Options Chain for AMGEN INC COM (AMGN) - $442.42 as of 8/20/2026 7:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 241.70 | 246.00 | 243.85 | % | 1.28 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 195.00 | 236.55 | 241.00 | 238.78 | % | 1.22 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 200.00 | 231.55 | 236.00 | 233.78 | % | 1.17 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 205.00 | 226.55 | 231.00 | 228.78 | % | 1.12 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 210.00 | 221.55 | 226.00 | 223.78 | % | 1.07 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 215.00 | 217.00 | 221.00 | 219.00 | % | 1.02 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 220.00 | 211.85 | 216.00 | 213.93 | % | 0.97 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 225.00 | 206.85 | 211.00 | 208.93 | % | 0.93 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 230.00 | 201.55 | 206.00 | 203.78 | % | 0.89 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 235.00 | 196.70 | 201.00 | 198.85 | % | 0.85 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 240.00 | 191.70 | 196.00 | 193.85 | % | 0.81 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 245.00 | 186.70 | 191.00 | 188.85 | % | 0.77 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 250.00 | 181.60 | 186.00 | 183.80 | % | 0.74 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 255.00 | 176.75 | 181.00 | 178.88 | % | 0.70 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 260.00 | 171.75 | 176.00 | 173.88 | % | 0.67 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 265.00 | 166.70 | 171.00 | 168.85 | % | 0.64 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 270.00 | 161.55 | 166.00 | 163.78 | % | 0.61 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 275.00 | 156.85 | 161.00 | 158.93 | % | 0.58 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 280.00 | 151.55 | 156.00 | 153.78 | % | 0.55 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 285.00 | 146.55 | 151.00 | 148.78 | % | 0.52 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 290.00 | 142.15 | 145.90 | 144.03 | % | 0.50 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 295.00 | 137.85 | 140.90 | 139.38 | 138.15 | +63.31 | +84.60% | 0.47 | 80 | 11 | 1.80 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 300.00 | 132.85 | 136.00 | 134.43 | % | 0.45 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 305.00 | 126.95 | 131.00 | 128.98 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 310.00 | 122.15 | 125.95 | 124.05 | % | 0.40 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 315.00 | 117.90 | 120.90 | 119.40 | 118.60 | -2.80 | -2.31% | 0.38 | 5 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 320.00 | 112.15 | 116.00 | 114.08 | 114.50 | +67.10 | +141.57% | 0.36 | 5 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 325.00 | 107.85 | 111.00 | 109.43 | % | 0.34 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 330.00 | 102.15 | 105.95 | 104.05 | 103.75 | +19.75 | +23.52% | 0.32 | 45 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 335.00 | 97.85 | 101.00 | 99.43 | 76.07 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 3:59:51 PM EST |
| 340.00 | 92.60 | 96.00 | 94.30 | 93.76 | +63.06 | +205.41% | 0.28 | 24 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 345.00 | 87.15 | 90.90 | 89.03 | 88.60 | % | 0.26 | 1,000 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 350.00 | 82.15 | 85.90 | 84.03 | 83.74 | +48.74 | +139.26% | 0.24 | 21 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 355.00 | 77.15 | 80.90 | 79.03 | 78.30 | +51.59 | +193.15% | 0.22 | 40 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 360.00 | 72.80 | 76.00 | 74.40 | 74.00 | -6.00 | -7.50% | 0.21 | 175 | 25 | 1.04 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 365.00 | 67.15 | 70.95 | 69.05 | 67.90 | +44.20 | +186.50% | 0.19 | 600 | 54 | 0.97 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 370.00 | 62.15 | 66.00 | 64.08 | 64.00 | -5.03 | -7.29% | 0.17 | 145 | 16 | 0.92 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 375.00 | 57.15 | 60.90 | 59.03 | 59.00 | -4.00 | -6.35% | 0.16 | 150 | 19 | 0.86 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 380.00 | 52.15 | 55.90 | 54.03 | 53.80 | -5.25 | -8.90% | 0.14 | 36 | 7 | 0.80 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 382.50 | 50.30 | 53.40 | 51.85 | % | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 385.00 | 47.00 | 51.00 | 49.00 | 48.35 | +23.10 | +91.49% | 0.13 | 625 | 86 | 0.75 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 387.50 | 44.65 | 48.35 | 46.50 | % | 0.12 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 390.00 | 42.00 | 46.00 | 44.00 | 43.70 | -1.80 | -3.96% | 0.11 | 600 | 63 | 0.69 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 392.50 | 40.30 | 43.45 | 41.88 | % | 0.11 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 395.00 | 37.00 | 40.65 | 38.83 | 38.00 | +16.12 | +73.68% | 0.10 | 604 | 66 | 0.61 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 397.50 | 34.80 | 38.45 | 36.63 | 35.98 | +14.43 | +66.97% | 0.09 | 10 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 400.00 | 32.20 | 34.95 | 33.58 | 34.30 | -3.75 | -9.86% | 0.08 | 272 | 37 | 0.50 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 402.50 | 29.65 | 33.50 | 31.58 | 30.88 | +6.73 | +27.87% | 0.08 | 12 | 1 | 0.55 | 0.99 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 405.00 | 27.30 | 30.95 | 29.13 | 28.63 | -7.19 | -20.08% | 0.07 | 60 | 13 | 0.52 | 0.91 | 0.01 | -0.14 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 407.50 | 25.30 | 28.50 | 26.90 | 27.09 | % | 0.07 | 2 | 0 | 0.49 | 0.91 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 410.00 | 22.85 | 25.85 | 24.35 | 23.83 | -5.05 | -17.49% | 0.06 | 115 | 69 | 0.45 | 0.89 | 0.01 | -0.15 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 412.50 | 20.35 | 23.50 | 21.93 | 21.02 | -4.23 | -16.76% | 0.05 | 40 | 32 | 0.43 | 0.85 | 0.01 | -0.20 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 415.00 | 17.35 | 21.30 | 19.33 | 27.18 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.42 | 0.84 | 0.02 | -0.19 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 417.50 | 15.50 | 19.10 | 17.30 | 17.06 | -6.21 | -26.69% | 0.04 | 1 | 9 | 0.40 | 0.80 | 0.02 | -0.22 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 420.00 | 14.20 | 17.45 | 15.83 | 15.50 | -6.00 | -27.91% | 0.04 | 45 | 171 | 0.32 | 0.76 | 0.02 | -0.25 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 422.50 | 11.50 | 15.05 | 13.28 | 20.27 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.42 | 0.71 | 0.02 | -0.28 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 425.00 | 10.00 | 14.25 | 12.13 | 14.50 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.32 | 0.66 | 0.02 | -0.30 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 427.50 | 8.60 | 11.75 | 10.18 | 14.50 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.31 | 0.61 | 0.02 | -0.33 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 430.00 | 7.00 | 11.35 | 9.18 | 7.70 | -6.82 | -46.97% | 0.02 | 46 | 28 | 0.33 | 0.55 | 0.02 | -0.35 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 432.50 | 6.05 | 8.75 | 7.40 | 7.92 | -5.27 | -39.96% | 0.02 | 3 | 25 | 0.31 | 0.50 | 0.02 | -0.36 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 435.00 | 4.55 | 8.75 | 6.65 | 6.10 | -5.48 | -47.33% | 0.02 | 39 | 186 | 0.32 | 0.45 | 0.02 | -0.37 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 437.50 | 3.55 | 7.70 | 5.63 | 6.62 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.32 | 0.39 | 0.02 | -0.37 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 440.00 | 4.20 | 6.05 | 5.13 | 4.00 | -4.85 | -54.81% | 0.01 | 4 | 31 | 0.34 | 0.34 | 0.02 | -0.36 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 442.50 | 2.00 | 6.00 | 4.00 | % | 0.01 | 0 | 0 | 0.32 | 0.30 | 0.02 | -0.35 | 8/20/2026 3:59:51 PM EST | |||
| 445.00 | 1.20 | 5.50 | 3.35 | 2.98 | -3.82 | -56.18% | 0.01 | 34 | 17 | 0.32 | 0.26 | 0.02 | -0.33 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 447.50 | 0.50 | 4.75 | 2.63 | 3.55 | % | 0.01 | 1 | 0 | 0.30 | 0.22 | 0.02 | -0.31 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 450.00 | 1.39 | 2.50 | 1.95 | 2.02 | -2.78 | -57.92% | 0.00 | 30 | 22 | 0.31 | 0.18 | 0.01 | -0.29 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 452.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.36 | 0.15 | 0.01 | -0.26 | 8/20/2026 3:59:51 PM EST | |||
| 455.00 | 0.00 | 4.15 | 2.08 | 1.57 | -1.44 | -47.85% | 0.00 | 101 | 90 | 0.48 | 0.13 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 457.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.20 | 8/20/2026 3:59:51 PM EST | |||
| 460.00 | 0.00 | 1.51 | 0.76 | 1.30 | -0.13 | -9.10% | 0.00 | 16 | 5 | 0.55 | 0.08 | 0.01 | -0.17 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 462.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.14 | 8/20/2026 3:59:51 PM EST | |||
| 465.00 | 0.01 | 4.90 | 2.46 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.41 | 0.06 | 0.01 | -0.13 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 467.50 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.10 | 8/20/2026 3:59:51 PM EST | |||
| 470.00 | 0.00 | 4.70 | 2.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.66 | 0.03 | 0.00 | -0.08 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 472.50 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.07 | 8/20/2026 3:59:51 PM EST | |||
| 475.00 | 0.00 | 4.70 | 2.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.02 | 0.00 | -0.05 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 477.50 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.04 | 8/20/2026 3:59:51 PM EST | |||
| 480.00 | 0.00 | 4.60 | 2.30 | 1.23 | -1.52 | -55.28% | 0.00 | 1 | 21 | 0.75 | 0.01 | 0.00 | -0.03 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 482.50 | 0.00 | 4.55 | 2.28 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.03 | 8/20/2026 3:59:51 PM EST | |||
| 485.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 487.50 | 0.00 | 4.45 | 2.23 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 490.00 | 0.05 | 1.00 | 0.53 | 0.30 | -0.11 | -26.83% | 0.00 | 10 | 2 | 0.45 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 492.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 495.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 497.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 500.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 502.50 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 505.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 510.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 153 | 3.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.56 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.47 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 3:59:51 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 3:59:51 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.09 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 3:59:51 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/20/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.92 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 0.54 | 0.27 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.81 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 255.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 200 | 2.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 480 | 2.43 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/20/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.36 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/20/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.07 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/20/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.93 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 3:59:51 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 3:59:51 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.67 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 2.13 | -0.12 | -5.34% | 0.01 | 10 | 226 | 1.60 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 4.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/20/2026 3:59:51 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.25 | -2.66 | -91.41% | 0.01 | 1 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 345.00 | 0.00 | 4.20 | 2.10 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:51 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:51 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:51 PM EST |
| 370.00 | 0.05 | 1.00 | 0.53 | 0.15 | +0.05 | +50.00% | 0.00 | 34 | 20 | 0.54 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 375.00 | 0.01 | 0.50 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 4.35 | 2.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 382.50 | 0.00 | 4.40 | 2.20 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:51 PM EST |
| 385.00 | 0.01 | 0.33 | 0.17 | 0.42 | -0.32 | -43.25% | 0.00 | 1 | 32 | 0.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 387.50 | 0.00 | 4.45 | 2.23 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 1.05 | 0.53 | 2.20 | +1.95 | +780.00% | 0.00 | 1 | 28 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 392.50 | 0.00 | 4.60 | 2.30 | 2.23 | +2.03 | +1,015.00% | 0.01 | 1 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 395.00 | 0.00 | 4.20 | 2.10 | 1.33 | -0.31 | -18.91% | 0.01 | 3 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 397.50 | 0.00 | 3.85 | 1.93 | 2.50 | +0.52 | +26.27% | 0.00 | 6 | 350 | 0.62 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 3.25 | 1.63 | 0.75 | +0.45 | +150.00% | 0.00 | 4 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 402.50 | 0.00 | 3.25 | 1.63 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:51 PM EST |
| 405.00 | 0.20 | 3.95 | 2.08 | 0.71 | +0.14 | +24.57% | 0.01 | 2 | 58 | 0.38 | -0.09 | 0.01 | -0.14 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 407.50 | 0.05 | 4.05 | 2.05 | 1.07 | +0.51 | +91.08% | 0.01 | 3 | 15 | 0.34 | -0.09 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 410.00 | 0.68 | 4.25 | 2.47 | 1.82 | +0.85 | +87.63% | 0.01 | 4 | 13 | 0.37 | -0.11 | 0.01 | -0.15 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 412.50 | 0.01 | 5.00 | 2.51 | 1.70 | +0.76 | +80.86% | 0.01 | 5 | 41 | 0.30 | -0.15 | 0.01 | -0.20 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 415.00 | 1.17 | 4.75 | 2.96 | 2.12 | +0.52 | +32.50% | 0.01 | 14 | 53 | 0.34 | -0.16 | 0.02 | -0.19 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 417.50 | 1.52 | 5.25 | 3.39 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.33 | -0.20 | 0.02 | -0.22 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 420.00 | 1.50 | 5.80 | 3.65 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.31 | -0.24 | 0.02 | -0.25 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 422.50 | 2.55 | 5.90 | 4.23 | 4.30 | +1.71 | +66.03% | 0.01 | 16 | 62 | 0.31 | -0.29 | 0.02 | -0.28 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 425.00 | 3.05 | 7.35 | 5.20 | 4.97 | +1.13 | +29.43% | 0.01 | 17 | 36 | 0.31 | -0.34 | 0.02 | -0.30 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 427.50 | 4.00 | 7.50 | 5.75 | 5.75 | +2.12 | +58.41% | 0.01 | 2 | 35 | 0.29 | -0.39 | 0.02 | -0.33 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 430.00 | 5.50 | 9.40 | 7.45 | 6.72 | +1.57 | +30.49% | 0.02 | 22 | 21 | 0.31 | -0.45 | 0.02 | -0.35 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 432.50 | 6.80 | 10.50 | 8.65 | 8.15 | +2.98 | +57.64% | 0.02 | 6 | 25 | 0.31 | -0.50 | 0.02 | -0.36 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 435.00 | 8.70 | 11.50 | 10.10 | 11.00 | +4.05 | +58.28% | 0.02 | 21 | 13 | 0.31 | -0.55 | 0.02 | -0.37 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 437.50 | 10.05 | 13.45 | 11.75 | 9.90 | +1.42 | +16.75% | 0.03 | 3 | 1 | 0.32 | -0.61 | 0.02 | -0.37 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 440.00 | 10.80 | 15.00 | 12.90 | 12.00 | +3.50 | +41.18% | 0.03 | 3 | 17 | 0.29 | -0.66 | 0.02 | -0.36 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 442.50 | 12.50 | 16.75 | 14.63 | % | 0.03 | 0 | 0 | 0.29 | -0.70 | 0.02 | -0.35 | 8/20/2026 3:59:51 PM EST | |||
| 445.00 | 14.50 | 17.70 | 16.10 | 16.00 | +4.70 | +41.60% | 0.04 | 11 | 86 | 0.27 | -0.74 | 0.02 | -0.33 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 447.50 | 16.50 | 20.45 | 18.48 | % | 0.04 | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.31 | 8/20/2026 3:59:51 PM EST | |||
| 450.00 | 18.65 | 21.85 | 20.25 | 19.95 | +5.46 | +37.69% | 0.04 | 2 | 75 | 0.26 | -0.82 | 0.01 | -0.29 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 452.50 | 20.85 | 24.50 | 22.68 | 22.15 | % | 0.05 | 1 | 0 | 0.42 | -0.85 | 0.01 | -0.26 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 455.00 | 22.60 | 26.85 | 24.73 | % | 0.05 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.23 | 8/20/2026 3:59:51 PM EST | |||
| 457.50 | 25.00 | 29.00 | 27.00 | % | 0.06 | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.20 | 8/20/2026 3:59:51 PM EST | |||
| 460.00 | 28.20 | 31.30 | 29.75 | 92.54 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | -0.92 | 0.01 | -0.17 | 7/16/2026 | 8/20/2026 3:59:51 PM EST |
| 462.50 | 29.60 | 33.60 | 31.60 | % | 0.07 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.14 | 8/20/2026 3:59:51 PM EST | |||
| 465.00 | 32.00 | 36.00 | 34.00 | % | 0.07 | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.13 | 8/20/2026 3:59:51 PM EST | |||
| 467.50 | 34.85 | 38.25 | 36.55 | % | 0.08 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.10 | 8/20/2026 3:59:51 PM EST | |||
| 470.00 | 36.80 | 40.50 | 38.65 | 31.25 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.50 | -0.97 | 0.00 | -0.08 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 472.50 | 39.50 | 43.00 | 41.25 | % | 0.09 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.07 | 8/20/2026 3:59:51 PM EST | |||
| 475.00 | 42.00 | 45.50 | 43.75 | 35.58 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.55 | -0.98 | 0.00 | -0.05 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 477.50 | 44.40 | 47.95 | 46.18 | % | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 8/20/2026 3:59:51 PM EST | |||
| 480.00 | 47.00 | 50.45 | 48.73 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 8/20/2026 3:59:51 PM EST | |||
| 482.50 | 49.35 | 52.90 | 51.13 | % | 0.11 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 8/20/2026 3:59:51 PM EST | |||
| 485.00 | 51.50 | 55.85 | 53.68 | % | 0.11 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 8/20/2026 3:59:51 PM EST | |||
| 487.50 | 54.50 | 57.85 | 56.18 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 490.00 | 56.90 | 60.30 | 58.60 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 492.50 | 59.25 | 62.80 | 61.03 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 495.00 | 61.75 | 65.30 | 63.53 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 8/20/2026 3:59:51 PM EST | |||
| 497.50 | 64.20 | 67.75 | 65.98 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 500.00 | 66.40 | 70.40 | 68.40 | % | 0.14 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 502.50 | 69.20 | 72.75 | 70.98 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 505.00 | 71.85 | 75.25 | 73.55 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 510.00 | 76.70 | 80.25 | 78.48 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST |