Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $197.46 as of 3/13/2026 7:44:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 146.85 | 150.05 | 148.45 | 147.98 | -11.71 | -7.34% | 3.30 | 142 | 690 | 6.37 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 50.00 | 142.65 | 144.15 | 143.40 | 149.42 | 0.00 | 0.00% | 2.87 | 0 | 4,758 | 4.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 55.00 | 137.60 | 139.30 | 138.45 | 149.50 | 0.00 | 0.00% | 2.52 | 0 | 182 | 4.09 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 60.00 | 132.60 | 134.20 | 133.40 | 144.05 | 0.00 | 0.00% | 2.22 | 0 | 189 | 4.33 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 65.00 | 127.55 | 129.25 | 128.40 | 143.32 | 0.00 | 0.00% | 1.98 | 0 | 508 | 3.94 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 70.00 | 122.65 | 124.20 | 123.43 | 134.15 | 0.00 | 0.00% | 1.76 | 0 | 1,651 | 3.94 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 75.00 | 117.65 | 119.40 | 118.53 | 121.16 | 0.00 | 0.00% | 1.58 | 0 | 1,224 | 3.50 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 80.00 | 112.65 | 114.20 | 113.43 | 125.80 | 0.00 | 0.00% | 1.42 | 0 | 856 | 2.98 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 85.00 | 107.55 | 109.30 | 108.43 | 121.00 | 0.00 | 0.00% | 1.28 | 0 | 621 | 2.79 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 90.00 | 102.65 | 104.60 | 103.63 | 103.33 | -10.77 | -9.44% | 1.15 | 3 | 1,374 | 2.53 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 95.00 | 97.65 | 99.35 | 98.50 | 98.25 | -15.01 | -13.26% | 1.04 | 15 | 923 | 2.90 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 100.00 | 92.70 | 93.70 | 93.20 | 93.00 | -5.71 | -5.79% | 0.93 | 4 | 7,470 | 2.27 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 105.00 | 88.30 | 88.60 | 88.45 | 88.55 | -11.32 | -11.34% | 0.84 | 7 | 2,635 | 1.98 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 110.00 | 83.30 | 83.60 | 83.45 | 84.42 | -10.45 | -11.02% | 0.76 | 1 | 1,421 | 1.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 115.00 | 78.30 | 78.60 | 78.45 | 77.90 | -5.62 | -6.73% | 0.68 | 9 | 5,013 | 1.70 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 120.00 | 73.35 | 73.65 | 73.50 | 72.83 | -4.96 | -6.38% | 0.61 | 113 | 5,929 | 1.57 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 125.00 | 68.35 | 68.70 | 68.53 | 67.74 | -6.14 | -8.32% | 0.55 | 5 | 6,165 | 1.50 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 130.00 | 63.40 | 63.70 | 63.55 | 63.17 | -4.50 | -6.65% | 0.49 | 8 | 1,975 | 1.38 | 1.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 135.00 | 58.40 | 58.75 | 58.58 | 59.40 | -5.12 | -7.94% | 0.43 | 1 | 1,331 | 1.30 | 0.99 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 140.00 | 53.45 | 53.80 | 53.63 | 53.51 | -4.84 | -8.30% | 0.38 | 15 | 1,612 | 1.25 | 0.99 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 145.00 | 48.50 | 48.90 | 48.70 | 48.48 | -4.27 | -8.10% | 0.34 | 2 | 799 | 1.04 | 0.98 | 0.00 | -0.10 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 150.00 | 43.60 | 43.90 | 43.75 | 43.30 | -4.97 | -10.30% | 0.29 | 145 | 5,208 | 0.99 | 0.97 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 155.00 | 38.70 | 39.05 | 38.88 | 38.30 | -4.90 | -11.35% | 0.25 | 12 | 3,659 | 0.94 | 0.96 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 157.50 | 36.25 | 36.65 | 36.45 | 36.15 | % | 0.23 | 1 | 0 | 0.91 | 0.95 | 0.00 | -0.19 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 160.00 | 33.80 | 34.20 | 34.00 | 33.46 | -5.29 | -13.66% | 0.21 | 39 | 3,021 | 0.88 | 0.94 | 0.00 | -0.21 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 162.50 | 31.40 | 31.80 | 31.60 | 31.75 | % | 0.19 | 2 | 0 | 0.84 | 0.93 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 165.00 | 29.00 | 29.35 | 29.18 | 28.70 | -5.22 | -15.39% | 0.18 | 87 | 3,831 | 0.81 | 0.92 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 167.50 | 26.60 | 27.00 | 26.80 | 27.15 | -3.90 | -12.56% | 0.16 | 6 | 7 | 0.79 | 0.91 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 170.00 | 24.25 | 24.60 | 24.43 | 24.00 | -4.85 | -16.82% | 0.14 | 112 | 2,771 | 0.75 | 0.89 | 0.01 | -0.29 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 172.50 | 21.95 | 22.35 | 22.15 | 21.72 | -5.08 | -18.96% | 0.13 | 7 | 3 | 0.73 | 0.88 | 0.01 | -0.31 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 175.00 | 19.70 | 20.05 | 19.88 | 19.47 | -4.51 | -18.81% | 0.11 | 153 | 4,539 | 0.70 | 0.86 | 0.01 | -0.33 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 177.50 | 17.50 | 17.90 | 17.70 | 17.32 | -5.18 | -23.03% | 0.10 | 86 | 173 | 0.68 | 0.83 | 0.01 | -0.35 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 180.00 | 15.40 | 15.70 | 15.55 | 14.95 | -5.48 | -26.83% | 0.09 | 470 | 3,284 | 0.66 | 0.80 | 0.02 | -0.37 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 182.50 | 13.40 | 13.70 | 13.55 | 13.10 | -5.55 | -29.76% | 0.07 | 68 | 67 | 0.64 | 0.76 | 0.02 | -0.39 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 185.00 | 11.45 | 11.75 | 11.60 | 11.35 | -4.20 | -27.01% | 0.06 | 324 | 1,267 | 0.62 | 0.72 | 0.02 | -0.41 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 187.50 | 9.70 | 9.90 | 9.80 | 9.72 | -4.48 | -31.55% | 0.05 | 98 | 118 | 0.60 | 0.66 | 0.02 | -0.43 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 190.00 | 8.10 | 8.20 | 8.15 | 8.17 | -3.83 | -31.92% | 0.04 | 627 | 3,847 | 0.59 | 0.60 | 0.03 | -0.44 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 192.50 | 6.60 | 6.70 | 6.65 | 6.60 | -3.55 | -34.98% | 0.03 | 1,096 | 758 | 0.57 | 0.54 | 0.03 | -0.44 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 195.00 | 5.25 | 5.40 | 5.33 | 5.24 | -3.46 | -39.77% | 0.03 | 5,950 | 5,684 | 0.56 | 0.48 | 0.03 | -0.44 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 197.50 | 4.10 | 4.20 | 4.15 | 4.11 | -3.09 | -42.92% | 0.02 | 2,673 | 1,340 | 0.55 | 0.41 | 0.03 | -0.42 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 200.00 | 3.15 | 3.20 | 3.18 | 3.20 | -2.71 | -45.86% | 0.02 | 12,972 | 9,135 | 0.54 | 0.35 | 0.02 | -0.39 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 202.50 | 2.37 | 2.43 | 2.40 | 2.40 | -2.36 | -49.58% | 0.01 | 5,550 | 1,398 | 0.53 | 0.29 | 0.02 | -0.35 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 205.00 | 1.78 | 1.80 | 1.79 | 1.78 | -1.97 | -52.54% | 0.01 | 10,782 | 7,148 | 0.53 | 0.23 | 0.02 | -0.31 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 207.50 | 1.27 | 1.33 | 1.30 | 1.29 | -1.64 | -55.98% | 0.01 | 6,804 | 2,573 | 0.53 | 0.18 | 0.02 | -0.26 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 210.00 | 0.92 | 0.94 | 0.93 | 0.94 | -1.30 | -58.04% | 0.00 | 9,258 | 15,533 | 0.52 | 0.14 | 0.02 | -0.22 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 212.50 | 0.66 | 0.69 | 0.68 | 0.69 | -1.01 | -59.42% | 0.00 | 2,605 | 6,148 | 0.52 | 0.11 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 215.00 | 0.48 | 0.50 | 0.49 | 0.49 | -0.79 | -61.72% | 0.00 | 6,178 | 4,432 | 0.53 | 0.08 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 217.50 | 0.34 | 0.35 | 0.35 | 0.34 | -0.59 | -63.45% | 0.00 | 1,004 | 1,946 | 0.53 | 0.06 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 220.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.48 | -66.67% | 0.00 | 3,587 | 14,393 | 0.53 | 0.05 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 222.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.34 | -64.16% | 0.00 | 660 | 3,727 | 0.54 | 0.04 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 225.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.25 | -64.11% | 0.00 | 1,247 | 9,789 | 0.55 | 0.03 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 227.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.17 | -60.72% | 0.00 | 193 | 2,198 | 0.56 | 0.02 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 230.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 886 | 21,006 | 0.57 | 0.02 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 232.50 | 0.06 | 0.07 | 0.07 | 0.04 | -0.15 | -78.95% | 0.00 | 99 | 683 | 0.58 | 0.01 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 235.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 437 | 4,839 | 0.60 | 0.01 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 237.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 34 | 12 | 0.60 | 0.01 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 559 | 13,907 | 0.63 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 242.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 116 | 5 | 0.61 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 112 | 3,257 | 0.63 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 787 | 19,626 | 0.67 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 99 | 462 | 0.71 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 611 | 8,130 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 92 | 793 | 0.77 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 70 | 9,376 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 27 | 1,162 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 163 | 8,581 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,840 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 11,330 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 7,610 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,162 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,391 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,269 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,683 | 1.36 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,383 | 1.42 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,205 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,315 | 1.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.59 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,952 | 1.64 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,168 | 1.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 521 | 1.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 1.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.83 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,311 | 1.87 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,952 | 1.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 1.96 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,251 | 2.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 871 | 2.04 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,108 | 2.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 757 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 419 | 2.16 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,010 | 2.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,699 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,705 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 2.70 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,347 | 2.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,673 | 2.36 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 3,434 | 2.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,227 | 2.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10,111 | 1.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 8,192 | 1.69 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 10,660 | 1.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 105.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 125 | 3,133 | 1.56 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 110.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 553 | 8,893 | 1.50 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,318 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 120.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 10,359 | 8,848 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 125.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 262 | 10,790 | 1.29 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 130.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1,791 | 9,295 | 1.22 | 0.00 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 135.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 2,399 | 3,485 | 1.16 | -0.01 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 140.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.02 | +15.39% | 0.00 | 1,532 | 6,303 | 1.10 | -0.01 | 0.00 | -0.07 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 145.00 | 0.19 | 0.21 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 1,242 | 5,177 | 1.04 | -0.02 | 0.00 | -0.10 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 150.00 | 0.26 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 4,097 | 17,079 | 0.98 | -0.03 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 155.00 | 0.35 | 0.38 | 0.37 | 0.38 | +0.03 | +8.58% | 0.00 | 37,461 | 6,678 | 0.92 | -0.04 | 0.00 | -0.17 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 157.50 | 0.42 | 0.44 | 0.43 | 0.44 | % | 0.00 | 750 | 0 | 0.89 | -0.05 | 0.00 | -0.19 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 160.00 | 0.49 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 8,154 | 25,475 | 0.86 | -0.06 | 0.00 | -0.21 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 162.50 | 0.56 | 0.58 | 0.57 | 0.58 | % | 0.00 | 318 | 0 | 0.83 | -0.07 | 0.01 | -0.23 | 3/13/2026 | 3/13/2026 4:00:02 PM EST | |
| 165.00 | 0.66 | 0.69 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 1,730 | 17,765 | 0.81 | -0.08 | 0.01 | -0.25 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 167.50 | 0.79 | 0.81 | 0.80 | 0.80 | -0.06 | -6.98% | 0.00 | 2,142 | 205 | 0.78 | -0.09 | 0.01 | -0.27 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 170.00 | 0.92 | 0.95 | 0.94 | 0.96 | -0.02 | -2.05% | 0.01 | 8,956 | 13,163 | 0.75 | -0.11 | 0.01 | -0.29 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 172.50 | 1.12 | 1.16 | 1.14 | 1.16 | 0.00 | 0.00% | 0.01 | 985 | 452 | 0.72 | -0.12 | 0.01 | -0.31 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 175.00 | 1.37 | 1.40 | 1.39 | 1.38 | 0.00 | 0.00% | 0.01 | 3,535 | 15,559 | 0.70 | -0.14 | 0.01 | -0.33 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 177.50 | 1.66 | 1.72 | 1.69 | 1.72 | +0.03 | +1.78% | 0.01 | 3,477 | 29,213 | 0.68 | -0.17 | 0.01 | -0.35 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 180.00 | 2.00 | 2.09 | 2.05 | 2.05 | +0.06 | +3.02% | 0.01 | 4,399 | 12,221 | 0.66 | -0.20 | 0.02 | -0.37 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 182.50 | 2.48 | 2.54 | 2.51 | 2.48 | +0.13 | +5.54% | 0.01 | 1,134 | 4,240 | 0.63 | -0.24 | 0.02 | -0.39 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 185.00 | 3.05 | 3.15 | 3.10 | 3.10 | +0.29 | +10.32% | 0.02 | 3,166 | 7,736 | 0.62 | -0.28 | 0.02 | -0.41 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 187.50 | 3.70 | 3.85 | 3.78 | 3.92 | +0.57 | +17.02% | 0.02 | 1,989 | 2,803 | 0.60 | -0.34 | 0.02 | -0.43 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 190.00 | 4.55 | 4.70 | 4.63 | 4.70 | +0.70 | +17.50% | 0.02 | 5,252 | 12,128 | 0.58 | -0.40 | 0.03 | -0.44 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 192.50 | 5.55 | 5.70 | 5.63 | 5.60 | +0.75 | +15.47% | 0.03 | 6,176 | 6,998 | 0.57 | -0.46 | 0.03 | -0.44 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 195.00 | 6.70 | 6.90 | 6.80 | 6.80 | +1.20 | +21.43% | 0.03 | 6,166 | 12,502 | 0.56 | -0.52 | 0.03 | -0.44 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 197.50 | 8.05 | 8.25 | 8.15 | 8.16 | +1.41 | +20.89% | 0.04 | 1,944 | 1,719 | 0.55 | -0.59 | 0.03 | -0.42 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 200.00 | 9.55 | 9.80 | 9.68 | 9.68 | +1.83 | +23.32% | 0.05 | 2,643 | 21,882 | 0.54 | -0.65 | 0.02 | -0.39 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 202.50 | 11.25 | 11.50 | 11.38 | 11.60 | +2.13 | +22.50% | 0.06 | 279 | 1,182 | 0.53 | -0.71 | 0.02 | -0.35 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 205.00 | 13.10 | 13.35 | 13.23 | 13.50 | +2.78 | +25.94% | 0.06 | 512 | 2,428 | 0.53 | -0.77 | 0.02 | -0.31 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 207.50 | 15.15 | 15.50 | 15.33 | 15.63 | +3.13 | +25.04% | 0.07 | 220 | 855 | 0.52 | -0.82 | 0.02 | -0.26 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 210.00 | 17.30 | 17.70 | 17.50 | 18.00 | +3.75 | +26.32% | 0.08 | 529 | 12,060 | 0.53 | -0.86 | 0.02 | -0.22 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 212.50 | 19.50 | 19.90 | 19.70 | 19.99 | +3.79 | +23.40% | 0.09 | 26 | 1,219 | 0.52 | -0.89 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 215.00 | 21.85 | 22.25 | 22.05 | 22.11 | +3.51 | +18.88% | 0.10 | 28 | 935 | 0.51 | -0.92 | 0.01 | -0.15 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 217.50 | 24.20 | 24.60 | 24.40 | 24.90 | +3.99 | +19.09% | 0.11 | 6 | 245 | 0.51 | -0.94 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 220.00 | 26.65 | 27.00 | 26.83 | 27.15 | +4.40 | +19.35% | 0.12 | 136 | 6,023 | 0.61 | -0.95 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 222.50 | 29.05 | 29.45 | 29.25 | 29.98 | +5.58 | +22.87% | 0.13 | 26 | 119 | 0.64 | -0.96 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 225.00 | 31.50 | 31.90 | 31.70 | 32.56 | +4.87 | +17.59% | 0.14 | 59 | 124 | 0.66 | -0.97 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 227.50 | 34.00 | 34.35 | 34.18 | 34.20 | +10.50 | +44.31% | 0.15 | 25 | 94 | 0.68 | -0.98 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 230.00 | 36.50 | 36.85 | 36.68 | 37.10 | +4.63 | +14.26% | 0.16 | 56 | 5,854 | 0.71 | -0.98 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 232.50 | 39.00 | 39.35 | 39.18 | 39.00 | +4.95 | +14.54% | 0.17 | 2 | 20 | 0.75 | -0.99 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 235.00 | 40.50 | 41.85 | 41.18 | 41.85 | +14.50 | +53.02% | 0.18 | 7 | 60 | 0.78 | -0.99 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 237.50 | 43.95 | 46.05 | 45.00 | 37.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.02 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 240.00 | 45.60 | 47.80 | 46.70 | 47.50 | +5.50 | +13.10% | 0.19 | 1,111 | 685 | 0.82 | -1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 242.50 | 48.05 | 51.05 | 49.55 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 3/13/2026 4:00:02 PM EST | |||
| 245.00 | 50.50 | 53.55 | 52.03 | 47.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 250.00 | 55.60 | 57.80 | 56.70 | 56.32 | +4.02 | +7.69% | 0.23 | 2,649 | 703 | 0.98 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 255.00 | 60.50 | 63.60 | 62.05 | 52.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 4:00:02 PM EST |
| 260.00 | 65.55 | 67.80 | 66.68 | 66.45 | +4.15 | +6.67% | 0.26 | 1,137 | 77 | 1.10 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 265.00 | 70.55 | 73.60 | 72.08 | 67.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:02 PM EST |
| 270.00 | 75.65 | 78.55 | 77.10 | 72.05 | -0.53 | -0.73% | 0.29 | 1 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 275.00 | 80.50 | 83.55 | 82.03 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 280.00 | 85.60 | 87.85 | 86.73 | 85.90 | +3.60 | +4.38% | 0.31 | 410 | 22 | 1.32 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 290.00 | 95.45 | 98.55 | 97.00 | 89.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 4:00:02 PM EST |
| 300.00 | 105.50 | 107.85 | 106.68 | 107.82 | +12.92 | +13.62% | 0.36 | 2 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 310.00 | 115.45 | 117.85 | 116.65 | 117.80 | +5.70 | +5.09% | 0.38 | 2 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:02 PM EST |
| 320.00 | 125.50 | 128.60 | 127.05 | 114.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 4:00:02 PM EST |
| 330.00 | 135.50 | 138.60 | 137.05 | 75.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 3/13/2026 4:00:02 PM EST |
| 340.00 | 145.50 | 148.55 | 147.03 | 137.36 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 4:00:02 PM EST |
| 350.00 | 155.45 | 158.85 | 157.15 | 153.13 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 3/13/2026 4:00:02 PM EST |
| 360.00 | 165.55 | 168.55 | 167.05 | 125.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 3/13/2026 4:00:02 PM EST |
| 370.00 | 175.50 | 178.55 | 177.03 | 167.34 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 4:00:02 PM EST |
| 380.00 | 185.50 | 188.55 | 187.03 | 182.57 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 3/13/2026 4:00:02 PM EST |
| 390.00 | 195.55 | 198.55 | 197.05 | 166.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 3/13/2026 4:00:02 PM EST |
| 400.00 | 205.55 | 208.90 | 207.23 | 194.52 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 3/13/2026 4:00:02 PM EST |
| 410.00 | 215.50 | 218.55 | 217.03 | 193.67 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 3/13/2026 4:00:02 PM EST |
| 420.00 | 225.50 | 228.55 | 227.03 | 162.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/13/2026 4:00:02 PM EST |
| 430.00 | 235.45 | 238.55 | 237.00 | 180.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 3/13/2026 4:00:02 PM EST |
| 440.00 | 245.45 | 248.55 | 247.00 | 212.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/13/2026 4:00:02 PM EST |
| 450.00 | 255.50 | 258.55 | 257.03 | 195.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/13/2026 4:00:02 PM EST |
| 460.00 | 265.45 | 268.55 | 267.00 | 201.85 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 3/13/2026 4:00:02 PM EST |
| 470.00 | 275.50 | 278.55 | 277.03 | 210.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 3/13/2026 4:00:02 PM EST |
| 480.00 | 285.50 | 288.55 | 287.03 | 282.51 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 3/13/2026 4:00:02 PM EST |
| 490.00 | 295.50 | 298.55 | 297.03 | 226.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/13/2026 4:00:02 PM EST |
| 500.00 | 305.55 | 308.55 | 307.05 | % | 0.61 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 510.00 | 315.45 | 318.55 | 317.00 | % | 0.62 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 520.00 | 325.45 | 328.55 | 327.00 | % | 0.63 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:02 PM EST | |||
| 530.00 | 335.50 | 338.55 | 337.03 | 325.75 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/13/2026 4:00:02 PM EST |