Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $477.57 as of 9/7/2026 7:05:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 375.55 | 380.35 | 377.95 | 360.05 | 0.00 | 0.00% | 3.78 | 0 | 126 | 2.56 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 105.00 | 370.60 | 375.40 | 373.00 | 378.32 | 0.00 | 0.00% | 3.55 | 0 | 78 | 2.48 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:05 PM EST |
| 110.00 | 365.60 | 371.95 | 368.78 | 368.26 | 0.00 | 0.00% | 3.35 | 0 | 32 | 2.41 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 115.00 | 360.65 | 365.45 | 363.05 | 378.93 | 0.00 | 0.00% | 3.16 | 0 | 32 | 2.34 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:05 PM EST |
| 120.00 | 354.50 | 362.10 | 358.30 | 354.00 | -6.83 | -1.90% | 2.99 | 5 | 53 | 2.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 125.00 | 349.65 | 357.15 | 353.40 | 378.73 | 0.00 | 0.00% | 2.83 | 0 | 84 | 2.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:05 PM EST |
| 130.00 | 344.65 | 352.15 | 348.40 | 356.11 | 0.00 | 0.00% | 2.68 | 0 | 86 | 2.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:05 PM EST |
| 135.00 | 339.65 | 347.20 | 343.43 | 322.27 | 0.00 | 0.00% | 2.54 | 0 | 152 | 1.91 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 140.00 | 334.60 | 342.20 | 338.40 | 319.46 | 0.00 | 0.00% | 2.42 | 0 | 172 | 1.95 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 145.00 | 329.70 | 337.25 | 333.48 | 323.55 | 0.00 | 0.00% | 2.30 | 0 | 123 | 1.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:05 PM EST |
| 150.00 | 324.75 | 332.25 | 328.50 | 316.76 | 0.00 | 0.00% | 2.19 | 0 | 138 | 1.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:05 PM EST |
| 155.00 | 319.75 | 327.30 | 323.53 | 308.40 | 0.00 | 0.00% | 2.09 | 0 | 137 | 1.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 160.00 | 314.70 | 322.30 | 318.50 | 313.08 | +1.73 | +0.56% | 1.99 | 1 | 205 | 1.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 165.00 | 309.80 | 317.35 | 313.58 | 310.00 | -40.39 | -11.53% | 1.90 | 1 | 92 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 170.00 | 304.75 | 312.35 | 308.55 | 289.00 | 0.00 | 0.00% | 1.82 | 0 | 140 | 1.73 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 175.00 | 299.85 | 307.40 | 303.63 | 283.39 | 0.00 | 0.00% | 1.74 | 0 | 134 | 1.68 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 180.00 | 294.80 | 302.40 | 298.60 | 288.69 | 0.00 | 0.00% | 1.66 | 0 | 277 | 1.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 185.00 | 289.90 | 297.45 | 293.68 | 272.62 | 0.00 | 0.00% | 1.59 | 0 | 226 | 1.55 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 190.00 | 284.85 | 292.45 | 288.65 | 278.83 | 0.00 | 0.00% | 1.52 | 0 | 972 | 1.55 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 195.00 | 280.05 | 287.50 | 283.78 | 263.15 | 0.00 | 0.00% | 1.46 | 0 | 205 | 1.50 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 200.00 | 274.95 | 282.50 | 278.73 | 266.82 | +8.72 | +3.38% | 1.39 | 3 | 222 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 210.00 | 265.05 | 272.60 | 268.83 | 258.30 | 0.00 | 0.00% | 1.28 | 0 | 639 | 1.31 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 220.00 | 255.15 | 262.65 | 258.90 | 257.49 | +20.59 | +8.70% | 1.18 | 4 | 255 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 230.00 | 245.20 | 252.70 | 248.95 | 227.81 | 0.00 | 0.00% | 1.08 | 0 | 510 | 1.20 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 240.00 | 235.20 | 242.80 | 239.00 | 209.30 | 0.00 | 0.00% | 1.00 | 0 | 322 | 1.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 250.00 | 226.45 | 230.80 | 228.63 | 224.77 | -3.67 | -1.61% | 0.91 | 2 | 890 | 1.07 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 260.00 | 216.40 | 222.90 | 219.65 | 213.37 | +15.10 | +7.62% | 0.84 | 8 | 441 | 1.05 | 1.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 270.00 | 206.55 | 213.05 | 209.80 | 181.05 | 0.00 | 0.00% | 0.78 | 0 | 470 | 1.02 | 1.00 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 280.00 | 196.65 | 201.20 | 198.93 | 193.84 | +14.50 | +8.09% | 0.71 | 3 | 896 | 0.91 | 1.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 290.00 | 186.75 | 191.30 | 189.03 | 170.15 | 0.00 | 0.00% | 0.65 | 0 | 317 | 0.86 | 1.00 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 300.00 | 178.20 | 181.25 | 179.73 | 177.66 | +19.53 | +12.36% | 0.60 | 3 | 952 | 0.82 | 0.99 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 310.00 | 167.05 | 171.40 | 169.23 | 149.06 | 0.00 | 0.00% | 0.55 | 0 | 428 | 0.77 | 0.99 | 0.00 | -0.06 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 320.00 | 157.50 | 161.55 | 159.53 | 130.00 | 0.00 | 0.00% | 0.50 | 0 | 936 | 0.73 | 0.98 | 0.00 | -0.08 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 330.00 | 147.35 | 151.85 | 149.60 | 130.42 | 0.00 | 0.00% | 0.45 | 0 | 953 | 0.70 | 0.98 | 0.00 | -0.09 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 340.00 | 138.95 | 142.00 | 140.48 | 131.00 | +11.00 | +9.17% | 0.41 | 1 | 667 | 0.67 | 0.97 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 350.00 | 129.30 | 132.40 | 130.85 | 121.82 | +19.82 | +19.44% | 0.37 | 11 | 607 | 0.64 | 0.96 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 360.00 | 119.70 | 122.90 | 121.30 | 116.50 | +16.37 | +16.35% | 0.34 | 3 | 262 | 0.62 | 0.95 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 370.00 | 110.30 | 113.55 | 111.93 | 92.55 | 0.00 | 0.00% | 0.30 | 0 | 629 | 0.59 | 0.94 | 0.00 | -0.17 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 380.00 | 101.10 | 104.35 | 102.73 | 94.70 | +15.04 | +18.88% | 0.27 | 2 | 581 | 0.51 | 0.92 | 0.00 | -0.19 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 390.00 | 92.10 | 95.45 | 93.78 | 88.40 | +13.30 | +17.71% | 0.24 | 2 | 260 | 0.51 | 0.90 | 0.00 | -0.22 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 400.00 | 83.40 | 85.85 | 84.63 | 79.68 | +13.49 | +20.39% | 0.21 | 108 | 492 | 0.49 | 0.87 | 0.00 | -0.24 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 410.00 | 75.10 | 78.55 | 76.83 | 72.47 | +12.77 | +21.39% | 0.19 | 10 | 230 | 0.51 | 0.84 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 420.00 | 67.25 | 70.60 | 68.93 | 64.00 | +12.05 | +23.20% | 0.16 | 51 | 464 | 0.50 | 0.81 | 0.00 | -0.30 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 430.00 | 60.55 | 61.90 | 61.23 | 61.32 | +16.32 | +36.27% | 0.14 | 12 | 331 | 0.50 | 0.77 | 0.00 | -0.32 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 440.00 | 53.35 | 54.80 | 54.08 | 54.36 | +15.82 | +41.05% | 0.12 | 53 | 373 | 0.49 | 0.73 | 0.00 | -0.35 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 450.00 | 47.40 | 48.35 | 47.88 | 47.55 | +13.75 | +40.68% | 0.11 | 257 | 6,517 | 0.49 | 0.68 | 0.00 | -0.37 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 460.00 | 41.35 | 42.35 | 41.85 | 42.80 | +14.17 | +49.50% | 0.09 | 222 | 1,086 | 0.49 | 0.63 | 0.00 | -0.39 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 470.00 | 36.10 | 36.90 | 36.50 | 36.80 | +12.20 | +49.60% | 0.08 | 382 | 1,688 | 0.49 | 0.58 | 0.00 | -0.40 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 480.00 | 31.40 | 32.00 | 31.70 | 31.80 | +10.98 | +52.74% | 0.07 | 381 | 1,916 | 0.49 | 0.53 | 0.01 | -0.40 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 490.00 | 26.75 | 27.55 | 27.15 | 27.90 | +10.30 | +58.53% | 0.06 | 586 | 2,089 | 0.49 | 0.48 | 0.01 | -0.40 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 500.00 | 23.30 | 23.95 | 23.63 | 23.50 | +8.83 | +60.20% | 0.05 | 637 | 2,692 | 0.49 | 0.43 | 0.00 | -0.40 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 510.00 | 19.95 | 20.75 | 20.35 | 20.57 | +8.43 | +69.44% | 0.04 | 749 | 1,343 | 0.50 | 0.39 | 0.00 | -0.39 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 520.00 | 16.85 | 17.50 | 17.18 | 17.23 | +6.90 | +66.80% | 0.03 | 642 | 2,210 | 0.50 | 0.35 | 0.00 | -0.38 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 530.00 | 14.50 | 15.00 | 14.75 | 14.70 | +6.20 | +72.95% | 0.03 | 964 | 1,271 | 0.50 | 0.31 | 0.00 | -0.36 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 540.00 | 12.30 | 13.05 | 12.68 | 12.65 | +5.55 | +78.17% | 0.02 | 1,442 | 1,879 | 0.51 | 0.27 | 0.00 | -0.34 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 550.00 | 10.30 | 11.00 | 10.65 | 10.65 | +4.71 | +79.30% | 0.02 | 475 | 2,628 | 0.50 | 0.24 | 0.00 | -0.32 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 560.00 | 8.80 | 9.35 | 9.08 | 9.20 | +4.41 | +92.07% | 0.02 | 225 | 1,212 | 0.51 | 0.21 | 0.00 | -0.30 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 570.00 | 7.35 | 8.00 | 7.68 | 7.65 | +3.75 | +96.16% | 0.01 | 255 | 956 | 0.51 | 0.18 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 580.00 | 6.30 | 6.85 | 6.58 | 6.50 | +3.15 | +94.03% | 0.01 | 145 | 1,964 | 0.52 | 0.16 | 0.00 | -0.25 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 590.00 | 5.25 | 5.80 | 5.53 | 5.55 | +2.78 | +100.37% | 0.01 | 225 | 1,628 | 0.52 | 0.14 | 0.00 | -0.23 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 600.00 | 4.60 | 4.85 | 4.73 | 4.75 | +2.42 | +103.87% | 0.01 | 448 | 2,688 | 0.53 | 0.12 | 0.00 | -0.21 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 610.00 | 3.70 | 4.30 | 4.00 | 3.71 | +1.73 | +87.38% | 0.01 | 20 | 647 | 0.53 | 0.10 | 0.00 | -0.19 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 620.00 | 3.20 | 3.50 | 3.35 | 3.05 | +1.31 | +75.29% | 0.01 | 187 | 1,231 | 0.53 | 0.09 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 630.00 | 2.31 | 3.20 | 2.76 | 2.93 | +1.53 | +109.29% | 0.00 | 42 | 287 | 0.53 | 0.08 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 640.00 | 2.38 | 2.55 | 2.47 | 2.49 | +1.26 | +102.44% | 0.00 | 379 | 1,447 | 0.54 | 0.07 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 650.00 | 2.03 | 2.16 | 2.10 | 2.09 | +1.09 | +109.00% | 0.00 | 74 | 2,228 | 0.54 | 0.06 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 660.00 | 1.67 | 1.85 | 1.76 | 1.84 | +1.13 | +159.16% | 0.00 | 181 | 514 | 0.55 | 0.05 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 670.00 | 1.16 | 1.75 | 1.46 | 1.30 | +0.74 | +132.15% | 0.00 | 24 | 133 | 0.55 | 0.04 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 680.00 | 0.94 | 1.53 | 1.24 | 1.28 | +0.69 | +116.95% | 0.00 | 11 | 404 | 0.55 | 0.04 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 690.00 | 1.01 | 1.33 | 1.17 | 1.05 | +0.53 | +101.93% | 0.00 | 74 | 546 | 0.56 | 0.03 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 700.00 | 0.90 | 1.03 | 0.97 | 1.00 | +0.61 | +156.41% | 0.00 | 122 | 2,254 | 0.56 | 0.03 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 710.00 | 0.65 | 0.89 | 0.77 | 0.67 | +0.33 | +97.06% | 0.00 | 103 | 304 | 0.56 | 0.02 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 720.00 | 0.41 | 0.81 | 0.61 | 0.57 | +0.19 | +50.00% | 0.00 | 72 | 627 | 0.56 | 0.02 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 730.00 | 0.51 | 0.67 | 0.59 | 0.56 | +0.31 | +124.00% | 0.00 | 1 | 253 | 0.57 | 0.02 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 740.00 | 0.36 | 0.76 | 0.56 | 0.49 | +0.28 | +133.34% | 0.00 | 9 | 303 | 0.58 | 0.02 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 750.00 | 0.25 | 0.68 | 0.47 | 0.44 | +0.24 | +120.00% | 0.00 | 12 | 1,331 | 0.58 | 0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 760.00 | 0.16 | 0.58 | 0.37 | 0.34 | +0.20 | +142.86% | 0.00 | 14 | 1,088 | 0.57 | 0.01 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 770.00 | 0.24 | 0.50 | 0.37 | 0.31 | +0.18 | +138.47% | 0.00 | 25 | 282 | 0.59 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 780.00 | 0.20 | 0.66 | 0.43 | 0.18 | +0.04 | +28.58% | 0.00 | 2 | 462 | 0.61 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 790.00 | 0.20 | 0.37 | 0.29 | 0.23 | +0.03 | +15.00% | 0.00 | 5 | 424 | 0.61 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 800.00 | 0.10 | 0.41 | 0.26 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 2,706 | 0.60 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 810.00 | 0.03 | 0.56 | 0.30 | 0.03 | -0.18 | -85.72% | 0.00 | 1 | 224 | 0.60 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 820.00 | 0.01 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.62 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 830.00 | 0.05 | 0.23 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.59 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 840.00 | 0.05 | 0.19 | 0.12 | 0.10 | -0.07 | -41.18% | 0.00 | 2 | 163 | 0.60 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 850.00 | 0.08 | 0.15 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 11 | 258 | 0.61 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 860.00 | 0.04 | 0.90 | 0.47 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.68 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 870.00 | 0.04 | 0.58 | 0.31 | 0.01 | -0.17 | -94.45% | 0.00 | 1 | 62 | 0.67 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 880.00 | 0.03 | 0.82 | 0.43 | 0.18 | +0.10 | +125.00% | 0.00 | 2 | 96 | 0.69 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 890.00 | 0.02 | 0.42 | 0.22 | 0.11 | -0.07 | -38.89% | 0.00 | 2 | 154 | 0.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 900.00 | 0.03 | 0.20 | 0.12 | 0.13 | -0.05 | -27.78% | 0.00 | 5 | 1,459 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 910.00 | 0.01 | 0.83 | 0.42 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.70 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 920.00 | 0.01 | 0.86 | 0.44 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 930.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 16 | 288 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 940.00 | 0.01 | 0.15 | 0.08 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 185 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 950.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 12 | 846 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 960.00 | 0.01 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 144 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 970.00 | 0.01 | 0.12 | 0.07 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 143 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 980.00 | 0.01 | 0.27 | 0.14 | 0.06 | -0.09 | -60.00% | 0.00 | 5 | 61 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 990.00 | 0.01 | 0.54 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 1,000.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 1,010.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 252 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 1,020.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.04 | +50.00% | 0.00 | 2 | 149 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 1,030.00 | 0.00 | 0.12 | 0.06 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 81 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 1,040.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 71 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 1,050.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 352 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 1,060.00 | 0.00 | 1.11 | 0.56 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.05 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 1,070.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 3 | 268 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 1,080.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 41 | 4,516 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 1,090.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 1,100.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 1,110.00 | 0.00 | 0.97 | 0.49 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 182 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 1,120.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 5,849 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 497 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 158 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 516 | 1.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.44 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 120.00 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,488 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 1.06 | 0.53 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.87 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 262 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.10 | +333.34% | 0.00 | 2 | 522 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 145.00 | 0.02 | 0.18 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 442 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,652 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.07 | 0.54 | 0.13 | -0.03 | -18.75% | 0.00 | 1 | 256 | 1.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 160.00 | 0.01 | 0.18 | 0.10 | 0.18 | +0.13 | +260.00% | 0.00 | 10 | 2,331 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 1.07 | 0.54 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 983 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 175.00 | 0.01 | 0.18 | 0.10 | 0.04 | -0.06 | -60.00% | 0.00 | 17 | 987 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 180.00 | 0.02 | 0.18 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 24 | 687 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 185.00 | 0.03 | 0.21 | 0.12 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 360 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 1.09 | 0.55 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 280 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 16 | 750 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.16 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 8 | 2,332 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 210.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 12 | 838 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 220.00 | 0.01 | 0.36 | 0.19 | 0.08 | -0.04 | -33.34% | 0.00 | 32 | 751 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 230.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 7 | 640 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 240.00 | 0.04 | 0.19 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 16 | 921 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 250.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.12 | -52.18% | 0.00 | 15 | 1,112 | 0.76 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 260.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.15 | -48.39% | 0.00 | 16 | 2,157 | 0.73 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 270.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.15 | -44.12% | 0.00 | 191 | 927 | 0.70 | 0.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 280.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.15 | -37.50% | 0.00 | 3 | 978 | 0.67 | 0.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 290.00 | 0.17 | 0.63 | 0.40 | 0.39 | -0.06 | -13.34% | 0.00 | 21 | 1,185 | 0.66 | 0.00 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 300.00 | 0.25 | 0.47 | 0.36 | 0.35 | -0.20 | -36.37% | 0.00 | 173 | 4,708 | 0.65 | -0.01 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 310.00 | 0.22 | 0.73 | 0.48 | 0.47 | -0.21 | -30.89% | 0.00 | 111 | 1,336 | 0.60 | -0.01 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 320.00 | 0.27 | 0.69 | 0.48 | 0.59 | -0.25 | -29.77% | 0.00 | 129 | 1,706 | 0.56 | -0.02 | 0.00 | -0.08 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 330.00 | 0.67 | 0.82 | 0.75 | 0.75 | -0.31 | -29.25% | 0.00 | 301 | 1,005 | 0.57 | -0.02 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 340.00 | 0.83 | 1.13 | 0.98 | 0.98 | -0.58 | -37.18% | 0.00 | 121 | 1,322 | 0.55 | -0.03 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 350.00 | 1.18 | 1.52 | 1.35 | 1.25 | -0.61 | -32.80% | 0.00 | 183 | 3,942 | 0.54 | -0.04 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 360.00 | 1.60 | 1.91 | 1.76 | 1.68 | -0.87 | -34.12% | 0.00 | 224 | 1,765 | 0.53 | -0.05 | 0.00 | -0.14 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 370.00 | 2.12 | 2.43 | 2.28 | 2.26 | -1.18 | -34.31% | 0.01 | 298 | 7,078 | 0.52 | -0.06 | 0.00 | -0.17 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 380.00 | 2.97 | 3.20 | 3.09 | 3.00 | -1.49 | -33.19% | 0.01 | 358 | 3,479 | 0.51 | -0.08 | 0.00 | -0.19 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 390.00 | 3.90 | 4.15 | 4.03 | 4.30 | -1.60 | -27.12% | 0.01 | 589 | 2,759 | 0.50 | -0.10 | 0.00 | -0.22 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 400.00 | 5.30 | 5.45 | 5.38 | 5.30 | -2.65 | -33.34% | 0.01 | 844 | 9,785 | 0.50 | -0.13 | 0.00 | -0.24 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 410.00 | 6.65 | 7.30 | 6.98 | 7.00 | -3.35 | -32.37% | 0.02 | 1,442 | 2,194 | 0.49 | -0.16 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 420.00 | 8.95 | 9.25 | 9.10 | 9.13 | -3.99 | -30.42% | 0.02 | 1,794 | 7,513 | 0.49 | -0.19 | 0.00 | -0.30 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 430.00 | 11.45 | 11.85 | 11.65 | 11.60 | -5.07 | -30.42% | 0.03 | 778 | 2,696 | 0.49 | -0.23 | 0.00 | -0.32 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 440.00 | 14.45 | 14.90 | 14.68 | 14.70 | -6.15 | -29.50% | 0.03 | 326 | 3,371 | 0.49 | -0.27 | 0.00 | -0.35 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 450.00 | 18.00 | 18.50 | 18.25 | 18.10 | -7.17 | -28.38% | 0.04 | 249 | 3,752 | 0.49 | -0.32 | 0.00 | -0.37 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 460.00 | 21.80 | 22.60 | 22.20 | 22.00 | -8.34 | -27.49% | 0.05 | 621 | 2,224 | 0.49 | -0.37 | 0.00 | -0.39 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 470.00 | 26.45 | 27.25 | 26.85 | 26.60 | -9.40 | -26.12% | 0.06 | 246 | 1,779 | 0.49 | -0.42 | 0.00 | -0.40 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 480.00 | 31.80 | 32.45 | 32.13 | 31.75 | -9.85 | -23.68% | 0.07 | 316 | 1,164 | 0.49 | -0.47 | 0.01 | -0.40 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 490.00 | 37.25 | 38.30 | 37.78 | 39.35 | -8.80 | -18.28% | 0.08 | 540 | 1,163 | 0.49 | -0.52 | 0.01 | -0.40 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 500.00 | 43.35 | 44.40 | 43.88 | 43.30 | -10.99 | -20.25% | 0.09 | 177 | 1,325 | 0.49 | -0.57 | 0.00 | -0.40 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 510.00 | 50.15 | 51.30 | 50.73 | 53.75 | -10.40 | -16.22% | 0.10 | 30 | 767 | 0.50 | -0.61 | 0.00 | -0.39 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 520.00 | 57.20 | 58.35 | 57.78 | 57.08 | -14.89 | -20.69% | 0.11 | 22 | 2,191 | 0.50 | -0.65 | 0.00 | -0.38 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 530.00 | 64.45 | 67.10 | 65.78 | 68.10 | -10.90 | -13.80% | 0.12 | 7 | 314 | 0.51 | -0.69 | 0.00 | -0.36 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 540.00 | 71.20 | 74.95 | 73.08 | 78.06 | -9.34 | -10.69% | 0.14 | 5 | 1,311 | 0.50 | -0.73 | 0.00 | -0.34 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 550.00 | 78.45 | 83.10 | 80.78 | 84.98 | -11.22 | -11.67% | 0.15 | 8 | 271 | 0.50 | -0.76 | 0.00 | -0.32 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 560.00 | 87.85 | 91.60 | 89.73 | 95.11 | -11.11 | -10.46% | 0.16 | 2 | 747 | 0.51 | -0.79 | 0.00 | -0.30 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 570.00 | 95.30 | 99.35 | 97.33 | 104.10 | -10.97 | -9.54% | 0.17 | 5 | 454 | 0.49 | -0.82 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 580.00 | 104.20 | 108.20 | 106.20 | 124.72 | 0.00 | 0.00% | 0.18 | 0 | 135 | 0.49 | -0.84 | 0.00 | -0.25 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 590.00 | 113.25 | 118.35 | 115.80 | 124.75 | 0.00 | 0.00% | 0.20 | 0 | 94 | 0.50 | -0.86 | 0.00 | -0.23 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 600.00 | 122.50 | 127.50 | 125.00 | 131.19 | -11.61 | -8.13% | 0.21 | 3 | 192 | 0.50 | -0.88 | 0.00 | -0.21 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 610.00 | 131.90 | 136.85 | 134.38 | % | 0.22 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.19 | 9/4/2026 4:00:05 PM EST | |||
| 620.00 | 141.35 | 146.30 | 143.83 | 162.58 | 0.00 | 0.00% | 0.23 | 0 | 102 | 0.64 | -0.91 | 0.00 | -0.17 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 630.00 | 150.90 | 155.85 | 153.38 | 160.05 | 0.00 | 0.00% | 0.24 | 0 | 20 | 0.65 | -0.92 | 0.00 | -0.15 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 640.00 | 160.65 | 165.40 | 163.03 | 166.75 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.66 | -0.93 | 0.00 | -0.14 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 650.00 | 170.45 | 175.05 | 172.75 | % | 0.27 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.12 | 9/4/2026 4:00:05 PM EST | |||
| 660.00 | 180.30 | 184.75 | 182.53 | 179.36 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.11 | 8/12/2026 | 9/4/2026 4:00:05 PM EST |
| 670.00 | 190.20 | 194.50 | 192.35 | % | 0.29 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.10 | 9/4/2026 4:00:05 PM EST | |||
| 680.00 | 198.70 | 206.25 | 202.48 | 225.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.09 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 690.00 | 209.10 | 216.05 | 212.58 | 209.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.08 | 8/6/2026 | 9/4/2026 4:00:05 PM EST |
| 700.00 | 219.20 | 226.10 | 222.65 | 232.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.07 | 8/10/2026 | 9/4/2026 4:00:05 PM EST |
| 710.00 | 229.35 | 235.95 | 232.65 | 201.46 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.06 | 8/4/2026 | 9/4/2026 4:00:05 PM EST |
| 720.00 | 239.40 | 245.95 | 242.68 | 210.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.06 | 8/4/2026 | 9/4/2026 4:00:05 PM EST |
| 730.00 | 248.55 | 256.15 | 252.35 | 218.88 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.05 | 8/4/2026 | 9/4/2026 4:00:05 PM EST |
| 740.00 | 258.55 | 266.10 | 262.33 | 263.05 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.04 | 7/27/2026 | 9/4/2026 4:00:05 PM EST |
| 750.00 | 268.55 | 276.10 | 272.33 | 278.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.04 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 760.00 | 278.55 | 286.10 | 282.33 | 264.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 6/29/2026 | 9/4/2026 4:00:05 PM EST |
| 770.00 | 288.55 | 296.10 | 292.33 | 289.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 8/7/2026 | 9/4/2026 4:00:05 PM EST |
| 780.00 | 298.55 | 306.10 | 302.33 | 303.01 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 8/10/2026 | 9/4/2026 4:00:05 PM EST |
| 790.00 | 308.55 | 316.10 | 312.33 | 309.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 8/7/2026 | 9/4/2026 4:00:05 PM EST |
| 800.00 | 318.55 | 326.15 | 322.35 | 320.86 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 8/18/2026 | 9/4/2026 4:00:05 PM EST |
| 810.00 | 328.55 | 336.10 | 332.33 | 318.06 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 8/6/2026 | 9/4/2026 4:00:05 PM EST |
| 820.00 | 338.55 | 346.15 | 342.35 | 338.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 9/4/2026 4:00:05 PM EST |
| 830.00 | 348.55 | 356.10 | 352.33 | 348.57 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 9/4/2026 4:00:05 PM EST |
| 840.00 | 358.55 | 366.00 | 362.28 | 346.89 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 9/4/2026 4:00:05 PM EST |
| 850.00 | 370.35 | 374.85 | 372.60 | 330.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 7/15/2026 | 9/4/2026 4:00:05 PM EST |
| 860.00 | 378.55 | 386.15 | 382.35 | 340.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 9/4/2026 4:00:05 PM EST |
| 870.00 | 388.55 | 396.10 | 392.33 | 349.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 9/4/2026 4:00:05 PM EST |
| 880.00 | 398.55 | 406.10 | 402.33 | % | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 890.00 | 408.55 | 416.00 | 412.28 | 382.61 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:05 PM EST |
| 900.00 | 418.55 | 426.10 | 422.33 | 414.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:05 PM EST |
| 910.00 | 428.55 | 436.10 | 432.33 | % | 0.48 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 920.00 | 438.55 | 446.10 | 442.33 | 410.32 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:05 PM EST |
| 930.00 | 450.35 | 454.95 | 452.65 | 460.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 9/4/2026 4:00:05 PM EST |
| 940.00 | 460.35 | 464.95 | 462.65 | % | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 950.00 | 470.35 | 474.95 | 472.65 | 419.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:05 PM EST |
| 960.00 | 478.55 | 486.00 | 482.28 | 450.42 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:05 PM EST |
| 970.00 | 488.55 | 496.10 | 492.33 | 497.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 4:00:05 PM EST |
| 980.00 | 500.35 | 504.85 | 502.60 | % | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 990.00 | 510.35 | 514.95 | 512.65 | 510.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 9/4/2026 4:00:05 PM EST |
| 1,000.00 | 520.35 | 524.95 | 522.65 | % | 0.52 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 1,010.00 | 530.35 | 534.95 | 532.65 | % | 0.53 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 1,020.00 | 540.40 | 544.95 | 542.68 | % | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 1,030.00 | 550.40 | 554.95 | 552.68 | 475.83 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 4:00:05 PM EST |
| 1,040.00 | 560.35 | 564.95 | 562.65 | % | 0.54 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 1,050.00 | 570.45 | 574.55 | 572.50 | 525.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/4/2026 4:00:05 PM EST |
| 1,060.00 | 578.55 | 586.10 | 582.33 | % | 0.55 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 1,070.00 | 590.35 | 594.95 | 592.65 | % | 0.55 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 1,080.00 | 600.45 | 604.55 | 602.50 | % | 0.56 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 1,090.00 | 610.35 | 614.95 | 612.65 | 577.02 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 4:00:05 PM EST |
| 1,100.00 | 620.40 | 624.85 | 622.63 | 580.18 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 4:00:05 PM EST |
| 1,110.00 | 630.35 | 634.85 | 632.60 | 553.02 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 4:00:05 PM EST |
| 1,120.00 | 640.35 | 644.85 | 642.60 | % | 0.57 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST |