180.00 | 321.45 | 329.45 | 325.45 | 315.01 | 0.00 | 0.00% | 1.81 | 0 | 1,202 | 1.51 | 1.00 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 185.00 | 317.75 | 323.85 | 320.80 | 281.25 | 0.00 | 0.00% | 1.73 | 0 | 1,338 | 1.53 | 1.00 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 190.00 | 312.75 | 318.20 | 315.48 | 324.02 | -33.68 | -9.42% | 1.66 | 1 | 603 | 1.45 | 1.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 195.00 | 308.00 | 313.75 | 310.88 | 281.00 | 0.00 | 0.00% | 1.59 | 0 | 752 | 1.46 | 1.00 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 200.00 | 301.85 | 309.85 | 305.85 | 315.65 | +17.38 | +5.83% | 1.53 | 1 | 1,661 | 1.40 | 1.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 210.00 | 293.30 | 300.45 | 296.88 | 281.48 | 0.00 | 0.00% | 1.41 | 0 | 1,397 | 1.37 | 1.00 | 0.00 | -0.04 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 220.00 | 283.95 | 288.95 | 286.45 | 300.65 | +15.15 | +5.31% | 1.30 | 1 | 4,129 | 1.29 | 1.00 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 230.00 | 274.00 | 279.30 | 276.65 | 270.34 | 0.00 | 0.00% | 1.20 | 0 | 2,631 | 1.25 | 0.99 | 0.00 | -0.06 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 240.00 | 264.00 | 269.40 | 266.70 | 278.80 | +18.08 | +6.94% | 1.11 | 2 | 2,384 | 1.19 | 0.99 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 250.00 | 256.10 | 260.30 | 258.20 | 264.79 | +11.25 | +4.44% | 1.03 | 1 | 3,415 | 1.18 | 0.99 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 260.00 | 246.20 | 250.40 | 248.30 | 253.70 | -7.30 | -2.80% | 0.96 | 1 | 6,266 | 0.96 | 0.98 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 270.00 | 235.90 | 241.00 | 238.45 | 244.25 | +13.27 | +5.75% | 0.88 | 1 | 1,920 | 0.93 | 0.98 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 280.00 | 226.00 | 231.60 | 228.80 | 234.33 | +19.67 | +9.17% | 0.82 | 1 | 1,739 | 0.90 | 0.97 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 290.00 | 217.10 | 222.25 | 219.68 | 217.50 | 0.00 | 0.00% | 0.76 | 0 | 1,339 | 0.92 | 0.96 | 0.00 | -0.15 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 300.00 | 208.00 | 213.05 | 210.53 | 218.23 | +12.84 | +6.26% | 0.70 | 1 | 7,811 | 0.91 | 0.95 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 310.00 | 199.00 | 203.95 | 201.48 | 214.05 | +14.05 | +7.03% | 0.65 | 2 | 1,123 | 0.90 | 0.94 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 320.00 | 190.45 | 195.55 | 193.00 | 198.92 | +9.42 | +4.98% | 0.60 | 5 | 3,035 | 0.91 | 0.93 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 330.00 | 181.00 | 186.65 | 183.83 | 183.05 | 0.00 | 0.00% | 0.56 | 0 | 1,922 | 0.89 | 0.92 | 0.00 | -0.24 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 340.00 | 172.30 | 177.60 | 174.95 | 185.10 | +14.60 | +8.57% | 0.51 | 1 | 1,936 | 0.87 | 0.91 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 350.00 | 164.65 | 169.65 | 167.15 | 177.18 | +15.88 | +9.85% | 0.48 | 3 | 3,031 | 0.88 | 0.89 | 0.00 | -0.30 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 360.00 | 157.10 | 159.95 | 158.53 | 168.06 | +14.82 | +9.68% | 0.44 | 1 | 1,879 | 0.86 | 0.88 | 0.00 | -0.32 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 370.00 | 149.10 | 152.25 | 150.68 | 159.65 | +9.75 | +6.51% | 0.41 | 1 | 1,368 | 0.86 | 0.86 | 0.00 | -0.35 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 380.00 | 141.25 | 143.90 | 142.58 | 144.41 | +6.75 | +4.91% | 0.38 | 4 | 2,967 | 0.85 | 0.85 | 0.00 | -0.37 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 390.00 | 133.05 | 136.40 | 134.73 | 124.39 | 0.00 | 0.00% | 0.35 | 0 | 894 | 0.84 | 0.83 | 0.00 | -0.40 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 400.00 | 126.65 | 129.05 | 127.85 | 130.00 | +6.72 | +5.46% | 0.32 | 498 | 2,304 | 0.84 | 0.81 | 0.00 | -0.42 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 410.00 | 119.35 | 122.30 | 120.83 | 122.96 | +7.88 | +6.85% | 0.29 | 1 | 1,176 | 0.84 | 0.79 | 0.00 | -0.45 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 420.00 | 112.80 | 115.00 | 113.90 | 123.45 | +11.45 | +10.23% | 0.27 | 3 | 922 | 0.84 | 0.77 | 0.00 | -0.47 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 430.00 | 106.35 | 