Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $557.75 as of 9/21/2026 7:09:49 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 255.95 | 258.90 | 257.43 | % | 0.74 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 355.00 | 251.10 | 253.90 | 252.50 | % | 0.71 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 360.00 | 245.40 | 248.90 | 247.15 | 185.07 | 0.00 | 0.00% | 0.69 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 365.00 | 239.85 | 243.90 | 241.88 | % | 0.66 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 370.00 | 235.35 | 238.90 | 237.13 | % | 0.64 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 375.00 | 230.65 | 233.90 | 232.28 | % | 0.62 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 380.00 | 225.90 | 228.90 | 227.40 | 136.91 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 12:59:00 PM EST |
| 385.00 | 220.35 | 223.90 | 222.13 | % | 0.58 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 390.00 | 215.95 | 218.90 | 217.43 | % | 0.56 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 395.00 | 210.40 | 214.00 | 212.20 | % | 0.54 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 400.00 | 205.60 | 208.90 | 207.25 | 144.52 | 0.00 | 0.00% | 0.52 | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 405.00 | 200.05 | 203.90 | 201.98 | % | 0.50 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 407.50 | 198.25 | 201.50 | 199.88 | % | 0.49 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 410.00 | 195.90 | 198.90 | 197.40 | 205.17 | +69.69 | +51.44% | 0.48 | 3 | 13 | 2.99 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 412.50 | 192.40 | 196.40 | 194.40 | % | 0.47 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 415.00 | 190.95 | 193.90 | 192.43 | 131.84 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 417.50 | 188.30 | 191.40 | 189.85 | % | 0.45 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 420.00 | 185.90 | 188.90 | 187.40 | % | 0.45 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 422.50 | 182.80 | 186.40 | 184.60 | 187.91 | % | 0.44 | 2 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 425.00 | 180.20 | 183.90 | 182.05 | 185.49 | +88.15 | +90.56% | 0.43 | 12 | 10 | 2.76 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 427.50 | 177.75 | 181.40 | 179.58 | % | 0.42 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 430.00 | 174.75 | 178.90 | 176.83 | 180.57 | % | 0.41 | 1 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 432.50 | 173.45 | 176.40 | 174.93 | 178.15 | % | 0.40 | 1 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 435.00 | 170.60 | 173.90 | 172.25 | 175.35 | % | 0.40 | 1 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 437.50 | 167.85 | 171.40 | 169.63 | % | 0.39 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 440.00 | 165.55 | 168.90 | 167.23 | % | 0.38 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 442.50 | 163.15 | 166.40 | 164.78 | % | 0.37 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 445.00 | 160.90 | 163.90 | 162.40 | 99.97 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 447.50 | 158.50 | 161.40 | 159.95 | % | 0.36 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 450.00 | 155.95 | 158.90 | 157.43 | 96.75 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 452.50 | 152.90 | 156.40 | 154.65 | 91.45 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 455.00 | 150.50 | 153.95 | 152.23 | 88.94 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 457.50 | 148.40 | 151.45 | 149.93 | % | 0.33 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 460.00 | 146.00 | 148.95 | 147.48 | 85.45 | 0.00 | 0.00% | 0.32 | 0 | 7 | 2.25 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 462.50 | 143.50 | 146.45 | 144.98 | 82.39 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 465.00 | 140.75 | 143.95 | 142.35 | 81.01 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.18 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 467.50 | 137.60 | 141.45 | 139.53 | % | 0.30 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/21/2026 12:59:00 PM EST | |||
| 470.00 | 135.00 | 138.95 | 136.98 | 72.85 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 472.50 | 133.40 | 136.45 | 134.93 | 138.09 | % | 0.29 | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 475.00 | 131.00 | 133.60 | 132.30 | 135.67 | +90.95 | +203.38% | 0.28 | 1 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 477.50 | 126.75 | 131.45 | 129.10 | 41.97 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:59:00 PM EST |
| 480.00 | 125.25 | 128.95 | 127.10 | 131.10 | +67.81 | +107.15% | 0.26 | 2 | 25 | 1.97 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 482.50 | 122.85 | 126.45 | 124.65 | 51.10 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.93 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 485.00 | 120.25 | 123.95 | 122.10 | 127.12 | +65.57 | +106.54% | 0.25 | 8 | 54 | 1.90 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 487.50 | 117.85 | 121.45 | 119.65 | 124.58 | +62.00 | +99.08% | 0.25 | 1 | 21 | 1.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 490.00 | 116.00 | 118.95 | 117.48 | 121.77 | +66.66 | +120.96% | 0.24 | 12 | 17 | 1.83 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 492.50 | 112.40 | 116.45 | 114.43 | 118.39 | +84.82 | +252.67% | 0.23 | 1 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 495.00 | 110.90 | 113.95 | 112.43 | 120.15 | +69.35 | +136.52% | 0.23 | 89 | 100 | 1.76 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 497.50 | 108.45 | 111.45 | 109.95 | 111.82 | +65.83 | +143.14% | 0.22 | 1 | 7 | 1.73 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 500.00 | 105.80 | 108.95 | 107.38 | 111.00 | +51.00 | +85.00% | 0.21 | 9 | 58 | 1.67 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 502.50 | 103.00 | 105.75 | 104.38 | 109.23 | +65.83 | +151.69% | 0.21 | 2 | 83 | 1.38 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 505.00 | 100.40 | 104.00 | 102.20 | 104.78 | +62.68 | +148.89% | 0.20 | 2 | 40 | 1.63 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 507.50 | 97.80 | 101.50 | 99.65 | 101.75 | +64.79 | +175.30% | 0.20 | 3 | 21 | 1.59 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 510.00 | 95.40 | 99.00 | 97.20 | 100.00 | +61.56 | +160.15% | 0.19 | 23 | 170 | 1.42 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 512.50 | 93.55 | 96.50 | 95.03 | 33.58 | 0.00 | 0.00% | 0.19 | 0 | 95 | 1.53 | 1.00 | 0.00 | -0.02 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 515.00 | 91.10 | 94.00 | 92.55 | 94.90 | +62.62 | +193.99% | 0.18 | 13 | 90 | 1.50 | 1.00 | 0.00 | -0.03 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 517.50 | 88.55 | 91.50 | 90.03 | 91.94 | +62.23 | +209.46% | 0.17 | 5 | 16 | 1.46 | 1.00 | 0.00 | -0.03 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 520.00 | 85.15 | 89.00 | 87.08 | 90.50 | +51.50 | +132.06% | 0.17 | 13 | 59 | 1.45 | 1.00 | 0.00 | -0.05 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 522.50 | 82.65 | 86.50 | 84.58 | 90.45 | +61.85 | +216.26% | 0.16 | 4 | 60 | 1.39 | 0.99 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 525.00 | 80.80 | 84.00 | 82.40 | 84.64 | +55.59 | +191.36% | 0.16 | 17 | 91 | 1.36 | 0.99 | 0.00 | -0.07 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 527.50 | 78.45 | 81.50 | 79.98 | 78.96 | +55.08 | +230.66% | 0.15 | 2 | 44 | 1.33 | 0.99 | 0.00 | -0.09 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 530.00 | 75.65 | 79.05 | 77.35 | 80.90 | +58.98 | +269.07% | 0.15 | 57 | 228 | 1.05 | 0.99 | 0.00 | -0.12 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 532.50 | 73.70 | 76.55 | 75.13 | 78.85 | +51.10 | +184.15% | 0.14 | 10 | 69 | 1.26 | 0.99 | 0.00 | -0.14 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 535.00 | 70.85 | 74.05 | 72.45 | 75.50 | +47.45 | +169.17% | 0.14 | 37 | 115 | 1.23 | 0.99 | 0.00 | -0.17 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 537.50 | 68.40 | 71.50 | 69.95 | 75.34 | +56.09 | +291.38% | 0.13 | 21 | 149 | 1.20 | 0.98 | 0.00 | -0.20 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 540.00 | 65.90 | 69.05 | 67.48 | 71.75 | +47.95 | +201.48% | 0.12 | 48 | 347 | 0.95 | 0.98 | 0.00 | -0.23 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 542.50 | 63.60 | 66.55 | 65.08 | 68.64 | +47.45 | +223.93% | 0.12 | 15 | 107 | 1.12 | 0.98 | 0.00 | -0.28 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 545.00 | 61.30 | 64.10 | 62.70 | 63.83 | +43.43 | +212.90% | 0.12 | 68 | 704 | 1.10 | 0.98 | 0.00 | -0.32 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 547.50 | 58.65 | 61.65 | 60.15 | 62.40 | +43.83 | +236.03% | 0.11 | 35 | 141 | 1.07 | 0.97 | 0.00 | -0.37 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 550.00 | 56.60 | 58.10 | 57.35 | 57.45 | +40.45 | +237.95% | 0.10 | 121 | 303 | 0.97 | 0.97 | 0.00 | -0.44 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 552.50 | 53.30 | 56.70 | 55.00 | 59.44 | +43.89 | +282.26% | 0.10 | 35 | 141 | 1.01 | 0.96 | 0.00 | -0.51 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 555.00 | 51.40 | 54.30 | 52.85 | 56.00 | +41.70 | +291.61% | 0.10 | 25 | 243 | 0.93 | 0.96 | 0.00 | -0.58 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 557.50 | 48.95 | 51.30 | 50.13 | 53.08 | +40.38 | +317.96% | 0.09 | 12 | 71 | 0.93 | 0.95 | 0.00 | -0.66 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 560.00 | 46.90 | 48.25 | 47.58 | 51.01 | +39.46 | +341.65% | 0.08 | 114 | 248 | 0.77 | 0.95 | 0.00 | -0.75 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 562.50 | 44.45 | 46.55 | 45.50 | 49.10 | +39.03 | +387.59% | 0.08 | 28 | 135 | 0.71 | 0.94 | 0.00 | -0.86 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 565.00 | 42.00 | 44.25 | 43.13 | 43.79 | +34.61 | +377.02% | 0.08 | 82 | 160 | 0.82 | 0.93 | 0.00 | -0.97 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 567.50 | 39.60 | 42.25 | 40.93 | 42.55 | +35.62 | +514.00% | 0.07 | 41 | 86 | 0.71 | 0.92 | 0.00 | -1.09 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 570.00 | 37.50 | 39.90 | 38.70 | 41.30 | +34.05 | +469.66% | 0.07 | 1,116 | 628 | 0.60 | 0.91 | 0.01 | -1.20 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 572.50 | 35.05 | 37.60 | 36.33 | 41.05 | +35.68 | +664.44% | 0.06 | 27 | 103 | 0.81 | 0.90 | 0.01 | -1.28 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 575.00 | 33.00 | 35.30 | 34.15 | 38.46 | +32.61 | +557.44% | 0.06 | 153 | 207 | 0.64 | 0.89 | 0.01 | -1.36 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 577.50 | 30.75 | 31.70 | 31.23 | 34.18 | +29.18 | +583.60% | 0.05 | 224 | 163 | 0.62 | 0.88 | 0.01 | -1.45 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 580.00 | 28.80 | 29.05 | 28.93 | 30.20 | +25.70 | +571.12% | 0.05 | 399 | 1,101 | 0.70 | 0.86 | 0.01 | -1.54 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 582.50 | 26.70 | 26.95 | 26.83 | 27.10 | +23.10 | +577.50% | 0.05 | 462 | 39 | 0.61 | 0.84 | 0.01 | -1.64 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 585.00 | 24.65 | 24.95 | 24.80 | 25.10 | +21.70 | +638.24% | 0.04 | 890 | 207 | 0.61 | 0.82 | 0.01 | -1.74 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 587.50 | 22.70 | 23.00 | 22.85 | 25.80 | +22.86 | +777.56% | 0.04 | 641 | 41 | 0.60 | 0.80 | 0.01 | -1.85 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 590.00 | 20.80 | 21.10 | 20.95 | 22.71 | +20.14 | +783.66% | 0.04 | 1,277 | 180 | 0.60 | 0.78 | 0.01 | -1.96 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 592.50 | 19.00 | 19.25 | 19.13 | 21.95 | +19.66 | +858.52% | 0.03 | 375 | 150 | 0.60 | 0.75 | 0.01 | -2.07 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 595.00 | 17.35 | 17.60 | 17.48 | 17.55 | +15.59 | +795.41% | 0.03 | 499 | 46 | 0.60 | 0.72 | 0.01 | -2.18 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 597.50 | 15.75 | 16.00 | 15.88 | 16.05 | +14.42 | +884.67% | 0.03 | 467 | 24 | 0.60 | 0.69 | 0.01 | -2.29 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 600.00 | 14.25 | 14.55 | 14.40 | 14.55 | +13.11 | +910.42% | 0.02 | 3,765 | 160 | 0.60 | 0.65 | 0.01 | -2.39 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 602.50 | 12.85 | 13.10 | 12.98 | 13.29 | +12.04 | +963.20% | 0.02 | 796 | 8 | 0.60 | 0.62 | 0.01 | -2.48 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 605.00 | 11.50 | 11.75 | 11.63 | 11.80 | +10.70 | +972.73% | 0.02 | 2,370 | 86 | 0.60 | 0.58 | 0.01 | -2.55 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 610.00 | 9.20 | 9.40 | 9.30 | 9.40 | +8.60 | +1,075.00% | 0.02 | 5,852 | 48 | 0.60 | 0.51 | 0.01 | -2.64 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 615.00 | 7.20 | 7.40 | 7.30 | 7.46 | +6.91 | +1,256.37% | 0.01 | 2,236 | 33 | 0.60 | 0.44 | 0.01 | -2.64 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 620.00 | 5.60 | 5.80 | 5.70 | 5.87 | +5.47 | +1,367.50% | 0.01 | 3,784 | 23 | 0.61 | 0.37 | 0.01 | -2.57 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 625.00 | 4.30 | 4.45 | 4.38 | 4.30 | +4.24 | +7,066.67% | 0.01 | 2,936 | 11 | 0.61 | 0.31 | 0.01 | -2.44 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 630.00 | 3.25 | 3.40 | 3.33 | 3.38 | +3.25 | +2,500.00% | 0.01 | 3,144 | 23 | 0.62 | 0.26 | 0.01 | -2.25 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 635.00 | 2.46 | 2.52 | 2.49 | 2.52 | +2.37 | +1,580.00% | 0.00 | 1,118 | 8 | 0.62 | 0.21 | 0.01 | -2.02 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 640.00 | 1.84 | 1.89 | 1.87 | 1.90 | +1.78 | +1,483.34% | 0.00 | 1,565 | 3 | 0.63 | 0.17 | 0.01 | -1.77 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 645.00 | 1.37 | 1.42 | 1.40 | 1.40 | +1.35 | +2,700.00% | 0.00 | 835 | 2 | 0.64 | 0.13 | 0.01 | -1.53 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 650.00 | 1.02 | 1.06 | 1.04 | 1.06 | +0.84 | +381.82% | 0.00 | 2,786 | 3 | 0.64 | 0.10 | 0.01 | -1.29 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 655.00 | 0.76 | 0.80 | 0.78 | 0.78 | +0.69 | +766.67% | 0.00 | 2,525 | 2 | 0.65 | 0.08 | 0.00 | -1.08 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 660.00 | 0.55 | 0.60 | 0.58 | 0.56 | +0.50 | +833.34% | 0.00 | 1,664 | 4 | 0.66 | 0.06 | 0.00 | -0.82 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 665.00 | 0.41 | 0.44 | 0.43 | 0.49 | +0.47 | +2,350.00% | 0.00 | 488 | 14 | 0.67 | 0.05 | 0.00 | -0.60 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 670.00 | 0.30 | 0.33 | 0.32 | 0.34 | +0.28 | +466.67% | 0.00 | 287 | 4 | 0.68 | 0.04 | 0.00 | -0.45 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 675.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.20 | +500.00% | 0.00 | 273 | 7 | 0.69 | 0.03 | 0.00 | -0.33 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 680.00 | 0.16 | 0.19 | 0.18 | 0.19 | +0.02 | +11.77% | 0.00 | 1,023 | 22 | 0.70 | 0.02 | 0.00 | -0.24 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 685.00 | 0.12 | 0.13 | 0.13 | 0.15 | +0.12 | +400.00% | 0.00 | 169 | 3 | 0.71 | 0.01 | 0.00 | -0.18 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 690.00 | 0.08 | 0.12 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 200 | 2 | 0.72 | 0.01 | 0.00 | -0.13 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 695.00 | 0.05 | 0.08 | 0.07 | 0.08 | % | 0.00 | 52 | 0 | 0.73 | 0.01 | 0.00 | -0.09 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 700.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 946 | 4 | 0.74 | 0.01 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.49 | 0.25 | 0.10 | +0.04 | +66.67% | 0.00 | 3 | 22 | 3.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 355.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 12:59:00 PM EST |
| 360.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 29 | 2.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 365.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 43 | 2.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 375.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 385.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 2.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 395.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 12:59:00 PM EST |
| 405.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 407.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 12 | 23 | 1.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 412.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 415.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 417.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 422.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 425.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 427.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 12:59:00 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 680 | 1.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 432.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.33 | -91.67% | 0.00 | 13 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 435.00 | 0.01 | 0.05 | 0.03 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 437.50 | 0.00 | 0.13 | 0.07 | 0.13 | +0.07 | +116.67% | 0.00 | 2 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 440.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 24 | 1.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 442.50 | 0.00 | 0.07 | 0.04 | 0.07 | -0.14 | -66.67% | 0.00 | 5 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 445.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 28 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 447.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 450.00 | 0.00 | 0.29 | 0.15 | 0.12 | +0.07 | +140.00% | 0.00 | 15 | 57 | 1.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 452.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.20 | -86.96% | 0.00 | 27 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 455.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.06 | -66.67% | 0.00 | 12 | 49 | 1.68 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 457.50 | 0.00 | 0.13 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 460.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 36 | 1.38 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 462.50 | 0.00 | 0.23 | 0.12 | 0.03 | -0.30 | -90.91% | 0.00 | 15 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 465.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.09 | -75.00% | 0.00 | 23 | 328 | 1.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 467.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 27 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 470.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 15 | 140 | 1.26 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 472.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 16 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 475.00 | 0.01 | 0.08 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 13 | 389 | 1.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 477.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.27 | -87.10% | 0.00 | 4 | 75 | 1.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 480.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 37 | 267 | 1.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 482.50 | 0.01 | 0.05 | 0.03 | 0.06 | -0.20 | -76.93% | 0.00 | 5 | 62 | 1.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 485.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.22 | -81.49% | 0.00 | 31 | 103 | 1.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 487.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.25 | -92.60% | 0.00 | 13 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 490.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.39 | -88.64% | 0.00 | 189 | 175 | 1.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 492.50 | 0.02 | 0.09 | 0.06 | 0.06 | -0.42 | -87.50% | 0.00 | 32 | 123 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 495.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.25 | -78.13% | 0.00 | 22 | 139 | 1.06 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 497.50 | 0.03 | 0.08 | 0.06 | 0.06 | -0.61 | -91.05% | 0.00 | 11 | 176 | 1.01 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 500.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.35 | -85.37% | 0.00 | 178 | 1,055 | 0.99 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 502.50 | 0.01 | 0.07 | 0.04 | 0.18 | -0.35 | -66.04% | 0.00 | 5 | 68 | 0.91 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 505.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.88 | -90.73% | 0.00 | 48 | 592 | 0.97 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 507.50 | 0.05 | 0.09 | 0.07 | 0.08 | -0.54 | -87.10% | 0.00 | 37 | 142 | 0.94 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 510.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.58 | -89.24% | 0.00 | 94 | 197 | 0.93 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 512.50 | 0.06 | 0.10 | 0.08 | 0.10 | -0.73 | -87.96% | 0.00 | 25 | 694 | 0.93 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 515.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.80 | -88.89% | 0.00 | 79 | 142 | 0.90 | 0.00 | 0.00 | -0.03 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 517.50 | 0.04 | 0.12 | 0.08 | 0.11 | -1.02 | -90.27% | 0.00 | 28 | 188 | 0.91 | 0.00 | 0.00 | -0.03 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 520.00 | 0.09 | 0.12 | 0.11 | 0.11 | -1.24 | -91.86% | 0.00 | 290 | 467 | 0.88 | 0.00 | 0.00 | -0.05 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 522.50 | 0.10 | 0.13 | 0.12 | 0.12 | -1.45 | -92.36% | 0.00 | 60 | 465 | 0.87 | -0.01 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 525.00 | 0.12 | 0.14 | 0.13 | 0.14 | -1.67 | -92.27% | 0.00 | 140 | 414 | 0.85 | -0.01 | 0.00 | -0.07 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 527.50 | 0.14 | 0.17 | 0.16 | 0.17 | -1.95 | -91.99% | 0.00 | 93 | 224 | 0.84 | -0.01 | 0.00 | -0.09 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 530.00 | 0.16 | 0.18 | 0.17 | 0.17 | -2.33 | -93.20% | 0.00 | 420 | 357 | 0.83 | -0.01 | 0.00 | -0.12 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 532.50 | 0.17 | 0.20 | 0.19 | 0.18 | -2.69 | -93.73% | 0.00 | 96 | 130 | 0.81 | -0.01 | 0.00 | -0.14 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 535.00 | 0.20 | 0.22 | 0.21 | 0.21 | -3.09 | -93.64% | 0.00 | 161 | 157 | 0.80 | -0.01 | 0.00 | -0.17 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 537.50 | 0.22 | 0.25 | 0.24 | 0.20 | -3.61 | -94.76% | 0.00 | 94 | 199 | 0.79 | -0.02 | 0.00 | -0.20 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 540.00 | 0.24 | 0.28 | 0.26 | 0.26 | -4.11 | -94.05% | 0.00 | 344 | 327 | 0.78 | -0.02 | 0.00 | -0.23 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 542.50 | 0.28 | 0.31 | 0.30 | 0.28 | -4.72 | -94.40% | 0.00 | 46 | 242 | 0.76 | -0.02 | 0.00 | -0.28 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 545.00 | 0.33 | 0.36 | 0.35 | 0.33 | -5.42 | -94.27% | 0.00 | 407 | 141 | 0.75 | -0.02 | 0.00 | -0.32 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 547.50 | 0.35 | 0.39 | 0.37 | 0.36 | -6.19 | -94.51% | 0.00 | 118 | 505 | 0.74 | -0.03 | 0.00 | -0.37 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 550.00 | 0.40 | 0.44 | 0.42 | 0.41 | -7.09 | -94.54% | 0.00 | 1,105 | 359 | 0.73 | -0.03 | 0.00 | -0.44 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 552.50 | 0.46 | 0.50 | 0.48 | 0.44 | -7.96 | -94.77% | 0.00 | 110 | 102 | 0.72 | -0.04 | 0.00 | -0.51 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 555.00 | 0.52 | 0.56 | 0.54 | 0.55 | -8.95 | -94.22% | 0.00 | 2,190 | 41 | 0.70 | -0.04 | 0.00 | -0.58 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 557.50 | 0.61 | 0.64 | 0.63 | 0.61 | -10.02 | -94.27% | 0.00 | 253 | 76 | 0.69 | -0.05 | 0.00 | -0.66 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 560.00 | 0.69 | 0.73 | 0.71 | 0.70 | -11.24 | -94.14% | 0.00 | 1,314 | 57 | 0.68 | -0.05 | 0.00 | -0.75 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 562.50 | 0.81 | 0.84 | 0.83 | 0.82 | -12.16 | -93.69% | 0.00 | 255 | 20 | 0.67 | -0.06 | 0.00 | -0.86 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 565.00 | 0.93 | 0.97 | 0.95 | 0.92 | -13.58 | -93.66% | 0.00 | 627 | 7 | 0.66 | -0.07 | 0.00 | -0.97 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 567.50 | 1.08 | 1.12 | 1.10 | 1.10 | -15.00 | -93.17% | 0.00 | 336 | 28 | 0.65 | -0.08 | 0.00 | -1.09 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 570.00 | 1.25 | 1.30 | 1.28 | 1.26 | -21.74 | -94.53% | 0.00 | 1,066 | 3 | 0.64 | -0.09 | 0.01 | -1.20 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 572.50 | 1.47 | 1.51 | 1.49 | 1.49 | -17.91 | -92.32% | 0.00 | 298 | 1 | 0.63 | -0.10 | 0.01 | -1.28 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 575.00 | 1.72 | 1.76 | 1.74 | 1.71 | -19.35 | -91.88% | 0.00 | 1,073 | 36 | 0.63 | -0.11 | 0.01 | -1.36 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 577.50 | 2.01 | 2.06 | 2.04 | 2.00 | -26.40 | -92.96% | 0.00 | 378 | 20 | 0.62 | -0.12 | 0.01 | -1.45 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 580.00 | 2.35 | 2.42 | 2.39 | 2.38 | -57.62 | -96.04% | 0.00 | 1,285 | 1 | 0.62 | -0.14 | 0.01 | -1.54 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 582.50 | 2.76 | 2.83 | 2.80 | 2.73 | -34.07 | -92.59% | 0.00 | 403 | 19 | 0.61 | -0.16 | 0.01 | -1.64 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 585.00 | 3.15 | 3.30 | 3.23 | 3.22 | -52.78 | -94.25% | 0.01 | 1,031 | 1 | 0.61 | -0.18 | 0.01 | -1.74 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 587.50 | 3.70 | 3.85 | 3.78 | 3.80 | -41.55 | -91.63% | 0.01 | 430 | 5 | 0.60 | -0.20 | 0.01 | -1.85 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 590.00 | 4.35 | 4.50 | 4.43 | 4.40 | -41.70 | -90.46% | 0.01 | 1,375 | 7 | 0.60 | -0.22 | 0.01 | -1.96 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 592.50 | 5.05 | 5.20 | 5.13 | 5.00 | % | 0.01 | 740 | 0 | 0.60 | -0.25 | 0.01 | -2.07 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 595.00 | 5.90 | 6.00 | 5.95 | 5.76 | -46.79 | -89.04% | 0.01 | 893 | 0 | 0.59 | -0.28 | 0.01 | -2.18 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 597.50 | 6.70 | 6.90 | 6.80 | 6.76 | % | 0.01 | 515 | 0 | 0.59 | -0.31 | 0.01 | -2.29 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 600.00 | 7.70 | 7.90 | 7.80 | 7.85 | -47.25 | -85.76% | 0.01 | 2,567 | 3 | 0.59 | -0.35 | 0.01 | -2.39 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 602.50 | 8.80 | 9.00 | 8.90 | 8.75 | % | 0.01 | 672 | 0 | 0.59 | -0.38 | 0.01 | -2.48 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 605.00 | 10.00 | 10.15 | 10.08 | 9.97 | -49.18 | -83.15% | 0.02 | 2,724 | 10 | 0.59 | -0.42 | 0.01 | -2.55 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 610.00 | 12.60 | 12.85 | 12.73 | 12.75 | % | 0.02 | 2,752 | 0 | 0.59 | -0.49 | 0.01 | -2.64 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 615.00 | 15.60 | 15.90 | 15.75 | 15.75 | -56.52 | -78.21% | 0.03 | 788 | 6 | 0.60 | -0.56 | 0.01 | -2.64 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |
| 620.00 | 19.00 | 19.30 | 19.15 | 18.95 | % | 0.03 | 296 | 0 | 0.60 | -0.63 | 0.01 | -2.57 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 625.00 | 22.65 | 22.95 | 22.80 | 22.60 | % | 0.04 | 174 | 0 | 0.61 | -0.69 | 0.01 | -2.44 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 630.00 | 26.60 | 26.95 | 26.78 | 22.78 | % | 0.04 | 95 | 0 | 0.61 | -0.74 | 0.01 | -2.25 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 635.00 | 28.85 | 31.10 | 29.98 | 30.67 | % | 0.05 | 87 | 0 | 0.61 | -0.79 | 0.01 | -2.02 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 640.00 | 34.15 | 36.05 | 35.10 | 32.65 | % | 0.05 | 75 | 0 | 0.62 | -0.83 | 0.01 | -1.77 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 645.00 | 38.85 | 40.40 | 39.63 | 39.50 | % | 0.06 | 69 | 0 | 0.58 | -0.87 | 0.01 | -1.53 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 650.00 | 42.25 | 46.05 | 44.15 | 41.50 | % | 0.07 | 24 | 0 | 0.79 | -0.90 | 0.01 | -1.29 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 655.00 | 47.00 | 49.75 | 48.38 | 54.55 | % | 0.07 | 15 | 0 | 0.79 | -0.92 | 0.00 | -1.08 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 660.00 | 51.75 | 55.40 | 53.58 | 49.35 | % | 0.08 | 30 | 0 | 0.85 | -0.94 | 0.00 | -0.82 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 665.00 | 56.55 | 59.85 | 58.20 | 52.83 | % | 0.09 | 3 | 0 | 0.84 | -0.95 | 0.00 | -0.60 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 670.00 | 61.50 | 64.40 | 62.95 | 61.23 | % | 0.09 | 2 | 0 | 0.97 | -0.96 | 0.00 | -0.45 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 675.00 | 66.40 | 69.55 | 67.98 | % | 0.10 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.33 | 9/21/2026 12:59:00 PM EST | |||
| 680.00 | 71.30 | 74.30 | 72.80 | 71.09 | % | 0.11 | 2 | 0 | 0.95 | -0.98 | 0.00 | -0.24 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 685.00 | 76.25 | 79.40 | 77.83 | % | 0.11 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.18 | 9/21/2026 12:59:00 PM EST | |||
| 690.00 | 81.20 | 84.50 | 82.85 | % | 0.12 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.13 | 9/21/2026 12:59:00 PM EST | |||
| 695.00 | 86.15 | 89.15 | 87.65 | 82.00 | % | 0.13 | 2 | 0 | 1.03 | -0.99 | 0.00 | -0.09 | 9/21/2026 | 9/21/2026 12:59:00 PM EST | |
| 700.00 | 91.15 | 94.25 | 92.70 | 86.00 | % | 0.13 | 7 | 0 | 1.07 | -0.99 | 0.00 | -0.06 | 9/21/2026 | 9/21/2026 12:59:00 PM EST |