Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $491.71 as of 8/7/2026 7:35:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 474.35 | 481.55 | 477.95 | 528.25 | 0.00 | 0.00% | 95.59 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:00 PM EST |
| 10.00 | 469.35 | 476.45 | 472.90 | % | 47.29 | 0 | 54 | 7.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 15.00 | 464.35 | 471.40 | 467.88 | % | 31.19 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 20.00 | 459.40 | 466.50 | 462.95 | % | 23.15 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 25.00 | 454.40 | 461.55 | 457.98 | % | 18.32 | 0 | 48 | 5.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 30.00 | 449.45 | 456.60 | 453.03 | % | 15.10 | 0 | 21 | 4.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 35.00 | 444.45 | 451.65 | 448.05 | 430.75 | 0.00 | 0.00% | 12.80 | 0 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 4:00:00 PM EST |
| 40.00 | 439.50 | 446.75 | 443.13 | 512.80 | 0.00 | 0.00% | 11.08 | 0 | 25 | 4.25 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:00 PM EST |
| 45.00 | 434.50 | 441.55 | 438.03 | 533.88 | 0.00 | 0.00% | 9.73 | 0 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:00 PM EST |
| 50.00 | 429.55 | 436.70 | 433.13 | 439.23 | 0.00 | 0.00% | 8.66 | 0 | 26 | 3.83 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 424.55 | 431.70 | 428.13 | % | 7.78 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 60.00 | 419.60 | 426.75 | 423.18 | 446.78 | 0.00 | 0.00% | 7.05 | 0 | 40 | 3.50 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 414.60 | 421.80 | 418.20 | 360.26 | 0.00 | 0.00% | 6.43 | 0 | 9 | 3.35 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 409.65 | 416.80 | 413.23 | 225.00 | 0.00 | 0.00% | 5.90 | 0 | 27 | 3.22 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 404.65 | 411.85 | 408.25 | 252.72 | 0.00 | 0.00% | 5.44 | 0 | 71 | 3.10 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 399.70 | 406.85 | 403.28 | 413.90 | 0.00 | 0.00% | 5.04 | 0 | 168 | 2.99 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 394.70 | 401.85 | 398.28 | 407.49 | 0.00 | 0.00% | 4.69 | 0 | 59 | 2.89 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 389.75 | 396.90 | 393.33 | 355.00 | 0.00 | 0.00% | 4.37 | 0 | 89 | 2.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 4:00:00 PM EST |
| 95.00 | 384.75 | 391.90 | 388.33 | 426.98 | 0.00 | 0.00% | 4.09 | 0 | 75 | 2.71 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 379.80 | 386.95 | 383.38 | 390.15 | 0.00 | 0.00% | 3.83 | 0 | 221 | 2.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 105.00 | 374.80 | 381.90 | 378.35 | 422.10 | 0.00 | 0.00% | 3.60 | 0 | 206 | 2.55 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 110.00 | 369.85 | 377.05 | 373.45 | 385.51 | 0.00 | 0.00% | 3.40 | 0 | 553 | 2.47 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 115.00 | 364.85 | 372.00 | 368.43 | 424.93 | 0.00 | 0.00% | 3.20 | 0 | 220 | 2.39 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:00 PM EST |
| 120.00 | 359.90 | 367.10 | 363.50 | 375.45 | 0.00 | 0.00% | 3.03 | 0 | 412 | 2.25 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 125.00 | 354.90 | 362.15 | 358.53 | 366.56 | 0.00 | 0.00% | 2.87 | 0 | 675 | 2.26 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 130.00 | 349.95 | 357.10 | 353.53 | 354.55 | 0.00 | 0.00% | 2.72 | 0 | 334 | 2.11 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 135.00 | 344.95 | 352.20 | 348.58 | 343.94 | -13.06 | -3.66% | 2.58 | 1 | 345 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 340.00 | 347.25 | 343.63 | 344.98 | 0.00 | 0.00% | 2.45 | 0 | 630 | 2.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 145.00 | 335.05 | 342.25 | 338.65 | 347.50 | 0.00 | 0.00% | 2.34 | 0 | 845 | 2.