108.55 | 107.45 | 104.10 | 0.00 | 0.00% | 0.25 | 0 | 507 | 0.83 | 0.74 | 0.00 | -0.49 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 440.00 | 100.55 | 102.40 | 101.48 | 104.63 | +9.01 | +9.43% | 0.23 | 6 | 679 | 0.83 | 0.72 | 0.00 | -0.50 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 450.00 | 94.50 | 96.25 | 95.38 | 99.65 | +9.07 | +10.02% | 0.21 | 4 | 1,365 | 0.83 | 0.70 | 0.00 | -0.52 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 460.00 | 88.95 | 90.55 | 89.75 | 91.25 | +6.05 | +7.11% | 0.20 | 9 | 786 | 0.83 | 0.68 | 0.00 | -0.53 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 470.00 | 83.50 | 85.05 | 84.28 | 92.50 | +11.45 | +14.13% | 0.18 | 36 | 759 | 0.83 | 0.65 | 0.00 | -0.55 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 480.00 | 78.40 | 79.60 | 79.00 | 86.95 | +12.69 | +17.09% | 0.16 | 3 | 1,092 | 0.82 | 0.63 | 0.00 | -0.56 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 490.00 | 73.40 | 74.75 | 74.08 | 76.40 | +6.32 | +9.02% | 0.15 | 43 | 1,497 | 0.82 | 0.61 | 0.00 | -0.56 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 500.00 | 68.75 | 70.20 | 69.48 | 69.34 | +3.34 | +5.07% | 0.14 | 1,766 | 4,661 | 0.82 | 0.58 | 0.00 | -0.57 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 510.00 | 64.20 | 65.40 | 64.80 | 66.30 | +6.50 | +10.87% | 0.13 | 129 | 919 | 0.82 | 0.56 | 0.00 | -0.57 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 520.00 | 59.90 | 61.30 | 60.60 | 62.80 | +4.42 | +7.58% | 0.12 | 150 | 1,925 | 0.82 | 0.53 | 0.00 | -0.58 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 530.00 | 55.95 | 57.30 | 56.63 | 60.27 | +6.53 | +12.16% | 0.11 | 96 | 2,991 | 0.81 | 0.51 | 0.00 | -0.58 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 540.00 | 52.35 | 54.05 | 53.20 | 52.60 | +2.80 | +5.63% | 0.10 | 50 | 1,886 | 0.82 | 0.49 | 0.00 | -0.58 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 550.00 | 48.85 | 49.60 | 49.23 | 49.40 | +2.22 | +4.71% | 0.09 | 385 | 1,878 | 0.81 | 0.47 | 0.00 | -0.57 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 560.00 | 45.20 | 46.75 | 45.98 | 46.43 | +2.83 | +6.50% | 0.08 | 91 | 1,204 | 0.81 | 0.44 | 0.00 | -0.57 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 570.00 | 42.00 | 43.70 | 42.85 | 47.29 | +7.92 | +20.12% | 0.08 | 22 | 1,019 | 0.81 | 0.42 | 0.00 | -0.56 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 580.00 | 39.10 | 40.75 | 39.93 | 40.06 | +0.51 | +1.29% | 0.07 | 203 | 1,431 | 0.81 | 0.40 | 0.00 | -0.55 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 590.00 | 36.40 | 37.95 | 37.18 | 38.85 | +3.45 | +9.75% | 0.06 | 14 | 307 | 0.81 | 0.38 | 0.00 | -0.55 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 600.00 | 33.85 | 35.15 | 34.50 | 34.55 | +1.50 | +4.54% | 0.06 | 195 | 4,070 | 0.81 | 0.36 | 0.00 | -0.54 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 610.00 | 31.45 | 33.05 | 32.25 | 33.65 | +1.05 | +3.23% | 0.05 | 29 | 394 | 0.81 | 0.34 | 0.00 | -0.52 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 620.00 | 29.15 | 30.75 | 29.95 | 29.80 | +1.35 | +4.75% | 0.05 | 32 | 2,022 | 0.81 | 0.33 | 0.00 | -0.51 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 630.00 | 27.05 | 28.65 | 27.85 | 29.10 | +1.25 | +4.49% | 0.04 | 8 | 570 | 0.81 | 0.31 | 0.00 | -0.50 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 640.00 | 25.05 | 26.70 | 25.88 | 26.74 | +2.78 | +11.61% | 0.04 | 11 | 289 | 0.81 | 0.29 | 0.00 | -0.49 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 650.00 | 23.70 | 24.80 | 24.25 | 23.15 | +0.84 | +3.77% | 0.04 | 3,679 | 5,159 | 0.81 | 0.28 | 0.00 | -0.48 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 660.00 | 21.55 | 23.15 | 22.35 | 23.15 | +2.40 | +11.57% | 0.03 | 12 | 974 | 0.81 | 0.26 | 0.00 | -0.46 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 670.00 | 19.95 | 21.60 | 20.78 | 21.45 | +1.05 | +5.15% | 0.03 | 38 | 410 | 0.81 | 0.25 | 0.00 | -0.45 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 680.00 | 18.55 | 20.00 | 19.28 | 20.00 | +1.75 | +9.59% | 0.03 | 15 | 3,586 | 0.81 | 0.23 | 0.00 | -0.43 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 690.00 | 17.15 | 18.70 | 17.93 | 18.58 | +1.62 | +9.56% | 0.03 | 15 | 1,807 | 0.81 | 0.22 | 0.00 | -0.42 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 700.00 | 16.40 | 17.35 | 16.88 | 17.07 | +0.79 | +4.86% | 0.02 | 46 | 2,431 | 0.82 | 0.21 | 0.00 | -0.40 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 710.00 | 14.70 | 16.20 | 15.45 | 16.82 | +1.32 | +8.52% | 0.02 | 3 | 848 | 0.81 | 0.19 | 0.00 | -0.39 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 720.00 | 13.60 | 15.20 | 14.40 | 14.70 | +2.70 | +22.50% | 0.02 | 6 | 216 | 0.81 | 0.18 | 0.00 | -0.38 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 730.00 | 12.60 | 14.20 | 13.40 | 14.80 | +1.40 | +10.45% | 0.02 | 3 | 129 | 0.81 | 0.17 | 0.00 | -0.36 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 740.00 | 11.70 | 13.10 | 12.40 | 13.85 | +2.10 | +17.88% | 0.02 | 1 | 2,300 | 0.81 | 0.16 | 0.00 | -0.35 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 750.00 | 10.85 | 12.20 | 11.53 | 12.15 | +1.05 | +9.46% | 0.02 | 16 | 671 | 0.82 | 0.15 | 0.00 | -0.33 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 760.00 | 10.50 | 11.40 | 10.95 | 10.50 | +0.65 | +6.60% | 0.01 | 11 | 160 | 0.82 | 0.14 | 0.00 | -0.32 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 770.00 | 9.30 | 10.70 | 10.00 | 11.05 | +1.05 | +10.50% | 0.01 | 8 | 103 | 0.82 | 0.13 | 0.00 | -0.31 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 780.00 | 8.65 | 10.00 | 9.33 | 9.30 | +0.40 | +4.50% | 0.01 | 6 | 1,046 | 0.82 | 0.13 | 0.00 | -0.29 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 790.00 | 8.00 | 9.35 | 8.68 | 8.85 | -0.15 | -1.67% | 0.01 | 127 | 239 | 0.82 | 0.12 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 800.00 | 7.75 | 8.60 | 8.18 | 8.06 | +0.06 | +0.75% | 0.01 | 18 | 577 | 0.82 | 0.11 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 810.00 | 6.90 | 8.15 | 7.53 | 7.60 | +0.13 | +1.74% | 0.01 | 8 | 198 | 0.82 | 0.10 | 0.00 | -0.26 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 820.00 | 6.40 | 7.60 | 7.00 | 7.70 | +0.55 | +7.70% | 0.01 | 8 | 171 | 0.82 | 0.10 | 0.00 | -0.25 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 830.00 | 5.95 | 7.10 | 6.53 | 7.34 | +0.89 | +13.80% | 0.01 | 7 | 63 | 0.82 | 0.09 | 0.00 | -0.23 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 840.00 | 5.50 | 6.65 | 6.08 | 6.81 | +1.06 | +18.44% | 0.01 | 6 | 119 | 0.82 | 0.09 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 850.00 | 5.15 | 6.15 | 5.65 | 5.76 | +0.26 | +4.73% | 0.01 | 39 | 1,044 | 0.83 | 0.08 | 0.00 | -0.21 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 860.00 | 4.80 | 5.70 | 5.25 | 6.10 | +0.85 | +16.19% | 0.01 | 1 | 472 | 0.83 | 0.08 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 870.00 | 4.40 | 5.50 | 4.95 | 6.00 | +2.43 | +68.07% | 0.01 | 1 | 145 | 0.83 | 0.07 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 880.00 | 4.15 | 5.10 | 4.63 | 4.63 | +0.58 | +14.33% | 0.01 | 24 | 96 | 0.83 | 0.07 | 0.00 | -0.18 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 890.00 | 3.80 | 4.80 | 4.30 | 4.41 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.83 | 0.06 | 0.00 | -0.17 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 900.00 | 3.60 | 4.40 | 4.00 | 4.00 | +0.60 | +17.65% | 0.00 | 41 | 404 | 0.83 | 0.06 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 910.00 | 3.30 | 4.20 | 3.75 | 4.61 | -3.44 | -42.74% | 0.00 | 1 | 955 | 0.83 | 0.05 | 0.00 | -0.16 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 920.00 | 3.05 | 4.00 | 3.53 | 3.98 | +0.53 | +15.37% | 0.00 | 6 | 139 | 0.83 | 0.05 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 930.00 | 2.93 | 3.75 | 3.34 | 3.63 | +0.78 | +27.37% | 0.00 | 5 | 864 | 0.84 | 0.05 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 940.00 | 2.68 | 3.60 | 3.14 | 3.40 | -1.50 | -30.62% | 0.00 | 3 | 48 | 0.84 | 0.04 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 950.00 | 2.35 | 3.40 | 2.88 | 3.21 | +0.21 | +7.00% | 0.00 | 14 | 1,146 | 0.84 | 0.04 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 960.00 | 2.17 | 3.20 | 2.69 | 3.02 | -0.38 | -11.18% | 0.00 | 6 | 190 | 0.84 | 0.04 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 970.00 | 2.15 | 3.00 | 2.58 | 5.81 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.84 | 0.04 | 0.00 | -0.11 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 980.00 | 1.98 | 2.83 | 2.41 | 2.63 | -0.09 | -3.31% | 0.00 | 3 | 43 | 0.84 | 0.03 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 990.00 | 1.71 | 2.67 | 2.19 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.84 | 0.03 | 0.00 | -0.10 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 1,000.00 | 1.78 | 2.32 | 2.05 | 2.06 | +0.06 | +3.00% | 0.00 | 26 | 585 | 0.85 | 0.03 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1,010.00 | 1.58 | 2.38 | 1.98 | 2.15 | +0.25 | +13.16% | 0.00 | 1 | 1,094 | 0.85 | 0.03 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1,020.00 | 1.45 | 2.31 | 1.88 | 2.10 | +0.70 | +50.00% | 0.00 | 4 | 36 | 0.85 | 0.03 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1,030.00 | 1.24 | 2.19 | 1.72 | 1.95 | +0.72 | +58.54% | 0.00 | 55 | 34 | 0.85 | 0.02 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1,040.00 | 1.14 | 2.09 | 1.62 | 1.65 | -0.01 | -0.61% | 0.00 | 23 | 67 | 0.85 | 0.02 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1,050.00 | 1.09 | 1.92 | 1.51 | 1.91 | +0.39 | +25.66% | 0.00 | 4 | 162 | 0.85 | 0.02 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1,060.00 | 1.06 | 1.89 | 1.48 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.85 | 0.02 | 0.00 | -0.07 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 1,070.00 | 0.88 | 1.81 | 1.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.85 | 0.02 | 0.00 | -0.06 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 1,080.00 | 0.80 | 1.72 | 1.26 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.85 | 0.02 | 0.00 | -0.06 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 1,090.00 | 0.93 | 1.59 | 1.26 | 1.22 | -0.09 | -6.87% | 0.00 | 1 | 335 | 0.86 | 0.02 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1,100.00 | 0.71 | 1.49 | 1.10 | 1.15 | +0.16 | +16.17% | 0.00 | 31 | 25 | 0.85 | 0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1,110.00 | 1.00 | 1.51 | 1.26 | 1.10 | -0.06 | -5.18% | 0.00 | 11 | 191 | 0.88 | 0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 1,120.00 | 0.62 | 1.37 | 1.00 | 1.12 | +0.05 | +4.68% | 0.00 | 34 | 1,711 | 0.86 | 0.01 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 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 | 7/20/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 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 | 7/20/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.42 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/20/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.53 | 0.27 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 584 | 2.91 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.15 | -93.75% | 0.00 | 3 | 545 | 1.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.16 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/20/2026 4:00:04 PM EST |
| 50.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 433 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 801 | 1.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 0.01 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 442 | 686 | 1.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 70.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 198 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 75.00 | 0.01 | 0.52 | 0.27 | 0.10 | -0.08 | -44.45% | 0.00 | 26 | 397 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 80.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 575 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.61 | 0.31 | 0.10 | -0.03 | -23.08% | 0.00 | 24 | 357 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 0.35 | 0.20 | 0.12 | -0.01 | -7.70% | 0.00 | 6 | 307 | 1.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.35 | 0.18 | 0.11 | -0.02 | -15.39% | 0.00 | 5 | 378 | 1.47 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 165 | 2,348 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 105.00 | 0.01 | 0.23 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 51 | 863 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 110.00 | 0.15 | 0.71 | 0.43 | 0.30 | +0.09 | +42.86% | 0.00 | 9 | 2,125 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 115.00 | 0.07 | 0.40 | 0.24 | 0.17 | -0.03 | -15.00% | 0.00 | 5 | 2,158 | 1.41 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 120.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.04 | +19.05% | 0.00 | 5 | 3,017 | 1.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 125.00 | 0.04 | 0.50 | 0.27 | 0.18 | -0.11 | -37.94% | 0.00 | 3 | 1,991 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 130.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.11 | -29.73% | 0.00 | 5 | 3,152 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 135.00 | 0.26 | 0.59 | 0.43 | 0.26 | -0.09 | -25.72% | 0.00 | 4 | 1,469 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 140.00 | 0.15 | 0.60 | 0.38 | 0.33 | -0.10 | -23.26% | 0.00 | 20 | 16,499 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 145.00 | 0.15 | 0.65 | 0.40 | 0.39 | +0.02 | +5.41% | 0.00 | 19 | 8,238 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 150.00 | 0.17 | 0.69 | 0.43 | 0.41 | -0.05 | -10.87% | 0.00 | 16 | 10,299 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 155.00 | 0.21 | 0.73 | 0.47 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3,905 | 1.24 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 160.00 | 0.25 | 0.78 | 0.52 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11,622 | 1.23 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 165.00 | 0.30 | 0.82 | 0.56 | 0.53 | -0.07 | -11.67% | 0.00 | 10 | 3,825 | 1.21 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 170.00 | 0.38 | 0.87 | 0.63 | 0.56 | -0.10 | -15.16% | 0.00 | 32 | 7,371 | 1.20 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 175.00 | 0.40 | 0.93 | 0.67 | 0.58 | -0.12 | -17.15% | 0.00 | 1 | 3,611 | 1.18 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 180.00 | 0.45 | 0.99 | 0.72 | 0.69 | -0.08 | -10.39% | 0.00 | 13 | 7,773 | 1.17 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 185.00 | 0.49 | 1.06 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2,098 | 1.15 | 0.00 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 190.00 | 0.70 | 1.11 | 0.91 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 1,846 | 1.15 | 0.00 | 0.00 | -0.03 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 195.00 | 0.80 | 1.18 | 0.99 | 0.92 | -0.14 | -13.21% | 0.01 | 4 | 2,542 | 1.14 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 200.00 | 0.71 | 1.27 | 0.99 | 0.97 | -0.04 | -3.96% | 0.00 | 23 | 13,716 | 1.11 | 0.00 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 210.00 | 0.88 | 1.46 | 1.17 | 1.09 | -0.15 | -12.10% | 0.01 | 17 | 6,318 | 1.08 | 0.00 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 220.00 | 1.06 | 1.67 | 1.37 | 1.34 | -0.06 | -4.29% | 0.01 | 12 | 3,804 | 1.06 | 0.00 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 230.00 | 1.26 | 1.94 | 1.60 | 1.50 | -0.32 | -17.59% | 0.01 | 19 | 2,758 | 1.03 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 240.00 | 1.53 | 2.21 | 1.87 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1,435 | 1.01 | -0.01 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 250.00 | 1.81 | 2.34 | 2.08 | 2.27 | -0.17 | -6.97% | 0.01 | 26 | 4,746 | 0.98 | -0.01 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 260.00 | 2.20 | 2.91 | 2.56 | 2.58 | -0.22 | -7.86% | 0.01 | 4 | 2,556 | 0.97 | -0.02 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 270.00 | 2.63 | 3.45 | 3.04 | 2.65 | -0.20 | -7.02% | 0.01 | 4 | 3,060 | 0.95 | -0.02 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 280.00 | 3.20 | 3.85 | 3.53 | 3.25 | -0.60 | -15.59% | 0.01 | 3 | 2,639 | 0.93 | -0.03 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 290.00 | 3.75 | 4.45 | 4.10 | 3.77 | -0.63 | -14.32% | 0.01 | 3 | 2,558 | 0.92 | -0.04 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 300.00 | 4.55 | 5.20 | 4.88 | 4.80 | -0.30 | -5.89% | 0.02 | 63 | 9,752 | 0.91 | -0.05 | 0.00 | -0.17 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 310.00 | 5.35 | 6.10 | 5.73 | 4.75 | -1.30 | -21.49% | 0.02 | 1 | 865 | 0.89 | -0.06 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 320.00 | 6.35 | 7.25 | 6.80 | 6.40 | -0.87 | -11.97% | 0.02 | 12 | 2,588 | 0.89 | -0.07 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 330.00 | 7.45 | 8.35 | 7.90 | 7.22 | -1.67 | -18.79% | 0.02 | 5 | 1,569 | 0.88 | -0.08 | 0.00 | -0.24 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 340.00 | 8.75 | 9.70 | 9.23 | 8.50 | -1.50 | -15.00% | 0.03 | 7 | 2,746 | 0.87 | -0.09 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 350.00 | 10.25 | 11.25 | 10.75 | 10.75 | -0.75 | -6.53% | 0.03 | 150 | 2,701 | 0.86 | -0.11 | 0.00 | -0.30 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 360.00 | 11.95 | 13.05 | 12.50 | 11.97 | -1.83 | -13.27% | 0.03 | 62 | 1,829 | 0.85 | -0.12 | 0.00 | -0.32 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 370.00 | 13.90 | 15.00 | 14.45 | 13.21 | -2.29 | -14.78% | 0.04 | 69 | 1,519 | 0.85 | -0.14 | 0.00 | -0.35 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 380.00 | 16.05 | 17.20 | 16.63 | 15.69 | -2.63 | -14.36% | 0.04 | 53 | 2,558 | 0.84 | -0.15 | 0.00 | -0.37 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 390.00 | 18.40 | 19.55 | 18.98 | 17.25 | -3.50 | -16.87% | 0.05 | 24 | 880 | 0.84 | -0.17 | 0.00 | -0.40 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 400.00 | 21.05 | 22.25 | 21.65 | 21.73 | -0.57 | -2.56% | 0.05 | 211 | 8,693 | 0.84 | -0.19 | 0.00 | -0.42 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 410.00 | 23.85 | 25.15 | 24.50 | 22.46 | -3.04 | -11.93% | 0.06 | 28 | 5,052 | 0.83 | -0.21 | 0.00 | -0.45 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 420.00 | 27.00 | 28.35 | 27.68 | 25.40 | -4.28 | -14.42% | 0.07 | 128 | 2,448 | 0.83 | -0.23 | 0.00 | -0.47 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 430.00 | 30.50 | 31.75 | 31.13 | 29.75 | -2.76 | -8.49% | 0.07 | 147 | 1,052 | 0.83 | -0.26 | 0.00 | -0.49 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 440.00 | 34.10 | 35.55 | 34.83 | 32.75 | -4.58 | -12.27% | 0.08 | 31 | 2,187 | 0.82 | -0.28 | 0.00 | -0.50 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 450.00 | 38.60 | 39.45 | 39.03 | 38.00 | -2.12 | -5.29% | 0.09 | 69 | 2,039 | 0.82 | -0.30 | 0.00 | -0.52 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 460.00 | 42.50 | 43.65 | 43.08 | 43.09 | -2.71 | -5.92% | 0.09 | 191 | 2,348 | 0.82 | -0.32 | 0.00 | -0.53 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 470.00 | 47.30 | 48.20 | 47.75 | 45.80 | -4.46 | -8.88% | 0.10 | 93 | 774 | 0.82 | -0.35 | 0.00 | -0.55 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 480.00 | 51.00 | 52.95 | 51.98 | 52.20 | -3.80 | -6.79% | 0.11 | 76 | 850 | 0.82 | -0.37 | 0.00 | -0.56 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 490.00 | 56.05 | 58.00 | 57.03 | 54.85 | -4.25 | -7.20% | 0.12 | 88 | 964 | 0.82 | -0.39 | 0.00 | -0.56 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 500.00 | 61.45 | 63.20 | 62.33 | 62.68 | -3.05 | -4.64% | 0.12 | 153 | 2,021 | 0.82 | -0.42 | 0.00 | -0.57 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 510.00 | 66.85 | 68.80 | 67.83 | 65.15 | -5.35 | -7.59% | 0.13 | 53 | 976 | 0.82 | -0.44 | 0.00 | -0.57 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 520.00 | 73.10 | 74.55 | 73.83 | 67.50 | -11.05 | -14.07% | 0.14 | 23 | 452 | 0.81 | -0.47 | 0.00 | -0.58 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 530.00 | 78.60 | 80.60 | 79.60 | 80.00 | -2.65 | -3.21% | 0.15 | 12 | 532 | 0.81 | -0.49 | 0.00 | -0.58 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 540.00 | 85.45 | 86.80 | 86.13 | 83.80 | -6.27 | -6.97% | 0.16 | 22 | 959 | 0.81 | -0.51 | 0.00 | -0.58 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 550.00 | 91.20 | 93.15 | 92.18 | 87.10 | -9.63 | -9.96% | 0.17 | 92 | 656 | 0.81 | -0.53 | 0.00 | -0.57 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 560.00 | 98.30 | 99.95 | 99.13 | 92.73 | -10.39 | -10.08% | 0.18 | 1 | 230 | 0.81 | -0.56 | 0.00 | -0.57 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 570.00 | 105.00 | 106.75 | 105.88 | 109.55 | 0.00 | 0.00% | 0.19 | 0 | 133 | 0.81 | -0.58 | 0.00 | -0.56 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 580.00 | 111.95 | 113.75 | 112.85 | 109.30 | -6.25 | -5.41% | 0.19 | 1 | 128 | 0.80 | -0.60 | 0.00 | -0.55 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 590.00 | 119.20 | 121.00 | 120.10 | 117.20 | +21.20 | +22.09% | 0.20 | 1 | 203 | 0.80 | -0.62 | 0.00 | -0.55 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 600.00 | 124.60 | 130.75 | 127.68 | 143.10 | 0.00 | 0.00% | 0.21 | 0 | 140 | 0.79 | -0.64 | 0.00 | -0.54 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 610.00 | 134.20 | 138.35 | 136.28 | 108.50 | 0.00 | 0.00% | 0.22 | 0 | 96 | 0.80 | -0.66 | 0.00 | -0.52 | 7/9/2026 | 7/20/2026 4:00:04 PM EST |
| 620.00 | 140.10 | 146.50 | 143.30 | 136.10 | -7.71 | -5.37% | 0.23 | 1 | 53 | 0.79 | -0.67 | 0.00 | -0.51 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 630.00 | 147.80 | 153.75 | 150.78 | 132.25 | 0.00 | 0.00% | 0.24 | 0 | 156 | 0.79 | -0.69 | 0.00 | -0.50 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 640.00 | 156.55 | 161.60 | 159.08 | 155.81 | +31.79 | +25.64% | 0.25 | 8 | 95 | 0.81 | -0.71 | 0.00 | -0.49 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 650.00 | 164.70 | 170.20 | 167.45 | 135.63 | 0.00 | 0.00% | 0.26 | 0 | 83 | 0.81 | -0.72 | 0.00 | -0.48 | 7/9/2026 | 7/20/2026 4:00:04 PM EST |
| 660.00 | 173.05 | 178.70 | 175.88 | 208.10 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.81 | -0.74 | 0.00 | -0.46 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 670.00 | 181.55 | 186.95 | 184.25 | 155.80 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.81 | -0.75 | 0.00 | -0.45 | 7/9/2026 | 7/20/2026 4:00:04 PM EST |
| 680.00 | 189.10 | 195.50 | 192.30 | 163.85 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.80 | -0.77 | 0.00 | -0.43 | 7/9/2026 | 7/20/2026 4:00:04 PM EST |
| 690.00 | 197.00 | 205.05 | 201.03 | 178.49 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.80 | -0.78 | 0.00 | -0.42 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 700.00 | 206.30 | 213.75 | 210.03 | 211.50 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.80 | -0.79 | 0.00 | -0.40 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 710.00 | 216.30 | 222.60 | 219.45 | 164.53 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.81 | -0.81 | 0.00 | -0.39 | 6/30/2026 | 7/20/2026 4:00:04 PM EST |
| 720.00 | 225.30 | 230.60 | 227.95 | 233.00 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.81 | -0.82 | 0.00 | -0.38 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 730.00 | 232.65 | 239.65 | 236.15 | 231.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.81 | -0.83 | 0.00 | -0.36 | 7/2/2026 | 7/20/2026 4:00:04 PM EST |
| 740.00 | 241.65 | 250.10 | 245.88 | 247.35 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.80 | -0.84 | 0.00 | -0.35 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 750.00 | 250.85 | 258.05 | 254.45 | 235.90 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.82 | -0.85 | 0.00 | -0.33 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 760.00 | 261.75 | 267.10 | 264.43 | % | 0.35 | 0 | 0 | 0.81 | -0.86 | 0.00 | -0.32 | 7/20/2026 4:00:04 PM EST | |||
| 770.00 | 269.40 | 277.25 | 273.33 | 243.00 | 0.00 | 0.00% | 0.35 | 0 | 16 | 0.82 | -0.87 | 0.00 | -0.31 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 780.00 | 278.70 | 287.05 | 282.88 | 225.70 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.80 | -0.87 | 0.00 | -0.29 | 6/30/2026 | 7/20/2026 4:00:04 PM EST |
| 790.00 | 288.10 | 295.25 | 291.68 | 286.85 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.82 | -0.88 | 0.00 | -0.28 | 6/29/2026 | 7/20/2026 4:00:04 PM EST |
| 800.00 | 299.15 | 304.55 | 301.85 | 292.21 | +8.86 | +3.13% | 0.38 | 2 | 4 | 0.81 | -0.89 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 810.00 | 307.15 | 314.90 | 311.03 | 307.65 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.79 | -0.90 | 0.00 | -0.26 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 820.00 | 318.15 | 323.65 | 320.90 | 300.40 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.81 | -0.90 | 0.00 | -0.25 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 830.00 | 326.20 | 334.50 | 330.35 | 325.45 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.81 | -0.91 | 0.00 | -0.23 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 840.00 | 335.80 | 343.80 | 339.80 | 330.24 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.81 | -0.91 | 0.00 | -0.22 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 850.00 | 347.05 | 352.40 | 349.73 | 344.05 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.81 | -0.92 | 0.00 | -0.21 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 860.00 | 355.10 | 362.95 | 359.03 | 414.85 | 0.00 | 0.00% | 0.42 | 0 | 25 | 0.93 | -0.92 | 0.00 | -0.20 | 5/8/2026 | 7/20/2026 4:00:04 PM EST |
| 870.00 | 366.30 | 372.80 | 369.55 | % | 0.42 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.19 | 7/20/2026 4:00:04 PM EST | |||
| 880.00 | 376.10 | 382.35 | 379.23 | % | 0.43 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.18 | 7/20/2026 4:00:04 PM EST | |||
| 890.00 | 384.30 | 392.15 | 388.23 | % | 0.44 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.17 | 7/20/2026 4:00:04 PM EST | |||
| 900.00 | 394.10 | 402.45 | 398.28 | % | 0.44 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.17 | 7/20/2026 4:00:04 PM EST | |||
| 910.00 | 405.50 | 410.40 | 407.95 | % | 0.45 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.16 | 7/20/2026 4:00:04 PM EST | |||
| 920.00 | 413.70 | 421.50 | 417.60 | 440.40 | 0.00 | 0.00% | 0.45 | 0 | 11 | 0.97 | -0.95 | 0.00 | -0.15 | 6/5/2026 | 7/20/2026 4:00:04 PM EST |
| 930.00 | 424.00 | 431.00 | 427.50 | % | 0.46 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.14 | 7/20/2026 4:00:04 PM EST | |||
| 940.00 | 433.10 | 441.85 | 437.48 | 416.60 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.99 | -0.96 | 0.00 | -0.13 | 6/29/2026 | 7/20/2026 4:00:04 PM EST |
| 950.00 | 444.80 | 451.00 | 447.90 | % | 0.47 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.13 | 7/20/2026 4:00:04 PM EST | |||
| 960.00 | 453.20 | 461.70 | 457.45 | % | 0.48 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.12 | 7/20/2026 4:00:04 PM EST | |||
| 970.00 | 463.10 | 471.40 | 467.25 | % | 0.48 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.11 | 7/20/2026 4:00:04 PM EST | |||
| 980.00 | 473.00 | 481.35 | 477.18 | % | 0.49 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.11 | 7/20/2026 4:00:04 PM EST | |||
| 990.00 | 482.95 | 491.25 | 487.10 | % | 0.49 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.10 | 7/20/2026 4:00:04 PM EST | |||
| 1,000.00 | 492.90 | 500.75 | 496.83 | % | 0.50 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.10 | 7/20/2026 4:00:04 PM EST | |||
| 1,010.00 | 502.65 | 510.60 | 506.63 | % | 0.50 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.09 | 7/20/2026 4:00:04 PM EST | |||
| 1,020.00 | 512.70 | 520.80 | 516.75 | % | 0.51 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.09 | 7/20/2026 4:00:04 PM EST | |||
| 1,030.00 | 522.80 | 530.70 | 526.75 | % | 0.51 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.08 | 7/20/2026 4:00:04 PM EST | |||
| 1,040.00 | 532.70 | 541.00 | 536.85 | % | 0.52 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.08 | 7/20/2026 4:00:04 PM EST | |||
| 1,050.00 | 542.80 | 550.90 | 546.85 | % | 0.52 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.07 | 7/20/2026 4:00:04 PM EST | |||
| 1,060.00 | 552.70 | 561.20 | 556.95 | 546.49 | % | 0.53 | 2 | 0 | 1.13 | -0.98 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 1,070.00 | 562.70 | 571.10 | 566.90 | % | 0.53 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.06 | 7/20/2026 4:00:04 PM EST | |||
| 1,080.00 | 572.80 | 580.90 | 576.85 | % | 0.53 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.06 | 7/20/2026 4:00:04 PM EST | |||
| 1,090.00 | 582.70 | 591.00 | 586.85 | % | 0.54 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.06 | 7/20/2026 4:00:04 PM EST | |||
| 1,100.00 | 592.80 | 600.90 | 596.85 | % | 0.54 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 1,110.00 | 602.95 | 610.50 | 606.73 | % | 0.55 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 7/20/2026 4:00:04 PM EST | |||
| 1,120.00 | 612.65 | 621.00 | 616.83 | % | 0.55 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.05 | 7/20/2026 4:00:04 PM EST |