Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $223.47 as of 1/2/2026 8:54:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 182.70 | 184.25 | 183.48 | 176.00 | 0.00 | 0.00% | 4.59 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/2/2026 3:59:58 PM EST |
| 45.00 | 177.65 | 179.25 | 178.45 | % | 3.97 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 50.00 | 172.65 | 174.25 | 173.45 | % | 3.47 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 55.00 | 167.70 | 169.25 | 168.48 | % | 3.06 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 60.00 | 162.70 | 164.25 | 163.48 | 160.16 | 0.00 | 0.00% | 2.72 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:58 PM EST |
| 65.00 | 157.70 | 159.25 | 158.48 | 152.02 | 0.00 | 0.00% | 2.44 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/2/2026 3:59:58 PM EST |
| 70.00 | 152.75 | 154.25 | 153.50 | % | 2.19 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 75.00 | 147.75 | 149.25 | 148.50 | 140.31 | 0.00 | 0.00% | 1.98 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:58 PM EST |
| 80.00 | 142.75 | 144.25 | 143.50 | 135.28 | 0.00 | 0.00% | 1.79 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:58 PM EST |
| 85.00 | 137.70 | 139.25 | 138.48 | 138.20 | +5.97 | +4.52% | 1.63 | 8 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 90.00 | 132.75 | 134.25 | 133.50 | 131.03 | +12.93 | +10.95% | 1.48 | 5 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 95.00 | 127.75 | 129.25 | 128.50 | 124.92 | +5.05 | +4.22% | 1.35 | 2 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 100.00 | 122.70 | 124.25 | 123.48 | 120.84 | +4.96 | +4.28% | 1.23 | 5 | 7 | 3.15 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 105.00 | 117.75 | 119.25 | 118.50 | 116.47 | +7.46 | +6.85% | 1.13 | 20 | 45 | 2.98 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 110.00 | 112.75 | 114.25 | 113.50 | 105.76 | 0.00 | 0.00% | 1.03 | 0 | 7 | 2.81 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 115.00 | 107.75 | 109.25 | 108.50 | 110.90 | +10.60 | +10.57% | 0.94 | 2 | 13 | 2.65 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 120.00 | 102.75 | 104.25 | 103.50 | 104.21 | +9.21 | +9.70% | 0.86 | 5 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 125.00 | 97.75 | 99.30 | 98.53 | 98.29 | +8.54 | +9.52% | 0.79 | 11 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 130.00 | 92.80 | 94.30 | 93.55 | 91.50 | +5.11 | +5.92% | 0.72 | 2 | 27 | 2.21 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 135.00 | 87.80 | 89.30 | 88.55 | 87.48 | +7.35 | +9.18% | 0.66 | 2 | 9 | 2.07 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 140.00 | 82.75 | 84.95 | 83.85 | 83.47 | +8.08 | +10.72% | 0.60 | 17 | 13 | 1.94 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 145.00 | 77.75 | 79.20 | 78.48 | 78.21 | +8.36 | +11.97% | 0.54 | 6 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 150.00 | 72.85 | 74.30 | 73.58 | 74.85 | +9.63 | +14.77% | 0.49 | 56 | 46 | 1.70 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 155.00 | 67.80 | 69.30 | 68.55 | 67.20 | +6.15 | +10.08% | 0.44 | 8 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 160.00 | 62.85 | 64.30 | 63.58 | 64.58 | +10.08 | +18.50% | 0.40 | 21 | 22 | 1.46 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 165.00 | 57.85 | 59.30 | 58.58 | 57.83 | +6.27 | +12.17% | 0.36 | 11 | 69 | 1.36 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 170.00 | 53.30 | 54.15 | 53.73 | 55.18 | +10.12 | +22.46% | 0.32 | 122 | 291 | 1.25 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 175.00 | 48.00 | 48.80 | 48.40 | 50.35 | +9.48 | +23.20% | 0.28 | 6 | 158 | 0.95 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 180.00 | 43.40 | 43.75 | 43.58 | 43.43 | +7.88 | +22.17% | 0.24 | 521 | 2,524 | 0.79 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 185.00 | 37.90 | 38.85 | 38.38 | 38.20 | +7.72 | +25.33% | 0.21 | 8 | 90 | 0.82 | 0.99 | 0.00 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 187.50 | 35.40 | 36.80 | 36.10 | 38.25 | % | 0.19 | 20 | 0 | 0.88 | 0.99 | 0.00 | -0.05 | 1/2/2026 | 1/2/2026 3:59:58 PM EST | |
| 190.00 | 33.05 | 33.90 | 33.48 | 33.83 | +8.63 | +34.25% | 0.18 | 56 | 263 | 0.69 | 0.99 | 0.00 | -0.07 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 192.50 | 30.50 | 31.85 | 31.18 | 29.78 | +6.45 | +27.65% | 0.16 | 46 | 24 | 0.79 | 0.98 | 0.00 | -0.08 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 195.00 | 28.05 | 28.95 | 28.50 | 29.20 | +9.05 | +44.92% | 0.15 | 83 | 377 | 0.64 | 0.97 | 0.00 | -0.10 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 197.50 | 25.65 | 27.00 | 26.33 | 26.58 | +8.28 | +45.25% | 0.13 | 12 | 26 | 0.71 | 0.96 | 0.01 | -0.13 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 200.00 | 23.55 | 24.30 | 23.93 | 24.02 | +7.78 | +47.91% | 0.12 | 184 | 510 | 0.68 | 0.94 | 0.01 | -0.15 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 202.50 | 21.45 | 21.80 | 21.63 | 22.00 | +7.60 | +52.78% | 0.11 | 78 | 148 | 0.47 | 0.92 | 0.01 | -0.18 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 205.00 | 19.10 | 19.40 | 19.25 | 20.70 | +8.45 | +68.98% | 0.09 | 397 | 637 | 0.51 | 0.90 | 0.01 | -0.22 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 207.50 | 16.45 | 17.20 | 16.83 | 17.78 | +7.23 | +68.54% | 0.08 | 69 | 70 | 0.48 | 0.87 | 0.01 | -0.25 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 210.00 | 14.30 | 15.05 | 14.68 | 14.90 | +6.15 | +70.29% | 0.07 | 630 | 1,099 | 0.48 | 0.83 | 0.02 | -0.29 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 212.50 | 12.80 | 13.00 | 12.90 | 12.93 | +6.13 | +90.15% | 0.06 | 586 | 580 | 0.47 | 0.79 | 0.02 | -0.32 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 215.00 | 10.90 | 11.10 | 11.00 | 11.00 | +5.49 | +99.64% | 0.05 | 2,604 | 1,984 | 0.47 | 0.74 | 0.02 | -0.36 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 217.50 | 9.10 | 9.35 | 9.23 | 9.18 | +4.78 | +108.64% | 0.04 | 2,639 | 2,956 | 0.47 | 0.68 | 0.03 | -0.38 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 220.00 | 7.20 | 7.75 | 7.48 | 7.63 | +4.13 | +118.00% | 0.03 | 9,156 | 7,701 | 0.46 | 0.61 | 0.03 | -0.40 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 222.50 | 6.20 | 6.35 | 6.28 | 6.24 | +3.54 | +131.12% | 0.03 | 4,356 | 5,170 | 0.46 | 0.54 | 0.03 | -0.41 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 225.00 | 4.95 | 5.10 | 5.03 | 5.05 | +2.97 | +142.79% | 0.02 | 12,773 | 7,442 | 0.46 | 0.47 | 0.03 | -0.41 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 227.50 | 3.95 | 4.10 | 4.03 | 4.01 | +2.37 | +144.52% | 0.02 | 5,879 | 2,219 | 0.46 | 0.40 | 0.03 | -0.41 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 230.00 | 3.15 | 3.20 | 3.18 | 3.15 | +1.95 | +162.50% | 0.01 | 15,122 | 5,374 | 0.46 | 0.34 | 0.03 | -0.39 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 232.50 | 2.45 | 2.52 | 2.49 | 2.47 | +1.57 | +174.45% | 0.01 | 3,847 | 4,587 | 0.47 | 0.28 | 0.02 | -0.36 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 235.00 | 1.90 | 1.96 | 1.93 | 1.94 | +1.27 | +189.56% | 0.01 | 5,935 | 3,211 | 0.47 | 0.24 | 0.02 | -0.33 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 237.50 | 1.47 | 1.53 | 1.50 | 1.48 | +0.96 | +184.62% | 0.01 | 6,189 | 5,056 | 0.48 | 0.19 | 0.02 | -0.30 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 240.00 | 1.15 | 1.19 | 1.17 | 1.15 | +0.73 | +173.81% | 0.00 | 7,710 | 2,011 | 0.48 | 0.16 | 0.02 | -0.27 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 242.50 | 0.88 | 0.91 | 0.90 | 0.89 | % | 0.00 | 1,682 | 0 | 0.49 | 0.13 | 0.01 | -0.24 | 1/2/2026 | 1/2/2026 3:59:58 PM EST | |
| 245.00 | 0.69 | 0.70 | 0.70 | 0.69 | +0.46 | +200.00% | 0.00 | 2,974 | 1,543 | 0.50 | 0.10 | 0.01 | -0.21 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 250.00 | 0.42 | 0.44 | 0.43 | 0.43 | +0.28 | +186.67% | 0.00 | 14,968 | 2,008 | 0.51 | 0.07 | 0.01 | -0.15 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 255.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.17 | +170.00% | 0.00 | 1,806 | 1,048 | 0.53 | 0.04 | 0.01 | -0.11 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 260.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.12 | +240.00% | 0.00 | 4,346 | 1,075 | 0.55 | 0.03 | 0.00 | -0.07 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 265.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.05 | +100.00% | 0.00 | 1,255 | 336 | 0.57 | 0.02 | 0.00 | -0.05 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 270.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 1,021 | 493 | 0.58 | 0.01 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 275.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 222 | 215 | 0.60 | 0.00 | 0.00 | -0.02 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 83 | 203 | 0.61 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 21 | 336 | 0.67 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.68 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,403 | 326 | 0.72 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 545 | 0.71 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/2/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 145 | 0.84 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 3:59:58 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 3:59:58 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/2/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/2/2026 3:59:58 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/2/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/2/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST | |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.24 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/2/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/2/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 21 | 1.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.57 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,882 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/2/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 382 | 1.21 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.20 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 348 | 1.12 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 357 | 1.04 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 186 | 794 | 0.96 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 71 | 421 | 0.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,047 | 414 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1,352 | 709 | 0.71 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 175.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 284 | 933 | 0.68 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 180.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 742 | 1,588 | 0.63 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 185.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.18 | -75.00% | 0.00 | 970 | 1,258 | 0.57 | -0.01 | 0.00 | -0.04 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 187.50 | 0.06 | 0.07 | 0.07 | 0.06 | % | 0.00 | 291 | 0 | 0.56 | -0.01 | 0.00 | -0.05 | 1/2/2026 | 1/2/2026 3:59:58 PM EST | |
| 190.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.30 | -75.00% | 0.00 | 1,855 | 2,318 | 0.55 | -0.01 | 0.00 | -0.07 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 192.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.39 | -73.59% | 0.00 | 1,123 | 500 | 0.54 | -0.02 | 0.00 | -0.08 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 195.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.53 | -73.62% | 0.00 | 1,437 | 1,665 | 0.53 | -0.03 | 0.00 | -0.10 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 197.50 | 0.25 | 0.27 | 0.26 | 0.27 | -0.69 | -71.88% | 0.00 | 932 | 682 | 0.52 | -0.04 | 0.01 | -0.13 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 200.00 | 0.35 | 0.38 | 0.37 | 0.38 | -0.90 | -70.32% | 0.00 | 8,125 | 2,295 | 0.51 | -0.06 | 0.01 | -0.15 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 202.50 | 0.49 | 0.51 | 0.50 | 0.52 | -1.23 | -70.29% | 0.00 | 1,115 | 743 | 0.50 | -0.08 | 0.01 | -0.18 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 205.00 | 0.69 | 0.72 | 0.71 | 0.72 | -1.60 | -68.97% | 0.00 | 2,262 | 1,385 | 0.49 | -0.10 | 0.01 | -0.22 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 207.50 | 0.94 | 0.99 | 0.97 | 0.98 | -2.02 | -67.34% | 0.00 | 1,713 | 694 | 0.49 | -0.13 | 0.01 | -0.25 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 210.00 | 1.29 | 1.32 | 1.31 | 1.30 | -2.56 | -66.33% | 0.01 | 3,333 | 1,458 | 0.48 | -0.17 | 0.02 | -0.29 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 212.50 | 1.75 | 1.81 | 1.78 | 1.77 | -3.16 | -64.10% | 0.01 | 1,908 | 955 | 0.47 | -0.21 | 0.02 | -0.32 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 215.00 | 2.34 | 2.41 | 2.38 | 2.37 | -3.73 | -61.15% | 0.01 | 6,776 | 2,484 | 0.47 | -0.26 | 0.02 | -0.36 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 217.50 | 3.05 | 3.20 | 3.13 | 3.15 | -4.31 | -57.78% | 0.01 | 2,785 | 587 | 0.46 | -0.32 | 0.03 | -0.38 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 220.00 | 4.00 | 4.10 | 4.05 | 4.05 | -4.75 | -53.98% | 0.02 | 6,913 | 781 | 0.46 | -0.39 | 0.03 | -0.40 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 222.50 | 5.10 | 5.25 | 5.18 | 5.15 | -5.58 | -52.01% | 0.02 | 3,829 | 160 | 0.46 | -0.46 | 0.03 | -0.41 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 225.00 | 6.35 | 6.50 | 6.43 | 6.50 | -5.90 | -47.59% | 0.03 | 5,997 | 767 | 0.46 | -0.53 | 0.03 | -0.41 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 227.50 | 7.85 | 8.00 | 7.93 | 7.93 | -6.75 | -45.99% | 0.03 | 3,269 | 61 | 0.46 | -0.60 | 0.03 | -0.41 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 230.00 | 9.45 | 9.90 | 9.68 | 9.61 | -6.54 | -40.50% | 0.04 | 1,132 | 202 | 0.46 | -0.66 | 0.03 | -0.39 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 232.50 | 11.25 | 11.50 | 11.38 | 11.49 | -6.78 | -37.11% | 0.05 | 242 | 17 | 0.47 | -0.72 | 0.02 | -0.36 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 235.00 | 13.25 | 13.45 | 13.35 | 13.00 | -7.45 | -36.43% | 0.06 | 108 | 80 | 0.48 | -0.76 | 0.02 | -0.33 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 237.50 | 15.30 | 15.50 | 15.40 | 16.47 | -5.53 | -25.14% | 0.06 | 19 | 11 | 0.48 | -0.81 | 0.02 | -0.30 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 240.00 | 17.45 | 17.95 | 17.70 | 16.60 | -8.47 | -33.79% | 0.07 | 121 | 107 | 0.48 | -0.84 | 0.02 | -0.27 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 242.50 | 19.70 | 19.95 | 19.83 | 22.30 | % | 0.08 | 3 | 0 | 0.49 | -0.87 | 0.01 | -0.24 | 1/2/2026 | 1/2/2026 3:59:58 PM EST | |
| 245.00 | 22.00 | 22.30 | 22.15 | 22.30 | -7.39 | -24.90% | 0.09 | 91 | 61 | 0.50 | -0.90 | 0.01 | -0.21 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 250.00 | 26.65 | 27.15 | 26.90 | 26.19 | -7.66 | -22.63% | 0.11 | 104 | 22 | 0.50 | -0.93 | 0.01 | -0.15 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 255.00 | 31.40 | 32.50 | 31.95 | 35.20 | -0.53 | -1.49% | 0.13 | 2 | 1 | 0.69 | -0.96 | 0.01 | -0.11 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 260.00 | 36.05 | 37.05 | 36.55 | 36.00 | -9.03 | -20.06% | 0.14 | 31 | 1 | 0.74 | -0.97 | 0.00 | -0.07 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 265.00 | 41.35 | 42.30 | 41.83 | 43.25 | -18.83 | -30.34% | 0.16 | 2 | 0 | 0.78 | -0.98 | 0.00 | -0.05 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 270.00 | 46.30 | 47.25 | 46.78 | 48.79 | -6.76 | -12.17% | 0.17 | 6 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 1/2/2026 | 1/2/2026 3:59:58 PM EST |
| 275.00 | 50.80 | 52.35 | 51.58 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 1/2/2026 3:59:58 PM EST | |||
| 280.00 | 55.85 | 57.35 | 56.60 | 64.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 12/4/2025 | 1/2/2026 3:59:58 PM EST |
| 285.00 | 60.85 | 62.30 | 61.58 | 69.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 3:59:58 PM EST |
| 290.00 | 65.85 | 67.35 | 66.60 | 68.92 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 3:59:58 PM EST |
| 295.00 | 70.85 | 72.30 | 71.58 | 73.88 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 3:59:58 PM EST |
| 300.00 | 75.85 | 77.30 | 76.58 | 78.87 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 1/2/2026 3:59:58 PM EST |
| 305.00 | 80.80 | 82.30 | 81.55 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 310.00 | 85.80 | 87.35 | 86.58 | % | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 315.00 | 90.80 | 92.35 | 91.58 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 320.00 | 95.80 | 97.35 | 96.58 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 325.00 | 100.80 | 102.35 | 101.58 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 330.00 | 105.80 | 107.35 | 106.58 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 335.00 | 110.80 | 112.35 | 111.58 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 340.00 | 115.80 | 117.30 | 116.55 | 121.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 3:59:58 PM EST |
| 345.00 | 120.80 | 122.35 | 121.58 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 350.00 | 125.80 | 127.35 | 126.58 | % | 0.36 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 360.00 | 135.80 | 137.35 | 136.58 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 370.00 | 145.80 | 147.35 | 146.58 | % | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 380.00 | 155.80 | 157.35 | 156.58 | % | 0.41 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 390.00 | 165.80 | 167.35 | 166.58 | % | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 400.00 | 175.80 | 177.35 | 176.58 | % | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 410.00 | 185.80 | 187.35 | 186.58 | % | 0.46 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST | |||
| 420.00 | 195.80 | 197.30 | 196.55 | % | 0.47 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:58 PM EST |