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 150.00 | 330.05 | 337.30 | 333.68 | 343.01 | 0.00 | 0.00% | 2.22 | 0 | 1,059 | 1.92 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 155.00 | 325.10 | 332.35 | 328.73 | 327.65 | -2.37 | -0.72% | 2.12 | 3 | 1,328 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 160.00 | 320.15 | 326.55 | 323.35 | 333.61 | 0.00 | 0.00% | 2.02 | 0 | 1,290 | 1.81 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 165.00 | 315.15 | 322.65 | 318.90 | 318.27 | 0.00 | 0.00% | 1.93 | 0 | 698 | 1.82 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 170.00 | 310.20 | 317.25 | 313.73 | 323.97 | 0.00 | 0.00% | 1.85 | 0 | 1,586 | 1.78 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 175.00 | 305.25 | 312.45 | 308.85 | 306.43 | -12.46 | -3.91% | 1.76 | 2 | 473 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 180.00 | 300.25 | 306.65 | 303.45 | 300.27 | -49.73 | -14.21% | 1.69 | 1 | 1,201 | 1.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 295.50 | 302.45 | 298.98 | 295.47 | -14.53 | -4.69% | 1.62 | 2 | 1,335 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 190.00 | 290.35 | 297.50 | 293.93 | 289.39 | -40.63 | -12.32% | 1.55 | 3 | 582 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 285.40 | 292.40 | 288.90 | 291.01 | 0.00 | 0.00% | 1.48 | 0 | 751 | 1.53 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 280.55 | 287.40 | 283.98 | 281.81 | -7.49 | -2.59% | 1.42 | 3 | 1,630 | 1.49 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 270.50 | 276.95 | 273.73 | 279.36 | 0.00 | 0.00% | 1.30 | 0 | 1,393 | 1.46 | 1.00 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 260.60 | 267.80 | 264.20 | 269.89 | 0.00 | 0.00% | 1.20 | 0 | 4,118 | 1.39 | 1.00 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 250.70 | 257.35 | 254.03 | 252.50 | -13.31 | -5.01% | 1.10 | 1 | 2,626 | 1.29 | 1.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 240.80 | 248.00 | 244.40 | 252.42 | 0.00 | 0.00% | 1.02 | 0 | 2,177 | 1.26 | 1.00 | 0.00 | -0.04 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 232.85 | 237.20 | 235.03 | 230.57 | -10.98 | -4.55% | 0.94 | 1 | 3,391 | 1.17 | 1.00 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 260.00 | 223.00 | 227.35 | 225.18 | 222.41 | -8.69 | -3.76% | 0.87 | 12 | 6,257 | 1.11 | 0.99 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 270.00 | 211.15 | 218.15 | 214.65 | 211.69 | -13.38 | -5.95% | 0.80 | 22 | 1,913 | 1.09 | 0.99 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 280.00 | 203.15 | 207.50 | 205.33 | 205.27 | -3.73 | -1.79% | 0.73 | 3 | 1,717 | 1.02 | 0.99 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 290.00 | 193.20 | 198.70 | 195.95 | 195.46 | -4.93 | -2.46% | 0.68 | 1 | 1,335 | 0.98 | 0.98 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 300.00 | 183.30 | 188.40 | 185.85 | 181.44 | -16.01 | -8.11% | 0.62 | 1 | 7,807 | 0.94 | 0.98 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 310.00 | 173.60 | 178.20 | 175.90 | 174.51 | -4.32 | -2.42% | 0.57 | 1 | 1,109 | 0.90 | 0.97 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 320.00 | 163.90 | 168.30 | 166.10 | 161.49 | -11.49 | -6.65% | 0.52 | 11 | 3,036 | 0.85 | 0.97 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 330.00 | 154.25 | 158.90 | 156.58 | 151.69 | -16.33 | -9.72% | 0.47 | 9 | 1,947 | 0.83 | 0.96 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 340.00 | 144.75 | 149.55 | 147.15 | 144.65 | -12.10 | -7.72% | 0.43 | 12 | 1,913 | 0.61 | 0.95 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 350.00 | 135.40 | 139.00 | 137.20 | 133.80 | -12.00 | -8.23% | 0.39 | 32 | 2,939 | 0.60 | 0.94 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 360.00 | 126.20 | 130.90 | 128.55 | 124.57 | -9.83 | -7.32% | 0.36 | 60 | 1,707 | 0.62 | 0.93 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 370.00 | 117.15 | 120.00 | 118.58 | 115.00 | -14.10 | -10.93% | 0.32 | 1 | 1,354 | 0.58 | 0.91 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 380.00 | 108.35 | 112.55 | 110.45 | 110.48 | -5.66 | -4.88% | 0.29 | 2 | 3,016 | 0.61 | 0.90 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 390.00 | 100.75 | 104.00 | 102.38 | 98.45 | -7.15 | -6.78% | 0.26 | 32 | 897 | 0.62 | 0.88 | 0.00 | -0.29 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 400.00 | 93.20 | 94.80 | 94.00 | 92.00 | -15.00 | -14.02% | 0.23 | 10 | 2,303 | 0.61 | 0.85 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 410.00 | 85.20 | 87.00 | 86.10 | 92.70 | -0.25 | -0.27% | 0.21 | 5 | 1,211 | 0.61 | 0.83 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 420.00 | 77.65 | 79.35 | 78.50 | 75.50 | -12.55 | -14.26% | 0.19 | 11 | 931 | 0.61 | 0.80 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 430.00 | 70.90 | 72.05 | 71.48 | 69.00 | -9.69 | -12.32% | 0.17 | 27 | 513 | 0.61 | 0.76 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 440.00 | 64.20 | 65.00 | 64.60 | 62.40 | -11.66 | -15.75% | 0.15 | 13 | 595 | 0.60 | 0.72 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 450.00 | 57.90 | 59.00 | 58.45 | 57.10 | -13.75 | -19.41% | 0.13 | 82 | 2,129 | 0.60 | 0.68 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 460.00 | 52.00 | 53.15 | 52.58 | 50.40 | -11.22 | -18.21% | 0.11 | 26 | 1,105 | 0.60 | 0.64 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 470.00 | 46.60 | 47.70 | 47.15 | 45.93 | -9.87 | -17.69% | 0.10 | 47 | 1,159 | 0.60 | 0.60 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 480.00 | 41.60 | 42.70 | 42.15 | 42.08 | -8.70 | -17.14% | 0.09 | 253 | 1,544 | 0.60 | 0.56 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 490.00 | 37.05 | 37.90 | 37.48 | 37.55 | -6.90 | -15.53% | 0.08 | 379 | 2,535 | 0.60 | 0.52 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 500.00 | 32.90 | 33.65 | 33.28 | 33.38 | -6.77 | -16.87% | 0.07 | 855 | 5,419 | 0.60 | 0.49 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 510.00 | 29.05 | 30.05 | 29.55 | 29.48 | -8.07 | -21.50% | 0.06 | 181 | 1,442 | 0.60 | 0.45 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 520.00 | 25.70 | 26.65 | 26.18 | 25.78 | -7.92 | -23.51% | 0.05 | 275 | 2,416 | 0.61 | 0.41 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 530.00 | 22.65 | 23.50 | 23.08 | 22.28 | -7.22 | -24.48% | 0.04 | 124 | 3,063 | 0.61 | 0.38 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 540.00 | 19.90 | 20.80 | 20.35 | 20.00 | -6.84 | -25.49% | 0.04 | 156 | 2,770 | 0.61 | 0.34 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 550.00 | 17.85 | 18.20 | 18.03 | 17.30 | -6.27 | -26.61% | 0.03 | 498 | 3,180 | 0.61 | 0.31 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 560.00 | 15.25 | 16.00 | 15.63 | 14.45 | -7.15 | -33.11% | 0.03 | 139 | 2,009 | 0.61 | 0.28 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 570.00 | 13.35 | 14.20 | 13.78 | 12.95 | -6.41 | -33.11% | 0.02 | 304 | 1,227 | 0.61 | 0.26 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 580.00 | 11.70 | 12.50 | 12.10 | 11.60 | -4.90 | -29.70% | 0.02 | 179 | 1,867 | 0.62 | 0.23 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 590.00 | 10.20 | 10.80 | 10.50 | 10.43 | -4.87 | -31.83% | 0.02 | 207 | 1,936 | 0.62 | 0.21 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 600.00 | 9.15 | 9.55 | 9.35 | 9.35 | -3.55 | -27.52% | 0.02 | 1,142 | 4,612 | 0.62 | 0.19 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 610.00 | 7.95 | 8.35 | 8.15 | 7.80 | -4.32 | -35.65% | 0.01 | 835 | 878 | 0.62 | 0.17 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 620.00 | 6.75 | 7.50 | 7.13 | 6.46 | -4.24 | -39.63% | 0.01 | 86 | 4,007 | 0.63 | 0.15 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 630.00 | 5.85 | 6.40 | 6.13 | 5.98 | -3.97 | -39.90% | 0.01 | 364 | 781 | 0.62 | 0.13 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 640.00 | 5.15 | 5.65 | 5.40 | 5.40 | -3.30 | -37.94% | 0.01 | 115 | 500 | 0.63 | 0.12 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 650.00 | 4.65 | 4.95 | 4.80 | 4.80 | -2.60 | -35.14% | 0.01 | 318 | 9,255 | 0.63 | 0.11 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 660.00 | 3.90 | 4.40 | 4.15 | 4.05 | -2.55 | -38.64% | 0.01 | 46 | 1,084 | 0.63 | 0.09 | 0.00 | -0.21 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 670.00 | 3.40 | 3.85 | 3.63 | 3.57 | -2.58 | -41.96% | 0.01 | 34 | 667 | 0.64 | 0.08 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 680.00 | 3.00 | 3.50 | 3.25 | 3.06 | -2.54 | -45.36% | 0.00 | 124 | 3,425 | 0.64 | 0.08 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 690.00 | 2.70 | 3.10 | 2.90 | 2.80 | -2.09 | -42.74% | 0.00 | 25 | 1,687 | 0.65 | 0.07 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 700.00 | 2.40 | 2.67 | 2.54 | 2.54 | -1.66 | -39.53% | 0.00 | 484 | 6,947 | 0.65 | 0.06 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 710.00 | 2.17 | 2.49 | 2.33 | 2.18 | -1.69 | -43.67% | 0.00 | 23 | 834 | 0.66 | 0.05 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 720.00 | 1.81 | 2.15 | 1.98 | 1.99 | -1.39 | -41.13% | 0.00 | 84 | 426 | 0.66 | 0.05 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 730.00 | 1.70 | 2.03 | 1.87 | 1.65 | -1.95 | -54.17% | 0.00 | 17 | 205 | 0.67 | 0.04 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 740.00 | 1.34 | 1.80 | 1.57 | 1.55 | -1.20 | -43.64% | 0.00 | 45 | 1,702 | 0.66 | 0.04 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 750.00 | 1.33 | 1.61 | 1.47 | 1.40 | -1.12 | -44.45% | 0.00 | 26 | 1,179 | 0.67 | 0.03 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 760.00 | 1.00 | 1.50 | 1.25 | 1.23 | -0.87 | -41.43% | 0.00 | 7 | 217 | 0.67 | 0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 770.00 | 0.95 | 1.34 | 1.15 | 1.04 | -0.96 | -48.00% | 0.00 | 4 | 420 | 0.68 | 0.03 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 780.00 | 0.79 | 1.18 | 0.99 | 0.96 | -0.90 | -48.39% | 0.00 | 28 | 629 | 0.68 | 0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 790.00 | 0.50 | 1.32 | 0.91 | 0.92 | -0.97 | -51.33% | 0.00 | 6 | 281 | 0.68 | 0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 800.00 | 0.70 | 0.96 | 0.83 | 0.78 | -0.62 | -44.29% | 0.00 | 380 | 875 | 0.69 | 0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 810.00 | 0.49 | 0.88 | 0.69 | 0.64 | -0.64 | -50.00% | 0.00 | 6 | 205 | 0.68 | 0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 820.00 | 0.45 | 0.79 | 0.62 | 0.60 | -0.89 | -59.74% | 0.00 | 3 | 191 | 0.69 | 0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 830.00 | 0.39 | 0.63 | 0.51 | 0.56 | -0.62 | -52.55% | 0.00 | 2 | 71 | 0.68 | 0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 840.00 | 0.32 | 0.50 | 0.41 | 0.50 | -0.52 | -50.98% | 0.00 | 36 | 147 | 0.68 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 850.00 | 0.30 | 0.60 | 0.45 | 0.55 | -0.35 | -38.89% | 0.00 | 39 | 978 | 0.70 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 860.00 | 0.25 | 0.55 | 0.40 | 0.35 | -0.55 | -61.12% | 0.00 | 62 | 584 | 0.70 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 870.00 | 0.20 | 0.53 | 0.37 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.70 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 880.00 | 0.24 | 0.49 | 0.37 | 0.43 | -0.27 | -38.58% | 0.00 | 5 | 177 | 0.72 | 0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 890.00 | 0.25 | 0.40 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.72 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 900.00 | 0.12 | 0.54 | 0.33 | 0.28 | -0.22 | -44.00% | 0.00 | 3 | 666 | 0.72 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 910.00 | 0.10 | 0.47 | 0.29 | 0.30 | -0.20 | -40.00% | 0.00 | 5 | 1,022 | 0.72 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 920.00 | 0.07 | 0.28 | 0.18 | 0.19 | -0.30 | -61.23% | 0.00 | 9 | 261 | 0.70 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 930.00 | 0.06 | 0.31 | 0.19 | 0.30 | -0.20 | -40.00% | 0.00 | 7 | 1,001 | 0.70 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 940.00 | 0.04 | 0.48 | 0.26 | 0.28 | -0.18 | -39.13% | 0.00 | 1 | 113 | 0.72 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 950.00 | 0.03 | 0.20 | 0.12 | 0.16 | -0.14 | -46.67% | 0.00 | 13 | 982 | 0.69 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 960.00 | 0.01 | 0.54 | 0.28 | 0.26 | -0.13 | -33.34% | 0.00 | 1 | 291 | 0.72 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 970.00 | 0.01 | 0.50 | 0.26 | 0.28 | -0.06 | -17.65% | 0.00 | 1 | 124 | 0.73 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 980.00 | 0.01 | 0.28 | 0.15 | 0.26 | -0.14 | -35.00% | 0.00 | 2 | 43 | 0.71 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 990.00 | 0.06 | 0.27 | 0.17 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.76 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 1,000.00 | 0.06 | 0.22 | 0.14 | 0.10 | -0.10 | -50.00% | 0.00 | 73 | 1,842 | 0.76 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,010.00 | 0.01 | 0.39 | 0.20 | 0.13 | -0.12 | -48.00% | 0.00 | 5 | 1,192 | 0.75 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,020.00 | 0.01 | 0.43 | 0.22 | 0.23 | -0.64 | -73.57% | 0.00 | 2 | 57 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,030.00 | 0.01 | 0.42 | 0.22 | 0.22 | -0.67 | -75.29% | 0.00 | 1 | 90 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,040.00 | 0.01 | 0.27 | 0.14 | 0.09 | -0.31 | -77.50% | 0.00 | 11 | 148 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,050.00 | 0.01 | 0.37 | 0.19 | 0.08 | -0.17 | -68.00% | 0.00 | 7 | 187 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,060.00 | 0.01 | 0.38 | 0.20 | 0.08 | -0.06 | -42.86% | 0.00 | 6 | 93 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,070.00 | 0.01 | 0.22 | 0.12 | 0.08 | -0.51 | -86.45% | 0.00 | 84 | 91 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,080.00 | 0.01 | 0.60 | 0.31 | 0.20 | -0.48 | -70.59% | 0.00 | 4 | 202 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,090.00 | 0.01 | 0.38 | 0.20 | 0.12 | -0.34 | -73.92% | 0.00 | 90 | 332 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,100.00 | 0.01 | 0.22 | 0.12 | 0.09 | -0.22 | -70.97% | 0.00 | 18 | 77 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,110.00 | 0.01 | 0.38 | 0.20 | 0.07 | -0.53 | -88.34% | 0.00 | 6 | 1,700 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 1,120.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 363 | 2,867 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/7/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 588 | 3.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 560 | 3.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.54 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 434 | 2.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 525 | 2.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 877 | 2.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 146 | 1,008 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 0.01 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 48 | 277 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 132 | 487 | 1.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 80.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 85.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 79 | 363 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 28 | 345 | 1.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.05 | +125.00% | 0.00 | 5 | 2,396 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 848 | 1.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,129 | 1.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.32 | 0.16 | 0.33 | +0.19 | +135.72% | 0.00 | 3 | 2,169 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 120.00 | 0.01 | 0.29 | 0.15 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 3,029 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 125.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,323 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,279 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16,484 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 145.00 | 0.01 | 0.84 | 0.43 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 8,214 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 150.00 | 0.05 | 0.19 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 24 | 10,322 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 155.00 | 0.01 | 0.39 | 0.20 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 3,866 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 160.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 6 | 11,748 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 165.00 | 0.01 | 0.41 | 0.21 | 0.11 | -0.04 | -26.67% | 0.00 | 18 | 3,742 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 170.00 | 0.07 | 0.40 | 0.24 | 0.15 | +0.01 | +7.15% | 0.00 | 6 | 7,361 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 175.00 | 0.01 | 0.62 | 0.32 | 0.21 | +0.08 | +61.54% | 0.00 | 10 | 3,567 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 180.00 | 0.01 | 0.35 | 0.18 | 0.14 | -0.05 | -26.32% | 0.00 | 3 | 7,795 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 185.00 | 0.15 | 0.44 | 0.30 | 0.16 | -0.01 | -5.89% | 0.00 | 50 | 2,060 | 1.16 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 190.00 | 0.08 | 0.27 | 0.18 | 0.17 | -0.02 | -10.53% | 0.00 | 41 | 2,136 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 195.00 | 0.08 | 0.46 | 0.27 | 0.19 | -0.05 | -20.84% | 0.00 | 14 | 2,526 | 1.07 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 200.00 | 0.16 | 0.27 | 0.22 | 0.19 | -0.04 | -17.40% | 0.00 | 6 | 13,840 | 1.04 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 210.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.03 | +13.64% | 0.00 | 24 | 5,294 | 1.01 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 220.00 | 0.12 | 0.54 | 0.33 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3,914 | 0.97 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 230.00 | 0.29 | 0.35 | 0.32 | 0.32 | -0.02 | -5.89% | 0.00 | 6 | 2,741 | 0.93 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 240.00 | 0.24 | 0.46 | 0.35 | 0.35 | -0.07 | -16.67% | 0.00 | 22 | 1,435 | 0.89 | 0.00 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 250.00 | 0.39 | 0.46 | 0.43 | 0.43 | -0.04 | -8.52% | 0.00 | 32 | 4,972 | 0.87 | 0.00 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 260.00 | 0.36 | 0.67 | 0.52 | 0.52 | -0.06 | -10.35% | 0.00 | 277 | 2,662 | 0.84 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 270.00 | 0.50 | 0.68 | 0.59 | 0.63 | -0.02 | -3.08% | 0.00 | 7 | 3,100 | 0.81 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 280.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.08 | -9.64% | 0.00 | 25 | 2,730 | 0.79 | -0.01 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 290.00 | 0.67 | 1.02 | 0.85 | 0.88 | 0.00 | 0.00% | 0.00 | 73 | 2,484 | 0.77 | -0.02 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 300.00 | 0.99 | 1.10 | 1.05 | 1.00 | -0.06 | -5.66% | 0.00 | 117 | 10,026 | 0.75 | -0.02 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 310.00 | 1.05 | 1.42 | 1.24 | 1.29 | 0.00 | 0.00% | 0.00 | 26 | 881 | 0.72 | -0.03 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 320.00 | 1.32 | 1.72 | 1.52 | 1.71 | +0.11 | +6.88% | 0.00 | 10 | 2,325 | 0.70 | -0.03 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 330.00 | 1.74 | 1.95 | 1.85 | 1.96 | -0.02 | -1.01% | 0.01 | 99 | 1,998 | 0.69 | -0.04 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 340.00 | 2.08 | 2.35 | 2.22 | 2.24 | -0.28 | -11.12% | 0.01 | 163 | 11,478 | 0.67 | -0.05 | 0.00 | -0.18 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 350.00 | 2.75 | 2.99 | 2.87 | 2.86 | -0.29 | -9.21% | 0.01 | 333 | 8,330 | 0.66 | -0.06 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 360.00 | 3.45 | 3.70 | 3.58 | 3.50 | -0.32 | -8.38% | 0.01 | 765 | 2,080 | 0.65 | -0.07 | 0.00 | -0.22 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 370.00 | 4.40 | 4.60 | 4.50 | 4.62 | -0.18 | -3.75% | 0.01 | 847 | 2,895 | 0.64 | -0.09 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 380.00 | 5.45 | 5.95 | 5.70 | 5.62 | -0.58 | -9.36% | 0.02 | 199 | 2,927 | 0.63 | -0.10 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 390.00 | 6.90 | 7.40 | 7.15 | 7.55 | -0.10 | -1.31% | 0.02 | 216 | 1,772 | 0.63 | -0.12 | 0.00 | -0.29 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 400.00 | 8.45 | 9.10 | 8.78 | 8.75 | -0.90 | -9.33% | 0.02 | 1,818 | 9,950 | 0.62 | -0.15 | 0.00 | -0.31 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 410.00 | 10.65 | 11.15 | 10.90 | 10.98 | +0.03 | +0.28% | 0.03 | 326 | 3,223 | 0.61 | -0.17 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 420.00 | 13.05 | 13.70 | 13.38 | 13.92 | -0.23 | -1.63% | 0.03 | 435 | 2,982 | 0.61 | -0.20 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 430.00 | 15.90 | 16.55 | 16.23 | 16.33 | +0.13 | +0.81% | 0.04 | 488 | 1,948 | 0.61 | -0.24 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 440.00 | 19.10 | 19.80 | 19.45 | 19.55 | -0.69 | -3.41% | 0.04 | 375 | 3,209 | 0.61 | -0.28 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 450.00 | 22.70 | 23.45 | 23.08 | 23.28 | -0.22 | -0.94% | 0.05 | 404 | 4,184 | 0.61 | -0.32 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 460.00 | 26.70 | 27.60 | 27.15 | 27.10 | -0.50 | -1.82% | 0.06 | 128 | 2,496 | 0.61 | -0.36 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 470.00 | 31.30 | 32.15 | 31.73 | 31.72 | -0.24 | -0.76% | 0.07 | 66 | 1,879 | 0.61 | -0.40 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 480.00 | 36.40 | 37.20 | 36.80 | 36.80 | +0.15 | +0.41% | 0.08 | 1,099 | 2,274 | 0.61 | -0.44 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 490.00 | 41.85 | 42.60 | 42.23 | 44.22 | +1.92 | +4.54% | 0.09 | 308 | 1,444 | 0.60 | -0.48 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 500.00 | 47.45 | 48.35 | 47.90 | 50.12 | +2.12 | +4.42% | 0.10 | 195 | 2,317 | 0.60 | -0.51 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 510.00 | 53.75 | 54.65 | 54.20 | 54.06 | +0.92 | +1.74% | 0.11 | 34 | 1,421 | 0.61 | -0.55 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 520.00 | 60.00 | 61.25 | 60.63 | 62.74 | +4.04 | +6.89% | 0.12 | 130 | 602 | 0.61 | -0.59 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 530.00 | 66.95 | 68.75 | 67.85 | 69.73 | +2.75 | +4.11% | 0.13 | 39 | 772 | 0.61 | -0.62 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 540.00 | 73.00 | 75.50 | 74.25 | 77.25 | -0.85 | -1.09% | 0.14 | 3 | 851 | 0.60 | -0.66 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 550.00 | 80.60 | 83.10 | 81.85 | 84.92 | +5.76 | +7.28% | 0.15 | 16 | 861 | 0.60 | -0.69 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 560.00 | 88.50 | 92.70 | 90.60 | 93.05 | +6.45 | +7.45% | 0.16 | 4 | 1,143 | 0.62 | -0.72 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 570.00 | 97.10 | 100.90 | 99.00 | 101.25 | +7.20 | +7.66% | 0.17 | 5 | 240 | 0.63 | -0.74 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 580.00 | 104.45 | 109.30 | 106.88 | 102.40 | 0.00 | 0.00% | 0.18 | 0 | 151 | 0.62 | -0.77 | 0.00 | -0.37 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 590.00 | 114.00 | 118.05 | 116.03 | 118.10 | +4.65 | +4.10% | 0.20 | 1 | 274 | 0.63 | -0.79 | 0.00 | -0.35 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 600.00 | 122.25 | 126.85 | 124.55 | 125.58 | -5.82 | -4.43% | 0.21 | 2 | 155 | 0.63 | -0.81 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 610.00 | 131.15 | 135.75 | 133.45 | 131.59 | 0.00 | 0.00% | 0.22 | 0 | 84 | 0.63 | -0.83 | 0.00 | -0.31 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 620.00 | 139.95 | 144.80 | 142.38 | 116.40 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.63 | -0.85 | 0.00 | -0.28 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 630.00 | 149.35 | 154.05 | 151.70 | 150.52 | 0.00 | 0.00% | 0.24 | 0 | 149 | 0.63 | -0.87 | 0.00 | -0.26 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 640.00 | 158.75 | 163.35 | 161.05 | 140.05 | 0.00 | 0.00% | 0.25 | 0 | 96 | 0.63 | -0.88 | 0.00 | -0.24 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 650.00 | 168.05 | 172.75 | 170.40 | 172.65 | 0.00 | 0.00% | 0.26 | 0 | 62 | 0.74 | -0.89 | 0.00 | -0.23 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 660.00 | 177.55 | 182.20 | 179.88 | 182.70 | 0.00 | 0.00% | 0.27 | 0 | 53 | 0.71 | -0.91 | 0.00 | -0.21 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 670.00 | 187.15 | 191.70 | 189.43 | 152.15 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.71 | -0.92 | 0.00 | -0.19 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 680.00 | 195.95 | 201.25 | 198.60 | 200.20 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.77 | -0.92 | 0.00 | -0.18 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 690.00 | 206.55 | 210.90 | 208.73 | 203.54 | +25.05 | +14.04% | 0.30 | 5 | 12 | 0.74 | -0.93 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 700.00 | 216.10 | 220.60 | 218.35 | 215.52 | -27.18 | -11.20% | 0.31 | 1 | 35 | 0.80 | -0.94 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 710.00 | 225.25 | 230.35 | 227.80 | 224.50 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.81 | -0.95 | 0.00 | -0.14 | 8/6/2026 | 8/7/2026 4:00:00 PM EST |
| 720.00 | 236.65 | 240.10 | 238.38 | 209.90 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.77 | -0.95 | 0.00 | -0.13 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |
| 730.00 | 244.55 | 249.90 | 247.23 | 231.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.78 | -0.96 | 0.00 | -0.12 | 7/2/2026 | 8/7/2026 4:00:00 PM EST |
| 740.00 | 254.30 | 259.85 | 257.08 | 257.95 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.85 | -0.96 | 0.00 | -0.11 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 750.00 | 263.80 | 270.95 | 267.38 | 264.39 | +44.14 | +20.05% | 0.36 | 1 | 4 | 0.88 | -0.97 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 760.00 | 273.70 | 280.90 | 277.30 | 273.60 | +34.91 | +14.63% | 0.36 | 100 | 1 | 0.83 | -0.97 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 770.00 | 283.65 | 289.90 | 286.78 | 286.95 | 0.00 | 0.00% | 0.37 | 0 | 14 | 0.91 | -0.97 | 0.00 | -0.08 | 8/3/2026 | 8/7/2026 4:00:00 PM EST |
| 780.00 | 293.25 | 300.80 | 297.03 | 257.59 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.93 | -0.98 | 0.00 | -0.07 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 790.00 | 303.60 | 310.10 | 306.85 | 299.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.07 | 7/31/2026 | 8/7/2026 4:00:00 PM EST |
| 800.00 | 313.60 | 319.90 | 316.75 | 343.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.96 | -0.98 | 0.00 | -0.06 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 810.00 | 323.55 | 330.75 | 327.15 | 353.85 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.98 | -0.98 | 0.00 | -0.06 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 820.00 | 333.80 | 339.70 | 336.75 | 333.15 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.94 | -0.98 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 830.00 | 343.55 | 350.75 | 347.15 | 325.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 7/8/2026 | 8/7/2026 4:00:00 PM EST |
| 840.00 | 354.00 | 359.50 | 356.75 | 330.24 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.04 | 7/15/2026 | 8/7/2026 4:00:00 PM EST |
| 850.00 | 364.05 | 369.45 | 366.75 | 393.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.04 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 860.00 | 374.15 | 379.35 | 376.75 | 336.54 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 8/4/2026 | 8/7/2026 4:00:00 PM EST |
| 870.00 | 383.60 | 390.80 | 387.20 | 326.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 880.00 | 394.30 | 399.35 | 396.83 | 337.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 7/22/2026 | 8/7/2026 4:00:00 PM EST |
| 890.00 | 403.75 | 410.80 | 407.28 | 433.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 900.00 | 414.40 | 419.10 | 416.75 | 443.59 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 910.00 | 424.40 | 429.20 | 426.80 | 453.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 920.00 | 433.60 | 440.80 | 437.20 | 440.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 6/5/2026 | 8/7/2026 4:00:00 PM EST |
| 930.00 | 444.45 | 449.30 | 446.88 | % | 0.48 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 940.00 | 454.45 | 459.25 | 456.85 | 416.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 8/7/2026 4:00:00 PM EST |
| 950.00 | 464.45 | 469.25 | 466.85 | % | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 960.00 | 474.40 | 479.25 | 476.83 | % | 0.50 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 970.00 | 484.45 | 489.10 | 486.78 | % | 0.50 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 980.00 | 494.40 | 499.25 | 496.83 | % | 0.51 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 990.00 | 504.45 | 509.25 | 506.85 | % | 0.51 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 1,000.00 | 514.45 | 519.30 | 516.88 | % | 0.52 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:00 PM EST | |||
| 1,010.00 | 524.45 | 529.30 | 526.88 | 475.34 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 1,020.00 | 533.75 | 540.80 | 537.28 | 485.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 1,030.00 | 543.75 | 550.80 | 547.28 | 495.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 1,040.00 | 553.75 | 560.80 | 557.28 | 506.44 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 1,050.00 | 563.75 | 570.80 | 567.28 | % | 0.54 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 1,060.00 | 574.45 | 579.10 | 576.78 | 546.49 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:00 PM EST |
| 1,070.00 | 584.45 | 589.20 | 586.83 | 536.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 1,080.00 | 593.75 | 600.80 | 597.28 | 544.51 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 1,090.00 | 603.75 | 610.80 | 607.28 | 555.01 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 1,100.00 | 614.45 | 619.30 | 616.88 | 565.39 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 1,110.00 | 624.45 | 629.30 | 626.88 | 575.01 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:00 PM EST |
| 1,120.00 | 634.45 | 639.20 | 636.83 | 582.26 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:00 PM EST |