Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $629.98 as of 9/25/2026 7:04:32 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 | 227.75 | 234.00 | 230.88 | 230.59 | +16.35 | +7.64% | 0.58 | 35 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 405.00 | 224.50 | 229.00 | 226.75 | 225.57 | +80.29 | +55.27% | 0.56 | 34 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 410.00 | 217.80 | 224.00 | 220.90 | 217.69 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 415.00 | 212.75 | 219.00 | 215.88 | % | 0.52 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 420.00 | 207.80 | 214.00 | 210.90 | 195.51 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 425.00 | 202.80 | 209.00 | 205.90 | % | 0.48 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 430.00 | 198.85 | 204.00 | 201.43 | 85.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:06 PM EST |
| 432.50 | 195.90 | 201.50 | 198.70 | 194.60 | +82.55 | +73.68% | 0.46 | 1 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 435.00 | 192.75 | 199.00 | 195.88 | 194.62 | % | 0.45 | 94 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST | |
| 437.50 | 190.30 | 196.50 | 193.40 | 192.38 | % | 0.44 | 208 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST | |
| 440.00 | 187.80 | 194.00 | 190.90 | 189.95 | +2.80 | +1.50% | 0.43 | 132 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 442.50 | 185.30 | 191.50 | 188.40 | 187.45 | % | 0.43 | 18 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST | |
| 445.00 | 182.80 | 189.00 | 185.90 | 184.82 | +81.07 | +78.14% | 0.42 | 1 | 2 | 2.50 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 447.50 | 180.30 | 186.50 | 183.40 | % | 0.41 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 450.00 | 178.85 | 184.00 | 181.43 | 185.61 | +89.34 | +92.81% | 0.40 | 17 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 452.50 | 175.30 | 181.50 | 178.40 | % | 0.39 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 455.00 | 173.85 | 179.00 | 176.43 | % | 0.39 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 457.50 | 171.35 | 176.50 | 173.93 | % | 0.38 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 460.00 | 167.90 | 175.00 | 171.45 | 84.93 | 0.00 | 0.00% | 0.37 | 0 | 14 | 2.30 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 4:00:06 PM EST |
| 462.50 | 166.35 | 171.55 | 168.95 | 161.53 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 465.00 | 162.80 | 169.00 | 165.90 | % | 0.36 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 467.50 | 160.90 | 166.55 | 163.73 | % | 0.35 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 470.00 | 157.80 | 164.00 | 160.90 | 164.93 | +24.46 | +17.42% | 0.34 | 1 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 472.50 | 155.30 | 161.55 | 158.43 | % | 0.34 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 475.00 | 153.85 | 159.05 | 156.45 | % | 0.33 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 477.50 | 150.30 | 156.50 | 153.40 | 153.13 | -0.25 | -0.17% | 0.32 | 2 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 480.00 | 148.70 | 154.05 | 151.38 | 152.27 | +86.08 | +130.05% | 0.32 | 1 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 482.50 | 145.30 | 151.50 | 148.40 | % | 0.31 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 485.00 | 142.80 | 149.00 | 145.90 | 126.75 | 0.00 | 0.00% | 0.30 | 0 | 47 | 1.99 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 487.50 | 141.00 | 146.55 | 143.78 | 129.95 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 490.00 | 138.70 | 144.00 | 141.35 | 127.19 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.92 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 492.50 | 135.30 | 141.50 | 138.40 | 136.88 | % | 0.28 | 22 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST | |
| 495.00 | 132.80 | 139.00 | 135.90 | 135.90 | +6.90 | +5.35% | 0.27 | 2 | 35 | 1.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 497.50 | 130.90 | 136.50 | 133.70 | 132.83 | +21.45 | +19.26% | 0.27 | 2 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 500.00 | 128.85 | 134.05 | 131.45 | 130.46 | +2.15 | +1.68% | 0.26 | 1 | 71 | 1.80 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 502.50 | 126.00 | 131.55 | 128.78 | 127.17 | +20.78 | +19.54% | 0.26 | 4 | 25 | 1.77 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 505.00 | 123.15 | 129.10 | 126.13 | 125.14 | +20.63 | +19.74% | 0.25 | 2 | 25 | 1.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 507.50 | 120.30 | 126.60 | 123.45 | 122.57 | +17.16 | +16.28% | 0.24 | 3 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 510.00 | 118.85 | 124.05 | 121.45 | 119.89 | +17.70 | +17.33% | 0.24 | 3 | 11 | 1.68 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 512.50 | 115.30 | 121.55 | 118.43 | 102.17 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 515.00 | 112.80 | 119.05 | 115.93 | 115.30 | +0.35 | +0.31% | 0.23 | 6 | 59 | 1.62 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 517.50 | 110.30 | 116.60 | 113.45 | 111.00 | +1.20 | +1.10% | 0.22 | 2 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 520.00 | 108.55 | 114.05 | 111.30 | 110.00 | +1.26 | +1.16% | 0.21 | 2 | 38 | 1.56 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 522.50 | 106.40 | 111.55 | 108.98 | 111.75 | +14.04 | +14.37% | 0.21 | 2 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 525.00 | 103.50 | 109.05 | 106.28 | 105.14 | +0.17 | +0.17% | 0.20 | 3 | 42 | 1.50 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 527.50 | 100.70 | 106.55 | 103.63 | 104.24 | +17.10 | +19.63% | 0.20 | 1 | 20 | 1.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 530.00 | 97.80 | 104.05 | 100.93 | 100.69 | +15.09 | +17.63% | 0.19 | 3 | 29 | 1.44 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 532.50 | 95.30 | 101.60 | 98.45 | 93.89 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.41 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 535.00 | 93.80 | 99.10 | 96.45 | 95.40 | +8.48 | +9.76% | 0.18 | 3 | 26 | 1.37 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 537.50 | 90.30 | 96.60 | 93.45 | 92.24 | +8.91 | +10.70% | 0.17 | 5 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 540.00 | 87.85 | 94.00 | 90.93 | 91.50 | +3.34 | +3.79% | 0.17 | 8 | 19 | 1.33 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 542.50 | 86.10 | 91.60 | 88.85 | 89.21 | +69.81 | +359.85% | 0.16 | 7 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 545.00 | 82.85 | 89.10 | 85.98 | 85.79 | +5.98 | +7.50% | 0.16 | 3 | 90 | 1.27 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 547.50 | 80.35 | 86.60 | 83.48 | 83.37 | +11.26 | +15.62% | 0.15 | 6 | 34 | 1.24 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 550.00 | 77.95 | 84.10 | 81.03 | 79.54 | +14.12 | +21.59% | 0.15 | 9 | 519 | 1.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 552.50 | 76.45 | 81.60 | 79.03 | 77.53 | +3.36 | +4.53% | 0.14 | 9 | 211 | 1.18 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 555.00 | 74.75 | 78.45 | 76.60 | 76.40 | +3.33 | +4.56% | 0.14 | 5 | 34 | 1.06 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 557.50 | 70.35 | 76.20 | 73.28 | 77.69 | +6.26 | +8.77% | 0.13 | 1 | 14 | 1.06 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 560.00 | 67.90 | 74.15 | 71.03 | 70.00 | +0.43 | +0.62% | 0.13 | 7 | 49 | 1.10 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 562.50 | 65.40 | 71.65 | 68.53 | 67.58 | +1.14 | +1.72% | 0.12 | 2 | 23 | 1.07 | 1.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 565.00 | 64.80 | 69.15 | 66.98 | 64.78 | +0.19 | +0.30% | 0.12 | 7 | 45 | 1.04 | 1.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 567.50 | 60.40 | 66.65 | 63.53 | 62.36 | +9.97 | +19.03% | 0.11 | 22 | 25 | 1.01 | 1.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 570.00 | 58.75 | 64.20 | 61.48 | 59.81 | +0.76 | +1.29% | 0.11 | 27 | 28 | 0.98 | 0.99 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 572.50 | 56.60 | 61.70 | 59.15 | 57.41 | +16.68 | +40.96% | 0.10 | 23 | 6 | 0.95 | 0.99 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 575.00 | 54.65 | 59.20 | 56.93 | 56.16 | +11.45 | +25.61% | 0.10 | 37 | 96 | 0.92 | 0.99 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 577.50 | 50.50 | 56.75 | 53.63 | 52.64 | +15.44 | +41.51% | 0.09 | 6 | 4 | 0.89 | 0.98 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 580.00 | 49.70 | 54.25 | 51.98 | 51.54 | +11.53 | +28.82% | 0.09 | 30 | 84 | 0.86 | 0.98 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 582.50 | 45.55 | 51.80 | 48.68 | 53.13 | +20.93 | +65.00% | 0.08 | 6 | 34 | 0.83 | 0.98 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 585.00 | 44.15 | 47.55 | 45.85 | 46.28 | +3.05 | +7.06% | 0.08 | 23 | 94 | 0.81 | 0.97 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 587.50 | 40.60 | 46.85 | 43.73 | 42.91 | +11.86 | +38.20% | 0.07 | 1 | 27 | 0.78 | 0.97 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 590.00 | 38.15 | 42.95 | 40.55 | 40.50 | +1.02 | +2.59% | 0.07 | 9 | 152 | 0.67 | 0.96 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 592.50 | 35.75 | 41.95 | 38.85 | 38.42 | +9.27 | +31.81% | 0.07 | 1 | 87 | 0.72 | 0.96 | 0.00 | -0.37 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 595.00 | 33.30 | 39.55 | 36.43 | 36.90 | +2.31 | +6.68% | 0.06 | 3 | 94 | 0.69 | 0.95 | 0.00 | -0.43 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 597.50 | 30.90 | 37.15 | 34.03 | 31.70 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.72 | 0.94 | 0.01 | -0.48 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 600.00 | 29.15 | 33.65 | 31.40 | 32.28 | +0.40 | +1.26% | 0.05 | 580 | 241 | 0.60 | 0.93 | 0.01 | -0.53 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 602.50 | 26.80 | 31.90 | 29.35 | 33.98 | +9.33 | +37.85% | 0.05 | 403 | 60 | 0.62 | 0.91 | 0.01 | -0.59 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 605.00 | 25.65 | 28.15 | 26.90 | 26.08 | -0.29 | -1.10% | 0.04 | 38 | 115 | 0.61 | 0.90 | 0.01 | -0.65 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 607.50 | 22.50 | 26.45 | 24.48 | 23.75 | -1.80 | -7.05% | 0.04 | 27 | 180 | 0.63 | 0.88 | 0.01 | -0.72 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 610.00 | 20.70 | 23.55 | 22.13 | 22.57 | -1.43 | -5.96% | 0.04 | 139 | 858 | 0.50 | 0.85 | 0.01 | -0.79 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 612.50 | 18.30 | 22.70 | 20.50 | 21.50 | -1.00 | -4.45% | 0.03 | 98 | 180 | 0.36 | 0.83 | 0.01 | -0.87 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 615.00 | 17.60 | 18.65 | 18.13 | 18.36 | -1.44 | -7.28% | 0.03 | 237 | 1,154 | 0.36 | 0.80 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 617.50 | 15.70 | 16.65 | 16.18 | 16.80 | -1.65 | -8.95% | 0.03 | 83 | 388 | 0.35 | 0.76 | 0.02 | -1.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 620.00 | 13.65 | 14.75 | 14.20 | 14.94 | -1.16 | -7.21% | 0.02 | 352 | 936 | 0.35 | 0.72 | 0.02 | -1.12 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 622.50 | 12.15 | 13.15 | 12.65 | 12.58 | -2.30 | -15.46% | 0.02 | 317 | 554 | 0.34 | 0.67 | 0.02 | -1.19 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 625.00 | 10.55 | 11.55 | 11.05 | 11.11 | -2.44 | -18.01% | 0.02 | 597 | 372 | 0.34 | 0.62 | 0.02 | -1.26 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 627.50 | 9.25 | 9.90 | 9.58 | 9.80 | -2.55 | -20.65% | 0.02 | 773 | 134 | 0.34 | 0.57 | 0.02 | -1.31 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 630.00 | 7.95 | 8.35 | 8.15 | 8.00 | -3.04 | -27.54% | 0.01 | 3,404 | 344 | 0.34 | 0.52 | 0.02 | -1.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 632.50 | 6.80 | 7.15 | 6.98 | 7.05 | -2.75 | -28.07% | 0.01 | 2,812 | 388 | 0.34 | 0.48 | 0.02 | -1.35 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 635.00 | 5.75 | 6.05 | 5.90 | 5.95 | -2.75 | -31.61% | 0.01 | 2,999 | 271 | 0.35 | 0.43 | 0.02 | -1.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 637.50 | 4.80 | 5.15 | 4.98 | 5.12 | -2.58 | -33.51% | 0.01 | 1,297 | 532 | 0.35 | 0.38 | 0.02 | -1.31 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 640.00 | 4.05 | 4.30 | 4.18 | 4.19 | -2.81 | -40.15% | 0.01 | 3,768 | 1,016 | 0.35 | 0.34 | 0.02 | -1.27 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 642.50 | 3.35 | 3.70 | 3.53 | 3.50 | -2.45 | -41.18% | 0.01 | 698 | 285 | 0.35 | 0.29 | 0.02 | -1.20 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 645.00 | 2.78 | 3.05 | 2.92 | 2.96 | -2.44 | -45.19% | 0.00 | 2,654 | 743 | 0.35 | 0.25 | 0.02 | -1.12 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 647.50 | 2.33 | 2.48 | 2.41 | 2.60 | -2.35 | -47.48% | 0.00 | 420 | 262 | 0.36 | 0.22 | 0.01 | -1.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 650.00 | 1.93 | 2.04 | 1.99 | 1.98 | -2.12 | -51.71% | 0.00 | 3,358 | 1,981 | 0.36 | 0.19 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 652.50 | 1.58 | 1.69 | 1.64 | 1.70 | -1.95 | -53.43% | 0.00 | 742 | 225 | 0.36 | 0.16 | 0.01 | -0.85 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 655.00 | 1.29 | 1.43 | 1.36 | 1.38 | -1.72 | -55.49% | 0.00 | 1,871 | 109 | 0.37 | 0.13 | 0.01 | -0.76 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 657.50 | 1.05 | 1.17 | 1.11 | 1.16 | -1.60 | -57.98% | 0.00 | 533 | 182 | 0.37 | 0.11 | 0.01 | -0.68 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 660.00 | 0.88 | 0.95 | 0.92 | 0.87 | -1.53 | -63.75% | 0.00 | 1,524 | 321 | 0.37 | 0.09 | 0.01 | -0.60 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 662.50 | 0.69 | 0.82 | 0.76 | 0.81 | -1.29 | -61.43% | 0.00 | 314 | 113 | 0.38 | 0.08 | 0.01 | -0.52 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 665.00 | 0.56 | 0.67 | 0.62 | 0.73 | -1.10 | -60.11% | 0.00 | 1,385 | 199 | 0.39 | 0.06 | 0.01 | -0.46 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 667.50 | 0.48 | 0.57 | 0.53 | 0.54 | -1.03 | -65.61% | 0.00 | 292 | 123 | 0.39 | 0.05 | 0.01 | -0.40 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 670.00 | 0.41 | 0.47 | 0.44 | 0.42 | -0.96 | -69.57% | 0.00 | 1,434 | 755 | 0.39 | 0.04 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 672.50 | 0.32 | 0.42 | 0.37 | 0.29 | -1.01 | -77.70% | 0.00 | 284 | 81 | 0.39 | 0.04 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 675.00 | 0.23 | 0.30 | 0.27 | 0.29 | -0.70 | -70.71% | 0.00 | 359 | 167 | 0.40 | 0.03 | 0.00 | -0.26 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 677.50 | 0.07 | 0.54 | 0.31 | 0.28 | -0.70 | -71.43% | 0.00 | 72 | 61 | 0.40 | 0.02 | 0.00 | -0.22 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 680.00 | 0.17 | 0.31 | 0.24 | 0.24 | -0.62 | -72.10% | 0.00 | 388 | 167 | 0.41 | 0.02 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 682.50 | 0.15 | 0.21 | 0.18 | 0.15 | -0.63 | -80.77% | 0.00 | 143 | 67 | 0.42 | 0.02 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 685.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.55 | -79.71% | 0.00 | 206 | 65 | 0.42 | 0.01 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 687.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.46 | -76.67% | 0.00 | 29 | 14 | 0.43 | 0.01 | 0.00 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 690.00 | 0.07 | 0.34 | 0.21 | 0.27 | -0.26 | -49.06% | 0.00 | 166 | 36 | 0.47 | 0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 692.50 | 0.05 | 0.19 | 0.12 | 0.10 | -0.25 | -71.43% | 0.00 | 5 | 39 | 0.45 | 0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 695.00 | 0.04 | 0.09 | 0.07 | 0.09 | -0.31 | -77.50% | 0.00 | 132 | 75 | 0.45 | 0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 697.50 | 0.02 | 0.13 | 0.08 | 0.11 | -0.23 | -67.65% | 0.00 | 3 | 33 | 0.47 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 700.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.22 | -75.87% | 0.00 | 581 | 307 | 0.51 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 702.50 | 0.01 | 0.29 | 0.15 | 0.05 | -0.09 | -64.29% | 0.00 | 9 | 29 | 0.49 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 705.00 | 0.01 | 0.11 | 0.06 | 0.11 | -0.15 | -57.70% | 0.00 | 4 | 48 | 0.47 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 710.00 | 0.01 | 0.45 | 0.23 | 0.05 | -0.09 | -64.29% | 0.00 | 41 | 29 | 0.56 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 715.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 30 | 47 | 0.51 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 725.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 20 | 43 | 0.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 735.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.10 | -0.50 | -83.34% | 0.00 | 1 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 745.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 106 | 0.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 83 | 22 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 755.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 9 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 765.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 775.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 785.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 795.00 | 0.00 | 0.05 | 0.03 | 0.07 | % | 0.00 | 1 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST | |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 30 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 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 | 0.00 | 0.20 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 37 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.11 | +366.67% | 0.00 | 2 | 23 | 2.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 0.77 | 0.39 | 0.35 | +0.32 | +1,066.67% | 0.00 | 1 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 0.71 | 0.36 | 0.40 | +0.38 | +1,900.00% | 0.00 | 2 | 19 | 2.80 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 1.16 | 0.58 | 0.53 | +0.51 | +2,550.00% | 0.00 | 1 | 72 | 2.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 37 | 1.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 40 | 1.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 432.50 | 0.00 | 2.62 | 1.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 549 | 2.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 1.17 | 0.59 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 485 | 2.18 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 437.50 | 0.00 | 2.64 | 1.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 642 | 2.50 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 16 | 1.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 442.50 | 0.00 | 1.62 | 0.81 | 0.01 | -0.12 | -92.31% | 0.00 | 8 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 2.64 | 1.32 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.41 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 447.50 | 0.00 | 2.65 | 1.33 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 80 | 149 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 452.50 | 0.00 | 2.64 | 1.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.31 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 457.50 | 0.00 | 0.70 | 0.35 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 63 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 462.50 | 0.00 | 0.52 | 0.26 | 0.01 | -0.05 | -83.34% | 0.00 | 20 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 94 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 467.50 | 0.00 | 0.55 | 0.28 | 0.01 | -0.09 | -90.00% | 0.00 | 30 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.05 | -83.34% | 0.00 | 42 | 34 | 1.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 472.50 | 0.00 | 0.35 | 0.18 | 0.03 | -0.04 | -57.15% | 0.00 | 12 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 475.00 | 0.00 | 0.81 | 0.41 | 0.01 | -0.07 | -87.50% | 0.00 | 25 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 477.50 | 0.00 | 0.90 | 0.45 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.10 | -90.91% | 0.00 | 623 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 482.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 485.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.15 | -88.24% | 0.00 | 4 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 487.50 | 0.00 | 1.54 | 0.77 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.09 | -75.00% | 0.00 | 3 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 492.50 | 0.00 | 0.46 | 0.23 | 0.05 | -0.01 | -16.67% | 0.00 | 41 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 495.00 | 0.00 | 0.44 | 0.22 | 0.05 | -0.11 | -68.75% | 0.00 | 876 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 497.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 32 | 1.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 245 | 208 | 1.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 502.50 | 0.00 | 0.34 | 0.17 | 0.14 | +0.04 | +40.00% | 0.00 | 394 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 505.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 453 | 34 | 0.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 507.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 510.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 7 | 51 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 512.50 | 0.01 | 0.14 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 4 | 28 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 515.00 | 0.01 | 0.14 | 0.08 | 0.03 | -0.06 | -66.67% | 0.00 | 6 | 65 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 517.50 | 0.02 | 0.27 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 520.00 | 0.05 | 0.28 | 0.17 | 0.09 | -0.01 | -10.00% | 0.00 | 184 | 221 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 522.50 | 0.01 | 0.29 | 0.15 | 0.05 | -0.16 | -76.19% | 0.00 | 7 | 116 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 525.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 20 | 418 | 0.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 527.50 | 0.02 | 0.40 | 0.21 | 0.05 | -0.09 | -64.29% | 0.00 | 13 | 39 | 0.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 530.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.12 | -70.59% | 0.00 | 3 | 116 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 532.50 | 0.01 | 0.30 | 0.16 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 38 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 535.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 18 | 238 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 537.50 | 0.02 | 0.53 | 0.28 | 0.11 | -0.04 | -26.67% | 0.00 | 5 | 74 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 540.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.12 | -66.67% | 0.00 | 83 | 397 | 0.69 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 542.50 | 0.01 | 0.31 | 0.16 | 0.06 | -0.17 | -73.92% | 0.00 | 5 | 67 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 545.00 | 0.01 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 40 | 454 | 0.60 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 547.50 | 0.01 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 4 | 147 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 550.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 234 | 911 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 552.50 | 0.02 | 0.41 | 0.22 | 0.07 | -0.14 | -66.67% | 0.00 | 204 | 243 | 0.64 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 555.00 | 0.07 | 0.13 | 0.10 | 0.07 | -0.15 | -68.19% | 0.00 | 71 | 223 | 0.61 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 557.50 | 0.01 | 0.61 | 0.31 | 0.13 | -0.17 | -56.67% | 0.00 | 1 | 50 | 0.62 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 560.00 | 0.05 | 0.13 | 0.09 | 0.11 | -0.25 | -69.45% | 0.00 | 817 | 1,110 | 0.57 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 562.50 | 0.01 | 0.56 | 0.29 | 0.11 | -0.22 | -66.67% | 0.00 | 38 | 59 | 0.57 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 565.00 | 0.09 | 0.16 | 0.13 | 0.12 | -0.24 | -66.67% | 0.00 | 84 | 555 | 0.54 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 567.50 | 0.10 | 0.45 | 0.28 | 0.13 | -0.28 | -68.30% | 0.00 | 5 | 212 | 0.57 | 0.00 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 570.00 | 0.11 | 0.18 | 0.15 | 0.14 | -0.42 | -75.00% | 0.00 | 463 | 1,512 | 0.47 | -0.01 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 572.50 | 0.12 | 0.19 | 0.16 | 0.18 | -0.36 | -66.67% | 0.00 | 379 | 388 | 0.50 | -0.01 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 575.00 | 0.15 | 0.60 | 0.38 | 0.18 | -0.32 | -64.00% | 0.00 | 412 | 667 | 0.54 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 577.50 | 0.01 | 0.49 | 0.25 | 0.12 | -0.46 | -79.31% | 0.00 | 229 | 636 | 0.45 | -0.02 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 580.00 | 0.01 | 0.25 | 0.13 | 0.18 | -0.47 | -72.31% | 0.00 | 544 | 1,374 | 0.40 | -0.02 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 582.50 | 0.22 | 0.28 | 0.25 | 0.22 | -0.51 | -69.87% | 0.00 | 128 | 444 | 0.46 | -0.02 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 585.00 | 0.26 | 0.30 | 0.28 | 0.30 | -0.54 | -64.29% | 0.00 | 334 | 515 | 0.44 | -0.03 | 0.00 | -0.24 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 587.50 | 0.26 | 0.37 | 0.32 | 0.31 | -0.68 | -68.69% | 0.00 | 140 | 689 | 0.42 | -0.03 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 590.00 | 0.35 | 0.42 | 0.39 | 0.38 | -0.78 | -67.25% | 0.00 | 2,944 | 1,469 | 0.42 | -0.04 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 592.50 | 0.41 | 0.49 | 0.45 | 0.43 | -0.90 | -67.67% | 0.00 | 117 | 269 | 0.41 | -0.04 | 0.00 | -0.37 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 595.00 | 0.50 | 0.58 | 0.54 | 0.55 | -1.05 | -65.63% | 0.00 | 1,007 | 493 | 0.40 | -0.05 | 0.00 | -0.43 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 597.50 | 0.61 | 0.69 | 0.65 | 0.68 | -1.15 | -62.85% | 0.00 | 343 | 404 | 0.39 | -0.06 | 0.01 | -0.48 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 600.00 | 0.74 | 0.81 | 0.78 | 0.73 | -1.42 | -66.05% | 0.00 | 1,521 | 1,148 | 0.38 | -0.07 | 0.01 | -0.53 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 602.50 | 0.90 | 1.01 | 0.96 | 0.85 | -1.69 | -66.54% | 0.00 | 301 | 430 | 0.38 | -0.09 | 0.01 | -0.59 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 605.00 | 1.09 | 1.21 | 1.15 | 1.11 | -1.83 | -62.25% | 0.00 | 915 | 259 | 0.37 | -0.10 | 0.01 | -0.65 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 607.50 | 1.32 | 1.46 | 1.39 | 1.31 | -2.19 | -62.58% | 0.00 | 562 | 1,229 | 0.37 | -0.12 | 0.01 | -0.72 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 610.00 | 1.63 | 1.81 | 1.72 | 1.68 | -2.27 | -57.47% | 0.00 | 937 | 790 | 0.36 | -0.15 | 0.01 | -0.79 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 612.50 | 2.02 | 2.20 | 2.11 | 2.05 | -2.75 | -57.30% | 0.00 | 436 | 519 | 0.36 | -0.17 | 0.01 | -0.87 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 615.00 | 2.47 | 2.64 | 2.56 | 2.64 | -2.78 | -51.30% | 0.00 | 1,233 | 637 | 0.35 | -0.20 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 617.50 | 2.98 | 3.20 | 3.09 | 2.98 | -3.10 | -50.99% | 0.01 | 788 | 132 | 0.35 | -0.24 | 0.02 | -1.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 620.00 | 3.65 | 3.90 | 3.78 | 3.63 | -3.72 | -50.62% | 0.01 | 3,050 | 356 | 0.35 | -0.28 | 0.02 | -1.12 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 622.50 | 4.40 | 4.75 | 4.58 | 4.22 | -3.81 | -47.45% | 0.01 | 435 | 97 | 0.35 | -0.33 | 0.02 | -1.19 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 625.00 | 5.30 | 5.60 | 5.45 | 5.50 | -3.58 | -39.43% | 0.01 | 1,868 | 139 | 0.34 | -0.38 | 0.02 | -1.26 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 627.50 | 6.35 | 6.70 | 6.53 | 6.53 | -4.02 | -38.11% | 0.01 | 1,255 | 82 | 0.34 | -0.42 | 0.02 | -1.31 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 630.00 | 7.50 | 8.00 | 7.75 | 7.55 | -3.99 | -34.58% | 0.01 | 2,514 | 136 | 0.34 | -0.48 | 0.02 | -1.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 632.50 | 8.80 | 9.45 | 9.13 | 8.97 | -3.91 | -30.36% | 0.01 | 1,412 | 64 | 0.35 | -0.52 | 0.02 | -1.35 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 635.00 | 10.00 | 10.80 | 10.40 | 9.87 | -4.46 | -31.13% | 0.02 | 1,302 | 60 | 0.35 | -0.57 | 0.02 | -1.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 637.50 | 11.25 | 12.55 | 11.90 | 12.95 | -3.35 | -20.56% | 0.02 | 262 | 46 | 0.36 | -0.62 | 0.02 | -1.31 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 640.00 | 13.20 | 14.10 | 13.65 | 12.90 | -4.45 | -25.65% | 0.02 | 196 | 116 | 0.35 | -0.66 | 0.02 | -1.27 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 642.50 | 14.70 | 16.25 | 15.48 | 14.90 | -6.05 | -28.88% | 0.02 | 173 | 40 | 0.36 | -0.71 | 0.02 | -1.20 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 645.00 | 17.00 | 18.15 | 17.58 | 17.99 | -5.81 | -24.42% | 0.03 | 254 | 13 | 0.36 | -0.75 | 0.02 | -1.12 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 647.50 | 18.80 | 19.90 | 19.35 | 18.45 | -6.25 | -25.31% | 0.03 | 60 | 13 | 0.37 | -0.78 | 0.01 | -1.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 650.00 | 18.60 | 22.90 | 20.75 | 21.26 | -4.73 | -18.20% | 0.03 | 157 | 124 | 0.38 | -0.81 | 0.01 | -0.95 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 652.50 | 22.60 | 25.25 | 23.93 | 23.55 | -6.05 | -20.44% | 0.04 | 16 | 12 | 0.38 | -0.84 | 0.01 | -0.85 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 655.00 | 22.15 | 27.45 | 24.80 | 27.12 | -6.33 | -18.93% | 0.04 | 24 | 5 | 0.53 | -0.87 | 0.01 | -0.76 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 657.50 | 24.60 | 29.70 | 27.15 | 24.10 | -7.85 | -24.57% | 0.04 | 22 | 18 | 0.61 | -0.89 | 0.01 | -0.68 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 660.00 | 26.65 | 32.05 | 29.35 | 29.15 | -4.70 | -13.89% | 0.04 | 13 | 16 | 0.63 | -0.91 | 0.01 | -0.60 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 662.50 | 29.00 | 34.40 | 31.70 | 27.95 | % | 0.05 | 1 | 0 | 0.64 | -0.92 | 0.01 | -0.52 | 9/25/2026 | 9/25/2026 4:00:06 PM EST | |
| 665.00 | 31.30 | 36.75 | 34.03 | 38.75 | % | 0.05 | 2 | 0 | 0.66 | -0.94 | 0.01 | -0.46 | 9/25/2026 | 9/25/2026 4:00:06 PM EST | |
| 667.50 | 33.75 | 39.15 | 36.45 | 37.85 | % | 0.05 | 5 | 0 | 0.69 | -0.95 | 0.01 | -0.40 | 9/25/2026 | 9/25/2026 4:00:06 PM EST | |
| 670.00 | 37.00 | 41.55 | 39.28 | 41.90 | -14.60 | -25.85% | 0.06 | 4 | 5 | 0.71 | -0.96 | 0.00 | -0.34 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 672.50 | 39.05 | 43.95 | 41.50 | % | 0.06 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.34 | 9/25/2026 4:00:06 PM EST | |||
| 675.00 | 41.85 | 46.45 | 44.15 | % | 0.07 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.26 | 9/25/2026 4:00:06 PM EST | |||
| 677.50 | 43.60 | 48.85 | 46.23 | % | 0.07 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.22 | 9/25/2026 4:00:06 PM EST | |||
| 680.00 | 46.60 | 51.30 | 48.95 | 64.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.98 | 0.00 | -0.15 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 682.50 | 48.90 | 53.75 | 51.33 | % | 0.08 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.14 | 9/25/2026 4:00:06 PM EST | |||
| 685.00 | 51.50 | 56.20 | 53.85 | % | 0.08 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.10 | 9/25/2026 4:00:06 PM EST | |||
| 687.50 | 53.75 | 58.70 | 56.23 | % | 0.08 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.09 | 9/25/2026 4:00:06 PM EST | |||
| 690.00 | 55.85 | 61.20 | 58.53 | 79.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.80 | -0.99 | 0.00 | -0.06 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 692.50 | 58.70 | 63.70 | 61.20 | % | 0.09 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.06 | 9/25/2026 4:00:06 PM EST | |||
| 695.00 | 61.55 | 66.20 | 63.88 | 63.45 | -15.54 | -19.68% | 0.09 | 2 | 1 | 0.93 | -0.99 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 697.50 | 63.90 | 70.10 | 67.00 | 76.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | -1.00 | 0.00 | -0.03 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 700.00 | 66.20 | 71.10 | 68.65 | 73.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.97 | -1.00 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 702.50 | 68.85 | 73.65 | 71.25 | % | 0.10 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.02 | 9/25/2026 4:00:06 PM EST | |||
| 705.00 | 71.55 | 76.15 | 73.85 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:06 PM EST | |||
| 710.00 | 75.80 | 81.10 | 78.45 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 9/25/2026 4:00:06 PM EST | |||
| 715.00 | 81.30 | 87.65 | 84.48 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 720.00 | 87.95 | 91.10 | 89.53 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 725.00 | 90.80 | 97.60 | 94.20 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 730.00 | 95.80 | 101.10 | 98.45 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 735.00 | 101.45 | 106.15 | 103.80 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 740.00 | 106.25 | 111.15 | 108.70 | % | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 745.00 | 111.20 | 116.10 | 113.65 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 750.00 | 116.55 | 121.10 | 118.83 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 755.00 | 121.20 | 126.15 | 123.68 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 760.00 | 125.80 | 131.10 | 128.45 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 765.00 | 131.40 | 136.15 | 133.78 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 770.00 | 135.80 | 141.15 | 138.48 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 775.00 | 140.80 | 146.15 | 143.48 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 780.00 | 146.50 | 151.10 | 148.80 | % | 0.19 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 785.00 | 151.40 | 157.65 | 154.53 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 790.00 | 156.20 | 161.10 | 158.65 | % | 0.20 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 795.00 | 163.00 | 166.10 | 164.55 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST | |||
| 800.00 | 166.20 | 171.10 | 168.65 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:06 PM EST |