Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $623.47 as of 9/23/2026 5:18:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 211.15 | 218.45 | 214.80 | 214.24 | +26.22 | +13.95% | 0.54 | 2 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 405.00 | 207.60 | 213.75 | 210.68 | 145.28 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 410.00 | 202.60 | 207.70 | 205.15 | % | 0.50 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 415.00 | 197.60 | 203.70 | 200.65 | % | 0.48 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 420.00 | 192.55 | 198.75 | 195.65 | 195.51 | % | 0.47 | 1 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 425.00 | 187.60 | 193.75 | 190.68 | % | 0.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 430.00 | 182.65 | 188.80 | 185.73 | 85.05 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 432.50 | 180.05 | 185.20 | 182.63 | 112.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 435.00 | 177.65 | 182.15 | 179.90 | % | 0.41 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 437.50 | 173.70 | 181.25 | 177.48 | % | 0.41 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 440.00 | 172.65 | 177.20 | 174.93 | 74.59 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 442.50 | 170.10 | 175.30 | 172.70 | % | 0.39 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 445.00 | 167.60 | 172.20 | 169.90 | 103.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 447.50 | 165.10 | 170.35 | 167.73 | % | 0.37 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 450.00 | 162.60 | 167.20 | 164.90 | 96.27 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 452.50 | 160.15 | 164.80 | 162.48 | % | 0.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 455.00 | 157.60 | 162.75 | 160.18 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 457.50 | 155.10 | 160.10 | 157.60 | % | 0.34 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 460.00 | 151.25 | 157.80 | 154.53 | 84.93 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 462.50 | 150.15 | 155.35 | 152.75 | 57.64 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 465.00 | 147.65 | 152.30 | 149.98 | % | 0.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 467.50 | 145.15 | 150.35 | 147.75 | % | 0.32 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 470.00 | 141.25 | 147.70 | 144.48 | 140.47 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 472.50 | 140.20 | 145.45 | 142.83 | % | 0.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 475.00 | 136.25 | 143.75 | 140.00 | % | 0.29 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 477.50 | 133.75 | 140.15 | 136.95 | 134.57 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 480.00 | 131.25 | 137.65 | 134.45 | 66.19 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 482.50 | 128.80 | 136.35 | 132.58 | % | 0.27 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 485.00 | 126.30 | 132.80 | 129.55 | 126.75 | -6.04 | -4.55% | 0.27 | 2 | 49 | 1.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 487.50 | 125.20 | 129.70 | 127.45 | 129.95 | -0.55 | -0.43% | 0.26 | 1 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 490.00 | 122.75 | 127.85 | 125.30 | 127.19 | +4.89 | +4.00% | 0.26 | 1 | 25 | 1.22 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 492.50 | 118.80 | 126.40 | 122.60 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 495.00 | 117.75 | 122.60 | 120.18 | 116.81 | -6.03 | -4.91% | 0.24 | 2 | 36 | 1.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 497.50 | 113.80 | 119.70 | 116.75 | 111.38 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 500.00 | 111.35 | 118.00 | 114.68 | 116.95 | 0.00 | 0.00% | 0.23 | 0 | 70 | 1.11 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 502.50 | 108.85 | 115.40 | 112.13 | 106.39 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.10 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 505.00 | 107.85 | 112.35 | 110.10 | 104.51 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 507.50 | 105.35 | 110.25 | 107.80 | 102.86 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 510.00 | 101.35 | 109.00 | 105.18 | 102.19 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.17 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 512.50 | 100.40 | 105.30 | 102.85 | 102.17 | +60.87 | +147.39% | 0.20 | 1 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 515.00 | 97.90 | 102.90 | 100.40 | 105.84 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.01 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 517.50 | 93.95 | 101.20 | 97.58 | 102.55 | +7.43 | +7.82% | 0.19 | 1 | 9 | 1.03 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 520.00 | 93.00 | 97.90 | 95.45 | 95.55 | -1.57 | -1.62% | 0.18 | 1 | 39 | 1.07 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 522.50 | 89.00 | 96.60 | 92.80 | 97.71 | +1.95 | +2.04% | 0.18 | 2 | 10 | 0.93 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 525.00 | 88.05 | 92.75 | 90.40 | 89.83 | -5.50 | -5.77% | 0.17 | 4 | 42 | 0.91 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 527.50 | 84.10 | 91.60 | 87.85 | 87.14 | -6.38 | -6.83% | 0.17 | 1 | 19 | 0.89 | 1.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 530.00 | 83.15 | 87.85 | 85.50 | 85.60 | -5.66 | -6.21% | 0.16 | 2 | 29 | 0.86 | 1.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 532.50 | 80.70 | 85.40 | 83.05 | 82.93 | -5.37 | -6.09% | 0.16 | 2 | 20 | 0.86 | 1.00 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 535.00 | 78.20 | 82.90 | 80.55 | 90.00 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.83 | 0.99 | 0.00 | -0.06 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 537.50 | 75.75 | 80.35 | 78.05 | 83.33 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.81 | 0.99 | 0.00 | -0.08 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 540.00 | 73.25 | 77.85 | 75.55 | 70.40 | -0.92 | -1.29% | 0.14 | 1 | 19 | 0.79 | 0.99 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 542.50 | 70.80 | 75.45 | 73.13 | 19.40 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.78 | 0.99 | 0.00 | -0.13 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 545.00 | 68.35 | 74.10 | 71.23 | 76.08 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.76 | 0.99 | 0.00 | -0.16 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 547.50 | 65.90 | 70.70 | 68.30 | 72.11 | +1.36 | +1.93% | 0.12 | 1 | 34 | 0.75 | 0.98 | 0.00 | -0.18 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 550.00 | 63.40 | 66.55 | 64.98 | 66.00 | -8.47 | -11.38% | 0.12 | 23 | 520 | 0.72 | 0.98 | 0.00 | -0.21 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 552.50 | 61.00 | 65.50 | 63.25 | 65.65 | -6.65 | -9.20% | 0.11 | 1 | 211 | 0.71 | 0.98 | 0.00 | -0.24 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 555.00 | 58.55 | 63.35 | 60.95 | 58.66 | -7.35 | -11.14% | 0.11 | 2 | 40 | 0.70 | 0.97 | 0.00 | -0.27 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 557.50 | 56.10 | 60.60 | 58.35 | 58.78 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.64 | 0.97 | 0.00 | -0.31 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 560.00 | 53.70 | 57.90 | 55.80 | 55.80 | -6.81 | -10.88% | 0.10 | 2 | 49 | 0.66 | 0.96 | 0.00 | -0.35 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 562.50 | 51.30 | 54.60 | 52.95 | 56.11 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.65 | 0.95 | 0.00 | -0.39 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 565.00 | 49.00 | 53.10 | 51.05 | 50.95 | -4.55 | -8.20% | 0.09 | 5 | 49 | 0.63 | 0.94 | 0.00 | -0.44 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 567.50 | 46.60 | 50.75 | 48.68 | 52.39 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.62 | 0.93 | 0.00 | -0.49 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 570.00 | 44.25 | 49.00 | 46.63 | 49.15 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.61 | 0.92 | 0.00 | -0.54 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 572.50 | 41.95 | 46.20 | 44.08 | 40.73 | +35.16 | +631.24% | 0.08 | 1 | 5 | 0.52 | 0.91 | 0.00 | -0.60 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 575.00 | 39.65 | 42.75 | 41.20 | 39.40 | -6.85 | -14.82% | 0.07 | 9 | 103 | 0.58 | 0.90 | 0.01 | -0.66 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 577.50 | 37.40 | 42.15 | 39.78 | 37.20 | -6.01 | -13.91% | 0.07 | 2 | 6 | 0.57 | 0.88 | 0.01 | -0.72 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 580.00 | 35.20 | 39.95 | 37.58 | 37.09 | -1.36 | -3.54% | 0.06 | 13 | 83 | 0.39 | 0.87 | 0.01 | -0.77 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 582.50 | 33.10 | 36.70 | 34.90 | 34.75 | -4.41 | -11.27% | 0.06 | 31 | 18 | 0.46 | 0.85 | 0.01 | -0.83 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 585.00 | 31.25 | 33.80 | 32.53 | 32.60 | -5.94 | -15.42% | 0.06 | 28 | 92 | 0.43 | 0.83 | 0.01 | -0.90 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 587.50 | 29.00 | 31.80 | 30.40 | 30.65 | +7.15 | +30.43% | 0.05 | 25 | 23 | 0.44 | 0.81 | 0.01 | -0.95 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 590.00 | 28.60 | 29.65 | 29.13 | 28.15 | -9.91 | -26.04% | 0.05 | 30 | 114 | 0.46 | 0.79 | 0.01 | -1.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 592.50 | 26.70 | 27.65 | 27.18 | 26.20 | -4.47 | -14.58% | 0.05 | 22 | 85 | 0.46 | 0.76 | 0.01 | -1.07 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 595.00 | 24.75 | 25.75 | 25.25 | 25.30 | -2.10 | -7.67% | 0.04 | 16 | 93 | 0.45 | 0.74 | 0.01 | -1.12 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 597.50 | 23.00 | 23.95 | 23.48 | 23.70 | -7.73 | -24.60% | 0.04 | 77 | 22 | 0.46 | 0.71 | 0.01 | -1.16 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 600.00 | 21.25 | 22.20 | 21.73 | 20.50 | -7.33 | -26.34% | 0.04 | 193 | 103 | 0.45 | 0.69 | 0.01 | -1.21 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 602.50 | 19.55 | 20.60 | 20.08 | 19.05 | -7.05 | -27.02% | 0.03 | 72 | 23 | 0.45 | 0.66 | 0.01 | -1.24 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 605.00 | 18.05 | 19.00 | 18.53 | 18.60 | -5.91 | -24.12% | 0.03 | 32 | 82 | 0.45 | 0.63 | 0.01 | -1.27 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 607.50 | 16.55 | 17.50 | 17.03 | 16.65 | -7.35 | -30.63% | 0.03 | 244 | 52 | 0.45 | 0.60 | 0.01 | -1.30 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 610.00 | 15.20 | 16.00 | 15.60 | 15.10 | -5.70 | -27.41% | 0.03 | 1,205 | 256 | 0.45 | 0.57 | 0.01 | -1.32 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 612.50 | 13.85 | 14.70 | 14.28 | 14.20 | -6.30 | -30.74% | 0.02 | 306 | 47 | 0.45 | 0.54 | 0.01 | -1.33 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 615.00 | 12.70 | 13.40 | 13.05 | 12.70 | -7.55 | -37.29% | 0.02 | 384 | 852 | 0.45 | 0.51 | 0.01 | -1.33 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 617.50 | 11.55 | 12.10 | 11.83 | 11.80 | -6.82 | -36.63% | 0.02 | 161 | 144 | 0.45 | 0.48 | 0.01 | -1.33 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 620.00 | 10.55 | 11.05 | 10.80 | 10.75 | -6.40 | -37.32% | 0.02 | 512 | 369 | 0.45 | 0.45 | 0.01 | -1.32 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 622.50 | 9.50 | 10.00 | 9.75 | 9.65 | -6.38 | -39.80% | 0.02 | 169 | 71 | 0.46 | 0.42 | 0.01 | -1.30 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 625.00 | 8.60 | 9.15 | 8.88 | 8.59 | -6.15 | -41.73% | 0.01 | 279 | 186 | 0.46 | 0.39 | 0.01 | -1.28 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 627.50 | 7.75 | 8.20 | 7.98 | 7.61 | -6.39 | -45.65% | 0.01 | 83 | 58 | 0.46 | 0.36 | 0.01 | -1.25 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 630.00 | 7.00 | 7.40 | 7.20 | 7.03 | -5.72 | -44.87% | 0.01 | 420 | 182 | 0.46 | 0.33 | 0.01 | -1.22 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 632.50 | 6.25 | 6.70 | 6.48 | 6.35 | -5.55 | -46.64% | 0.01 | 314 | 88 | 0.46 | 0.31 | 0.01 | -1.18 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 635.00 | 5.65 | 6.00 | 5.83 | 5.85 | -4.77 | -44.92% | 0.01 | 133 | 62 | 0.46 | 0.28 | 0.01 | -1.14 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 637.50 | 5.00 | 5.40 | 5.20 | 4.90 | -5.06 | -50.81% | 0.01 | 299 | 339 | 0.46 | 0.26 | 0.01 | -1.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 640.00 | 4.45 | 4.85 | 4.65 | 4.44 | -4.74 | -51.64% | 0.01 | 323 | 193 | 0.46 | 0.24 | 0.01 | -1.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 642.50 | 4.00 | 4.30 | 4.15 | 4.10 | -4.05 | -49.70% | 0.01 | 29 | 123 | 0.47 | 0.22 | 0.01 | -0.99 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 645.00 | 3.55 | 3.85 | 3.70 | 3.50 | -4.30 | -55.13% | 0.01 | 285 | 430 | 0.47 | 0.20 | 0.01 | -0.94 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 647.50 | 3.15 | 3.45 | 3.30 | 3.20 | -3.40 | -51.52% | 0.01 | 205 | 42 | 0.47 | 0.18 | 0.01 | -0.89 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 650.00 | 2.83 | 3.05 | 2.94 | 2.70 | -3.56 | -56.87% | 0.00 | 856 | 1,131 | 0.47 | 0.16 | 0.01 | -0.84 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 652.50 | 2.52 | 2.69 | 2.61 | 2.51 | -3.39 | -57.46% | 0.00 | 67 | 188 | 0.48 | 0.15 | 0.01 | -0.78 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 655.00 | 2.21 | 2.39 | 2.30 | 2.25 | -2.49 | -52.54% | 0.00 | 99 | 78 | 0.48 | 0.13 | 0.01 | -0.73 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 657.50 | 1.96 | 2.10 | 2.03 | 1.88 | -1.82 | -49.19% | 0.00 | 363 | 95 | 0.48 | 0.12 | 0.01 | -0.68 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 660.00 | 1.68 | 1.87 | 1.78 | 1.71 | -2.73 | -61.49% | 0.00 | 242 | 195 | 0.48 | 0.11 | 0.01 | -0.63 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 662.50 | 1.49 | 1.65 | 1.57 | 1.56 | -2.46 | -61.20% | 0.00 | 79 | 15 | 0.48 | 0.10 | 0.00 | -0.58 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 665.00 | 1.31 | 1.45 | 1.38 | 1.37 | -2.30 | -62.67% | 0.00 | 66 | 27 | 0.48 | 0.08 | 0.00 | -0.53 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 667.50 | 0.90 | 1.32 | 1.11 | 1.22 | -1.58 | -56.43% | 0.00 | 90 | 56 | 0.47 | 0.08 | 0.00 | -0.49 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 670.00 | 0.98 | 1.12 | 1.05 | 1.01 | -1.99 | -66.34% | 0.00 | 147 | 389 | 0.49 | 0.07 | 0.00 | -0.44 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 672.50 | 0.59 | 1.03 | 0.81 | 0.87 | -1.03 | -54.22% | 0.00 | 74 | 8 | 0.47 | 0.06 | 0.00 | -0.41 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 675.00 | 0.74 | 0.86 | 0.80 | 0.77 | -1.74 | -69.33% | 0.00 | 82 | 182 | 0.49 | 0.05 | 0.00 | -0.36 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 677.50 | 0.30 | 1.42 | 0.86 | 0.66 | -1.58 | -70.54% | 0.00 | 19 | 42 | 0.50 | 0.05 | 0.00 | -0.33 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 680.00 | 0.22 | 1.03 | 0.63 | 0.59 | -1.49 | -71.64% | 0.00 | 40 | 138 | 0.48 | 0.04 | 0.00 | -0.29 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 682.50 | 0.19 | 1.30 | 0.75 | 0.52 | -1.37 | -72.49% | 0.00 | 16 | 22 | 0.51 | 0.03 | 0.00 | -0.26 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 685.00 | 0.38 | 0.77 | 0.58 | 0.25 | -1.30 | -83.88% | 0.00 | 19 | 41 | 0.51 | 0.03 | 0.00 | -0.23 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 687.50 | 0.33 | 1.14 | 0.74 | 0.40 | -0.59 | -59.60% | 0.00 | 19 | 9 | 0.55 | 0.03 | 0.00 | -0.20 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 690.00 | 0.10 | 0.39 | 0.25 | 0.27 | -0.93 | -77.50% | 0.00 | 5 | 11 | 0.46 | 0.02 | 0.00 | -0.19 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 692.50 | 0.06 | 0.79 | 0.43 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.02 | 0.00 | -0.16 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 695.00 | 0.21 | 0.99 | 0.60 | 0.26 | -0.64 | -71.12% | 0.00 | 36 | 19 | 0.56 | 0.02 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 697.50 | 0.01 | 0.97 | 0.49 | 0.29 | -0.72 | -71.29% | 0.00 | 13 | 1 | 0.50 | 0.01 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 700.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.77 | -81.06% | 0.00 | 97 | 46 | 0.50 | 0.01 | 0.00 | -0.11 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 702.50 | 0.13 | 0.66 | 0.40 | 0.13 | % | 0.00 | 3 | 0 | 0.56 | 0.01 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 705.00 | 0.12 | 0.19 | 0.16 | 0.16 | % | 0.00 | 31 | 0 | 0.51 | 0.01 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 710.00 | 0.01 | 0.47 | 0.24 | 0.10 | -0.46 | -82.15% | 0.00 | 24 | 1 | 0.52 | 0.01 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 715.00 | 0.02 | 0.45 | 0.24 | 0.09 | % | 0.00 | 3 | 0 | 0.55 | 0.00 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 720.00 | 0.01 | 0.56 | 0.29 | 0.17 | -0.24 | -58.54% | 0.00 | 1 | 5 | 0.57 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 725.00 | 0.01 | 0.14 | 0.08 | 0.06 | -0.22 | -78.58% | 0.00 | 8 | 22 | 0.55 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 730.00 | 0.01 | 0.48 | 0.25 | 0.08 | -0.07 | -46.67% | 0.00 | 2 | 16 | 0.61 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 735.00 | 0.00 | 0.31 | 0.16 | 0.11 | -0.10 | -47.62% | 0.00 | 7 | 5 | 0.60 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 0.12 | 0.06 | 0.03 | % | 0.00 | 4 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 745.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.03 | -33.34% | 0.00 | 101 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.04 | +66.67% | 0.00 | 19 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 755.00 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 0.86 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 765.00 | 0.00 | 0.86 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 770.00 | 0.00 | 0.86 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 775.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 780.00 | 0.00 | 0.86 | 0.43 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 785.00 | 0.00 | 0.86 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 790.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 795.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 800.00 | 0.00 | 0.86 | 0.43 | 0.33 | +0.31 | +1,550.00% | 0.00 | 1 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.01 | 0.85 | 0.43 | 0.03 | -0.08 | -72.73% | 0.00 | 11 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.86 | 0.43 | 0.03 | -0.15 | -83.34% | 0.00 | 7 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.39 | 0.20 | 0.23 | +0.21 | +1,050.00% | 0.00 | 5 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 0.86 | 0.43 | 0.07 | +0.06 | +600.00% | 0.00 | 9 | 15 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 420.00 | 0.01 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.87 | 0.44 | 0.11 | -0.01 | -8.34% | 0.00 | 4 | 30 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 432.50 | 0.01 | 0.34 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 543 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 435.00 | 0.01 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 485 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 437.50 | 0.01 | 0.34 | 0.18 | 0.04 | -0.02 | -33.34% | 0.00 | 5 | 639 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 440.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 442.50 | 0.01 | 0.34 | 0.18 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 445.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.99 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 447.50 | 0.02 | 0.32 | 0.17 | 0.07 | -0.08 | -53.34% | 0.00 | 2 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 450.00 | 0.02 | 0.18 | 0.10 | 0.15 | +0.08 | +114.29% | 0.00 | 3 | 146 | 0.97 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 452.50 | 0.01 | 0.36 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 455.00 | 0.01 | 0.56 | 0.29 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 457.50 | 0.01 | 0.36 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 460.00 | 0.01 | 0.37 | 0.19 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 462.50 | 0.01 | 0.36 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 465.00 | 0.04 | 0.13 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 467.50 | 0.06 | 0.28 | 0.17 | 0.17 | +0.07 | +70.00% | 0.00 | 4 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 470.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 472.50 | 0.01 | 0.18 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 475.00 | 0.04 | 0.40 | 0.22 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 477.50 | 0.04 | 0.39 | 0.22 | 0.09 | -0.02 | -18.19% | 0.00 | 2 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 480.00 | 0.04 | 0.22 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 482.50 | 0.04 | 0.24 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 485.00 | 0.06 | 0.60 | 0.33 | 0.09 | -0.05 | -35.72% | 0.00 | 3 | 48 | 0.90 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 487.50 | 0.06 | 0.47 | 0.27 | 0.24 | +0.10 | +71.43% | 0.00 | 1 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 490.00 | 0.05 | 0.60 | 0.33 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 492.50 | 0.08 | 0.17 | 0.13 | 0.17 | -0.02 | -10.53% | 0.00 | 1 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 495.00 | 0.01 | 0.59 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 497.50 | 0.01 | 0.58 | 0.30 | 0.19 | +0.02 | +11.77% | 0.00 | 1 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 500.00 | 0.12 | 0.40 | 0.26 | 0.17 | 0.00 | 0.00% | 0.00 | 56 | 163 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 502.50 | 0.08 | 0.25 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 21 | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 505.00 | 0.01 | 0.46 | 0.24 | 0.23 | +0.02 | +9.53% | 0.00 | 9 | 32 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 507.50 | 0.08 | 0.30 | 0.19 | 0.22 | +0.01 | +4.77% | 0.00 | 9 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 510.00 | 0.01 | 0.39 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 41 | 0.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 512.50 | 0.03 | 0.45 | 0.24 | 0.26 | +0.04 | +18.19% | 0.00 | 9 | 25 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 515.00 | 0.05 | 1.00 | 0.53 | 0.95 | +0.65 | +216.67% | 0.00 | 7 | 60 | 0.73 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 517.50 | 0.01 | 0.48 | 0.25 | 0.48 | +0.23 | +92.00% | 0.00 | 23 | 20 | 0.62 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 520.00 | 0.19 | 0.61 | 0.40 | 0.28 | +0.02 | +7.70% | 0.00 | 12 | 148 | 0.71 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 522.50 | 0.06 | 0.52 | 0.29 | 0.28 | 0.00 | 0.00% | 0.00 | 24 | 101 | 0.64 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 525.00 | 0.08 | 0.31 | 0.20 | 0.33 | +0.04 | +13.80% | 0.00 | 112 | 382 | 0.60 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 527.50 | 0.10 | 0.56 | 0.33 | 0.32 | -0.09 | -21.96% | 0.00 | 3 | 34 | 0.63 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 530.00 | 0.26 | 0.33 | 0.30 | 0.40 | +0.07 | +21.22% | 0.00 | 50 | 75 | 0.62 | 0.00 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 532.50 | 0.10 | 0.36 | 0.23 | 0.31 | -0.13 | -29.55% | 0.00 | 12 | 27 | 0.57 | 0.00 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 535.00 | 0.19 | 0.39 | 0.29 | 0.44 | +0.06 | +15.79% | 0.00 | 83 | 245 | 0.57 | -0.01 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 537.50 | 0.34 | 0.65 | 0.50 | 0.44 | -0.14 | -24.14% | 0.00 | 22 | 67 | 0.61 | -0.01 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 540.00 | 0.34 | 0.46 | 0.40 | 0.51 | +0.06 | +13.34% | 0.00 | 36 | 318 | 0.56 | -0.01 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 542.50 | 0.18 | 1.26 | 0.72 | 0.50 | -0.13 | -20.64% | 0.00 | 2 | 25 | 0.59 | -0.01 | 0.00 | -0.13 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 545.00 | 0.44 | 0.90 | 0.67 | 0.57 | +0.02 | +3.64% | 0.00 | 99 | 264 | 0.59 | -0.01 | 0.00 | -0.16 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 547.50 | 0.28 | 1.01 | 0.65 | 0.57 | -0.21 | -26.93% | 0.00 | 12 | 28 | 0.56 | -0.02 | 0.00 | -0.18 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 550.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.11 | -15.72% | 0.00 | 99 | 645 | 0.54 | -0.02 | 0.00 | -0.21 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 552.50 | 0.29 | 1.46 | 0.88 | 0.73 | -0.07 | -8.75% | 0.00 | 210 | 103 | 0.55 | -0.02 | 0.00 | -0.24 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 555.00 | 0.68 | 0.80 | 0.74 | 0.83 | +0.02 | +2.47% | 0.00 | 94 | 126 | 0.53 | -0.03 | 0.00 | -0.27 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 557.50 | 0.52 | 0.89 | 0.71 | 0.51 | -0.38 | -42.70% | 0.00 | 28 | 68 | 0.50 | -0.03 | 0.00 | -0.31 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 560.00 | 0.84 | 0.97 | 0.91 | 0.95 | +0.07 | +7.96% | 0.00 | 142 | 91 | 0.51 | -0.04 | 0.00 | -0.35 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 562.50 | 0.95 | 1.07 | 1.01 | 1.03 | -0.38 | -26.95% | 0.00 | 18 | 22 | 0.51 | -0.05 | 0.00 | -0.39 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 565.00 | 1.04 | 1.20 | 1.12 | 1.18 | -0.03 | -2.48% | 0.00 | 129 | 158 | 0.50 | -0.06 | 0.00 | -0.44 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 567.50 | 1.16 | 1.41 | 1.29 | 1.36 | 0.00 | 0.00% | 0.00 | 57 | 164 | 0.50 | -0.07 | 0.00 | -0.49 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 570.00 | 1.34 | 1.52 | 1.43 | 1.52 | +0.15 | +10.95% | 0.00 | 302 | 1,360 | 0.49 | -0.08 | 0.00 | -0.54 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 572.50 | 1.55 | 1.68 | 1.62 | 1.67 | +0.14 | +9.15% | 0.00 | 137 | 134 | 0.48 | -0.09 | 0.00 | -0.60 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 575.00 | 1.73 | 1.95 | 1.84 | 1.96 | +0.27 | +15.98% | 0.00 | 198 | 97 | 0.48 | -0.10 | 0.01 | -0.66 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 577.50 | 1.99 | 2.21 | 2.10 | 2.23 | +0.33 | +17.37% | 0.00 | 228 | 48 | 0.47 | -0.12 | 0.01 | -0.72 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 580.00 | 2.25 | 2.51 | 2.38 | 2.40 | +0.21 | +9.59% | 0.00 | 456 | 172 | 0.47 | -0.13 | 0.01 | -0.77 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 582.50 | 2.57 | 2.87 | 2.72 | 2.89 | +0.37 | +14.69% | 0.00 | 74 | 21 | 0.47 | -0.15 | 0.01 | -0.83 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 585.00 | 2.94 | 3.35 | 3.15 | 3.31 | +0.54 | +19.50% | 0.01 | 200 | 248 | 0.46 | -0.17 | 0.01 | -0.90 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 587.50 | 3.30 | 3.80 | 3.55 | 3.69 | +0.54 | +17.15% | 0.01 | 72 | 97 | 0.46 | -0.19 | 0.01 | -0.95 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 590.00 | 3.85 | 4.30 | 4.08 | 4.00 | +0.41 | +11.43% | 0.01 | 2,020 | 464 | 0.46 | -0.21 | 0.01 | -1.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 592.50 | 4.40 | 4.85 | 4.63 | 4.82 | +0.79 | +19.61% | 0.01 | 86 | 102 | 0.46 | -0.24 | 0.01 | -1.07 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 595.00 | 4.95 | 5.35 | 5.15 | 5.24 | +0.69 | +15.17% | 0.01 | 261 | 89 | 0.45 | -0.26 | 0.01 | -1.12 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 597.50 | 5.65 | 6.20 | 5.93 | 6.25 | +1.15 | +22.55% | 0.01 | 182 | 114 | 0.45 | -0.29 | 0.01 | -1.16 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 600.00 | 6.40 | 6.90 | 6.65 | 6.69 | +0.94 | +16.35% | 0.01 | 883 | 407 | 0.45 | -0.31 | 0.01 | -1.21 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 602.50 | 7.25 | 7.85 | 7.55 | 8.15 | +1.80 | +28.35% | 0.01 | 471 | 82 | 0.45 | -0.34 | 0.01 | -1.24 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 605.00 | 8.05 | 8.80 | 8.43 | 8.69 | +1.39 | +19.05% | 0.01 | 406 | 128 | 0.45 | -0.37 | 0.01 | -1.27 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 607.50 | 9.05 | 9.80 | 9.43 | 9.84 | +1.48 | +17.71% | 0.02 | 251 | 61 | 0.45 | -0.40 | 0.01 | -1.30 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 610.00 | 10.25 | 10.90 | 10.58 | 10.87 | +1.87 | +20.78% | 0.02 | 516 | 477 | 0.45 | -0.43 | 0.01 | -1.32 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 612.50 | 11.45 | 12.10 | 11.78 | 12.25 | +2.25 | +22.50% | 0.02 | 868 | 143 | 0.45 | -0.46 | 0.01 | -1.33 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 615.00 | 12.45 | 13.45 | 12.95 | 13.46 | +2.39 | +21.59% | 0.02 | 544 | 178 | 0.46 | -0.49 | 0.01 | -1.33 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 617.50 | 13.70 | 14.95 | 14.33 | 14.80 | +2.12 | +16.72% | 0.02 | 113 | 81 | 0.46 | -0.52 | 0.01 | -1.33 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 620.00 | 15.15 | 16.30 | 15.73 | 15.45 | +2.20 | +16.61% | 0.03 | 217 | 184 | 0.46 | -0.55 | 0.01 | -1.32 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 622.50 | 16.50 | 17.95 | 17.23 | 17.90 | +3.20 | +21.77% | 0.03 | 73 | 48 | 0.46 | -0.58 | 0.01 | -1.30 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 625.00 | 18.25 | 19.25 | 18.75 | 18.65 | +2.85 | +18.04% | 0.03 | 55 | 17 | 0.46 | -0.61 | 0.01 | -1.28 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 627.50 | 19.90 | 20.95 | 20.43 | 21.30 | +2.30 | +12.11% | 0.03 | 75 | 26 | 0.46 | -0.64 | 0.01 | -1.25 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 630.00 | 21.55 | 22.65 | 22.10 | 22.88 | +4.28 | +23.02% | 0.04 | 77 | 120 | 0.46 | -0.67 | 0.01 | -1.22 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 632.50 | 23.50 | 24.35 | 23.93 | 23.85 | +2.95 | +14.12% | 0.04 | 63 | 41 | 0.46 | -0.69 | 0.01 | -1.18 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 635.00 | 25.30 | 26.20 | 25.75 | 26.40 | +3.70 | +16.30% | 0.04 | 46 | 9 | 0.46 | -0.72 | 0.01 | -1.14 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 637.50 | 27.25 | 28.05 | 27.65 | 27.65 | +3.20 | +13.09% | 0.04 | 19 | 30 | 0.46 | -0.74 | 0.01 | -1.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 640.00 | 29.10 | 30.10 | 29.60 | 30.80 | +4.50 | +17.11% | 0.05 | 56 | 58 | 0.46 | -0.76 | 0.01 | -1.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 642.50 | 31.15 | 32.05 | 31.60 | 31.90 | +5.35 | +20.16% | 0.05 | 46 | 3 | 0.46 | -0.78 | 0.01 | -0.99 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 645.00 | 32.75 | 35.50 | 34.13 | 34.70 | -7.60 | -17.97% | 0.05 | 26 | 10 | 0.49 | -0.80 | 0.01 | -0.94 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 647.50 | 34.25 | 37.90 | 36.08 | 37.05 | % | 0.06 | 14 | 0 | 0.47 | -0.82 | 0.01 | -0.89 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 650.00 | 36.65 | 40.15 | 38.40 | 38.75 | -0.15 | -0.39% | 0.06 | 5 | 53 | 0.49 | -0.84 | 0.01 | -0.84 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 652.50 | 38.90 | 42.35 | 40.63 | 39.20 | % | 0.06 | 9 | 0 | 0.47 | -0.85 | 0.01 | -0.78 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 655.00 | 41.10 | 44.60 | 42.85 | % | 0.07 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.73 | 9/23/2026 3:59:59 PM EST | |||
| 657.50 | 41.80 | 46.90 | 44.35 | % | 0.07 | 0 | 0 | 0.63 | -0.88 | 0.01 | -0.68 | 9/23/2026 3:59:59 PM EST | |||
| 660.00 | 45.65 | 49.20 | 47.43 | 42.40 | +0.22 | +0.53% | 0.07 | 1 | 1 | 0.64 | -0.89 | 0.01 | -0.63 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 662.50 | 46.35 | 51.40 | 48.88 | % | 0.07 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.58 | 9/23/2026 3:59:59 PM EST | |||
| 665.00 | 50.25 | 53.80 | 52.03 | % | 0.08 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.53 | 9/23/2026 3:59:59 PM EST | |||
| 667.50 | 51.40 | 56.15 | 53.78 | % | 0.08 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.49 | 9/23/2026 3:59:59 PM EST | |||
| 670.00 | 53.20 | 58.55 | 55.88 | 56.50 | +2.10 | +3.86% | 0.08 | 5 | 4 | 0.69 | -0.93 | 0.00 | -0.44 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 672.50 | 57.25 | 60.95 | 59.10 | % | 0.09 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.41 | 9/23/2026 3:59:59 PM EST | |||
| 675.00 | 58.45 | 63.35 | 60.90 | % | 0.09 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.36 | 9/23/2026 3:59:59 PM EST | |||
| 677.50 | 60.90 | 65.80 | 63.35 | % | 0.09 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.33 | 9/23/2026 3:59:59 PM EST | |||
| 680.00 | 62.75 | 68.15 | 65.45 | 64.70 | % | 0.10 | 1 | 0 | 0.74 | -0.96 | 0.00 | -0.29 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 682.50 | 65.40 | 70.50 | 67.95 | % | 0.10 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.26 | 9/23/2026 3:59:59 PM EST | |||
| 685.00 | 67.95 | 72.95 | 70.45 | % | 0.10 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.23 | 9/23/2026 3:59:59 PM EST | |||
| 687.50 | 70.20 | 75.45 | 72.83 | % | 0.11 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.20 | 9/23/2026 3:59:59 PM EST | |||
| 690.00 | 74.35 | 77.90 | 76.13 | 79.55 | % | 0.11 | 2 | 0 | 0.80 | -0.98 | 0.00 | -0.19 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 692.50 | 75.15 | 80.35 | 77.75 | % | 0.11 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.16 | 9/23/2026 3:59:59 PM EST | |||
| 695.00 | 77.80 | 82.85 | 80.33 | 78.99 | % | 0.12 | 2 | 0 | 0.83 | -0.98 | 0.00 | -0.14 | 9/23/2026 | 9/23/2026 3:59:59 PM EST | |
| 697.50 | 80.05 | 85.35 | 82.70 | 76.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.99 | 0.00 | -0.12 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 700.00 | 84.20 | 87.80 | 86.00 | 80.69 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.86 | -0.99 | 0.00 | -0.11 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 702.50 | 84.90 | 90.30 | 87.60 | % | 0.12 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.09 | 9/23/2026 3:59:59 PM EST | |||
| 705.00 | 87.45 | 92.80 | 90.13 | % | 0.13 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.08 | 9/23/2026 3:59:59 PM EST | |||
| 710.00 | 91.50 | 99.05 | 95.28 | % | 0.13 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.06 | 9/23/2026 3:59:59 PM EST | |||
| 715.00 | 96.50 | 102.80 | 99.65 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.04 | 9/23/2026 3:59:59 PM EST | |||
| 720.00 | 103.05 | 107.70 | 105.38 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.03 | 9/23/2026 3:59:59 PM EST | |||
| 725.00 | 108.00 | 112.70 | 110.35 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 9/23/2026 3:59:59 PM EST | |||
| 730.00 | 112.25 | 117.75 | 115.00 | % | 0.16 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 735.00 | 117.75 | 124.05 | 120.90 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 740.00 | 123.00 | 129.05 | 126.03 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 745.00 | 128.05 | 134.05 | 131.05 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 750.00 | 132.55 | 137.70 | 135.13 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 755.00 | 137.40 | 142.75 | 140.08 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 760.00 | 141.50 | 149.05 | 145.28 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 765.00 | 147.50 | 152.70 | 150.10 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 770.00 | 152.55 | 157.70 | 155.13 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 775.00 | 158.05 | 162.70 | 160.38 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 780.00 | 163.00 | 167.70 | 165.35 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 785.00 | 167.55 | 172.70 | 170.13 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 790.00 | 172.25 | 179.05 | 175.65 | % | 0.22 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 795.00 | 177.55 | 182.70 | 180.13 | % | 0.23 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 800.00 | 183.05 | 187.70 | 185.38 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST |