Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $231.83 as of 1/19/2026 11:08:10 AM 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 | 190.55 | 193.30 | 191.93 | % | 4.80 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 45.00 | 185.55 | 188.30 | 186.93 | % | 4.15 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 50.00 | 180.30 | 183.45 | 181.88 | % | 3.64 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 55.00 | 175.60 | 178.30 | 176.95 | % | 3.22 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 60.00 | 170.30 | 173.45 | 171.88 | % | 2.86 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 65.00 | 165.30 | 168.60 | 166.95 | % | 2.57 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 70.00 | 160.60 | 163.25 | 161.93 | % | 2.31 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 75.00 | 155.60 | 158.30 | 156.95 | 157.50 | +27.63 | +21.28% | 2.09 | 4 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 80.00 | 150.60 | 153.30 | 151.95 | 124.98 | 0.00 | 0.00% | 1.90 | 0 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:05 PM EST |
| 85.00 | 145.60 | 148.30 | 146.95 | 147.50 | +14.50 | +10.91% | 1.73 | 6 | 1 | 4.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 90.00 | 140.60 | 143.30 | 141.95 | 140.93 | % | 1.58 | 3 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST | |
| 95.00 | 135.65 | 137.90 | 136.78 | 136.95 | +15.25 | +12.54% | 1.44 | 2 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 100.00 | 131.10 | 132.80 | 131.95 | 133.20 | -3.30 | -2.42% | 1.32 | 51 | 8 | 3.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 105.00 | 125.65 | 128.10 | 126.88 | 126.78 | +12.37 | +10.82% | 1.21 | 19 | 14 | 3.34 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 110.00 | 120.65 | 123.30 | 121.98 | 120.45 | -0.50 | -0.42% | 1.11 | 1 | 7 | 3.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 115.00 | 115.65 | 118.05 | 116.85 | 117.52 | +13.02 | +12.46% | 1.02 | 6 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 120.00 | 110.65 | 113.05 | 111.85 | 112.12 | +25.19 | +28.98% | 0.93 | 1 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 125.00 | 105.65 | 108.05 | 106.85 | 107.10 | +13.24 | +14.11% | 0.85 | 9 | 7 | 2.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 130.00 | 100.65 | 103.05 | 101.85 | 102.50 | -4.82 | -4.50% | 0.78 | 6 | 28 | 2.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 135.00 | 95.85 | 97.80 | 96.83 | 102.42 | 0.00 | 0.00% | 0.72 | 0 | 22 | 2.37 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 140.00 | 90.65 | 93.05 | 91.85 | 92.15 | -0.63 | -0.68% | 0.66 | 17 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 145.00 | 85.75 | 88.05 | 86.90 | 86.62 | -1.14 | -1.30% | 0.60 | 1 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 150.00 | 81.30 | 82.50 | 81.90 | 81.98 | -0.47 | -0.57% | 0.55 | 49 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 155.00 | 76.10 | 78.05 | 77.08 | 78.20 | +11.11 | +16.56% | 0.50 | 8 | 7 | 1.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 160.00 | 71.15 | 72.50 | 71.83 | 71.86 | -4.20 | -5.53% | 0.45 | 11 | 63 | 1.51 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 165.00 | 66.10 | 68.10 | 67.10 | 67.63 | +9.60 | +16.55% | 0.41 | 4 | 111 | 1.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 170.00 | 61.25 | 63.05 | 62.15 | 61.86 | -3.47 | -5.32% | 0.37 | 15 | 43 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 175.00 | 56.15 | 58.10 | 57.13 | 56.63 | -5.02 | -8.15% | 0.33 | 9 | 76 | 1.38 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 177.50 | 53.60 | 55.60 | 54.60 | 42.88 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 180.00 | 51.40 | 52.45 | 51.93 | 52.00 | +1.50 | +2.97% | 0.29 | 34 | 910 | 1.07 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 182.50 | 48.60 | 50.60 | 49.60 | 40.05 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.21 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 185.00 | 45.85 | 48.55 | 47.20 | 47.32 | -3.96 | -7.73% | 0.26 | 15 | 398 | 0.99 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 187.50 | 43.30 | 45.65 | 44.48 | 45.10 | +10.10 | +28.86% | 0.24 | 5 | 23 | 1.12 | 1.00 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 190.00 | 41.45 | 42.35 | 41.90 | 42.61 | -5.09 | -10.68% | 0.22 | 103 | 965 | 0.80 | 0.99 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 192.50 | 38.70 | 40.70 | 39.70 | 39.42 | -3.03 | -7.14% | 0.21 | 15 | 86 | 1.02 | 0.99 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 195.00 | 36.45 | 37.40 | 36.93 | 37.00 | +2.11 | +6.05% | 0.19 | 24 | 467 | 0.73 | 0.99 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 197.50 | 33.95 | 35.00 | 34.48 | 33.83 | +1.55 | +4.81% | 0.17 | 59 | 356 | 0.74 | 0.98 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 200.00 | 32.00 | 32.90 | 32.45 | 32.65 | +4.40 | +15.58% | 0.16 | 30 | 810 | 0.32 | 0.97 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 202.50 | 28.85 | 30.35 | 29.60 | 30.40 | +2.90 | +10.55% | 0.15 | 22 | 189 | 0.73 | 0.96 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 205.00 | 27.15 | 27.90 | 27.53 | 27.74 | +4.06 | +17.15% | 0.13 | 131 | 1,042 | 0.47 | 0.95 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 207.50 | 24.75 | 25.10 | 24.93 | 25.50 | +4.05 | +18.89% | 0.12 | 17 | 732 | 0.43 | 0.94 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 210.00 | 22.40 | 22.80 | 22.60 | 22.69 | +3.89 | +20.70% | 0.11 | 161 | 1,590 | 0.42 | 0.92 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 212.50 | 20.10 | 20.80 | 20.45 | 20.50 | +3.47 | +20.38% | 0.10 | 108 | 1,066 | 0.43 | 0.90 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 215.00 | 17.85 | 18.10 | 17.98 | 17.95 | +3.05 | +20.47% | 0.08 | 706 | 1,617 | 0.43 | 0.87 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 217.50 | 15.65 | 16.35 | 16.00 | 15.75 | +2.76 | +21.25% | 0.07 | 1,498 | 2,321 | 0.42 | 0.84 | 0.02 | -0.30 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 220.00 | 13.60 | 13.85 | 13.73 | 13.67 | +2.57 | +23.16% | 0.06 | 2,509 | 3,927 | 0.43 | 0.80 | 0.02 | -0.33 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 222.50 | 11.65 | 11.90 | 11.78 | 11.85 | +2.47 | +26.34% | 0.05 | 1,021 | 2,353 | 0.43 | 0.76 | 0.02 | -0.35 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 225.00 | 9.85 | 10.10 | 9.98 | 10.00 | +2.10 | +26.59% | 0.04 | 2,136 | 3,496 | 0.43 | 0.71 | 0.02 | -0.38 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 227.50 | 8.25 | 8.45 | 8.35 | 8.39 | +1.84 | +28.10% | 0.04 | 1,247 | 1,003 | 0.43 | 0.65 | 0.03 | -0.40 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 230.00 | 6.80 | 7.00 | 6.90 | 7.00 | +1.70 | +32.08% | 0.03 | 7,815 | 5,483 | 0.44 | 0.58 | 0.03 | -0.41 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 232.50 | 5.55 | 5.70 | 5.63 | 5.55 | +1.20 | +27.59% | 0.02 | 9,430 | 1,356 | 0.44 | 0.51 | 0.03 | -0.41 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 235.00 | 4.45 | 4.60 | 4.53 | 4.45 | +1.00 | +28.99% | 0.02 | 12,827 | 4,434 | 0.44 | 0.44 | 0.03 | -0.41 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 237.50 | 3.50 | 3.65 | 3.58 | 3.60 | +0.86 | +31.39% | 0.02 | 5,251 | 2,217 | 0.44 | 0.38 | 0.03 | -0.39 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 240.00 | 2.80 | 2.86 | 2.83 | 2.81 | +0.69 | +32.55% | 0.01 | 21,442 | 6,414 | 0.45 | 0.32 | 0.02 | -0.37 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 242.50 | 2.14 | 2.21 | 2.18 | 2.22 | +0.55 | +32.94% | 0.01 | 3,051 | 4,757 | 0.45 | 0.26 | 0.02 | -0.34 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 245.00 | 1.64 | 1.71 | 1.68 | 1.68 | +0.36 | +27.28% | 0.01 | 6,395 | 2,265 | 0.45 | 0.22 | 0.02 | -0.31 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 247.50 | 1.25 | 1.32 | 1.29 | 1.28 | +0.27 | +26.74% | 0.01 | 4,052 | 4,106 | 0.46 | 0.18 | 0.02 | -0.28 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 250.00 | 0.95 | 0.99 | 0.97 | 0.99 | +0.18 | +22.23% | 0.00 | 14,480 | 7,389 | 0.46 | 0.15 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 255.00 | 0.54 | 0.58 | 0.56 | 0.58 | +0.09 | +18.37% | 0.00 | 6,666 | 7,153 | 0.47 | 0.10 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 260.00 | 0.32 | 0.35 | 0.34 | 0.32 | +0.01 | +3.23% | 0.00 | 5,252 | 3,853 | 0.49 | 0.06 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 265.00 | 0.20 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 0.00 | 3,821 | 3,385 | 0.51 | 0.04 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 270.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 2,467 | 2,138 | 0.53 | 0.02 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 275.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 877 | 566 | 0.55 | 0.01 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 280.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1,572 | 529 | 0.58 | 0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 285.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 222 | 437 | 0.59 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 148 | 739 | 0.61 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 295.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 208 | 153 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 645 | 621 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 121 | 94 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 119 | 114 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 254 | 0.74 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 130 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.87 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.97 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 18 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/16/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 803 | 1.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.75 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.65 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 99 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.55 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.46 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 166 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 263 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 53 | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 774 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 132 | 434 | 1.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 18 | 915 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 165.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1,477 | 10,000 | 0.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 170.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 34 | 734 | 0.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 175.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 133 | 1,133 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 177.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 64 | 80 | 0.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 180.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 148 | 1,294 | 0.77 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 182.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 50 | 73 | 0.73 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 185.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 281 | 2,109 | 0.72 | 0.00 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 187.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 679 | 345 | 0.70 | 0.00 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 190.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 1,303 | 1,927 | 0.67 | -0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 192.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 928 | 682 | 0.65 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 195.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 0.00 | 2,677 | 2,051 | 0.64 | -0.01 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 197.50 | 0.19 | 0.21 | 0.20 | 0.19 | -0.11 | -36.67% | 0.00 | 188 | 1,009 | 0.62 | -0.02 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 200.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.13 | -34.22% | 0.00 | 2,689 | 3,124 | 0.60 | -0.03 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 202.50 | 0.29 | 0.31 | 0.30 | 0.29 | -0.19 | -39.59% | 0.00 | 3,884 | 2,021 | 0.58 | -0.04 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 205.00 | 0.36 | 0.37 | 0.37 | 0.37 | -0.25 | -40.33% | 0.00 | 1,311 | 5,614 | 0.56 | -0.05 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 207.50 | 0.45 | 0.48 | 0.47 | 0.46 | -0.37 | -44.58% | 0.00 | 574 | 782 | 0.54 | -0.06 | 0.01 | -0.17 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 210.00 | 0.58 | 0.59 | 0.59 | 0.59 | -0.47 | -44.34% | 0.00 | 3,086 | 3,535 | 0.53 | -0.08 | 0.01 | -0.20 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 212.50 | 0.75 | 0.78 | 0.77 | 0.77 | -0.62 | -44.61% | 0.00 | 2,364 | 1,073 | 0.51 | -0.10 | 0.01 | -0.24 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 215.00 | 0.99 | 1.03 | 1.01 | 1.00 | -0.81 | -44.76% | 0.00 | 3,248 | 2,237 | 0.50 | -0.13 | 0.01 | -0.27 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 217.50 | 1.31 | 1.35 | 1.33 | 1.32 | -1.01 | -43.35% | 0.01 | 1,455 | 1,575 | 0.49 | -0.16 | 0.02 | -0.30 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 220.00 | 1.73 | 1.78 | 1.76 | 1.75 | -1.22 | -41.08% | 0.01 | 5,340 | 4,036 | 0.48 | -0.20 | 0.02 | -0.33 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 222.50 | 2.28 | 2.35 | 2.32 | 2.30 | -1.41 | -38.01% | 0.01 | 3,168 | 1,131 | 0.48 | -0.24 | 0.02 | -0.35 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 225.00 | 2.95 | 3.05 | 3.00 | 3.00 | -1.79 | -37.37% | 0.01 | 5,023 | 2,484 | 0.48 | -0.29 | 0.02 | -0.38 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 227.50 | 3.80 | 3.95 | 3.88 | 3.90 | -2.03 | -34.24% | 0.02 | 5,017 | 1,318 | 0.48 | -0.35 | 0.03 | -0.40 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 230.00 | 4.85 | 5.00 | 4.93 | 4.95 | -2.30 | -31.73% | 0.02 | 13,268 | 1,629 | 0.48 | -0.42 | 0.03 | -0.41 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 232.50 | 6.05 | 6.25 | 6.15 | 6.14 | -2.61 | -29.83% | 0.03 | 5,294 | 576 | 0.48 | -0.49 | 0.03 | -0.41 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 235.00 | 7.45 | 7.60 | 7.53 | 7.45 | -2.91 | -28.09% | 0.03 | 3,290 | 1,259 | 0.48 | -0.56 | 0.03 | -0.41 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 237.50 | 9.00 | 9.20 | 9.10 | 9.13 | -3.07 | -25.17% | 0.04 | 664 | 911 | 0.49 | -0.62 | 0.03 | -0.39 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 240.00 | 10.75 | 10.95 | 10.85 | 11.00 | -3.00 | -21.43% | 0.05 | 1,160 | 600 | 0.49 | -0.68 | 0.02 | -0.37 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 242.50 | 12.60 | 12.85 | 12.73 | 12.38 | -3.77 | -23.35% | 0.05 | 275 | 185 | 0.50 | -0.74 | 0.02 | -0.34 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 245.00 | 14.60 | 14.85 | 14.73 | 14.48 | -3.72 | -20.44% | 0.06 | 280 | 192 | 0.51 | -0.78 | 0.02 | -0.31 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 247.50 | 16.70 | 17.00 | 16.85 | 16.52 | -3.88 | -19.02% | 0.07 | 75 | 146 | 0.52 | -0.82 | 0.02 | -0.28 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 250.00 | 18.30 | 19.15 | 18.73 | 19.10 | -3.70 | -16.23% | 0.07 | 403 | 195 | 0.54 | -0.85 | 0.01 | -0.25 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 255.00 | 22.65 | 23.80 | 23.23 | 23.40 | -2.96 | -11.23% | 0.09 | 17 | 43 | 0.58 | -0.90 | 0.01 | -0.19 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 260.00 | 28.25 | 29.00 | 28.63 | 28.50 | -3.74 | -11.60% | 0.11 | 45 | 65 | 0.70 | -0.94 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 265.00 | 32.45 | 33.50 | 32.98 | 32.00 | +0.35 | +1.11% | 0.12 | 1 | 38 | 0.48 | -0.96 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 270.00 | 37.85 | 39.10 | 38.48 | 37.25 | -5.00 | -11.84% | 0.14 | 1 | 1 | 0.63 | -0.98 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 275.00 | 42.90 | 43.60 | 43.25 | 55.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.04 | 1/14/2026 | 1/16/2026 4:00:05 PM EST |
| 280.00 | 47.70 | 48.70 | 48.20 | 51.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:05 PM EST |
| 285.00 | 52.05 | 54.20 | 53.13 | 63.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:05 PM EST |
| 290.00 | 57.05 | 59.45 | 58.25 | 59.75 | % | 0.20 | 1 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:05 PM EST | |
| 295.00 | 62.05 | 64.15 | 63.10 | 62.50 | -4.65 | -6.93% | 0.21 | 1 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:05 PM EST |
| 300.00 | 67.05 | 69.45 | 68.25 | 92.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:05 PM EST |
| 305.00 | 72.05 | 74.15 | 73.10 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 310.00 | 77.05 | 79.45 | 78.25 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 315.00 | 82.05 | 84.45 | 83.25 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 320.00 | 87.05 | 89.45 | 88.25 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 325.00 | 92.05 | 94.15 | 93.10 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 330.00 | 97.05 | 99.15 | 98.10 | % | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 335.00 | 102.05 | 104.45 | 103.25 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 340.00 | 106.90 | 109.45 | 108.18 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 345.00 | 111.90 | 114.45 | 113.18 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 350.00 | 116.90 | 119.45 | 118.18 | % | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 360.00 | 126.90 | 129.45 | 128.18 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 370.00 | 136.90 | 139.45 | 138.18 | % | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 380.00 | 146.90 | 149.45 | 148.18 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 390.00 | 156.90 | 159.45 | 158.18 | % | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 400.00 | 166.90 | 169.45 | 168.18 | % | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 410.00 | 177.00 | 179.20 | 178.10 | % | 0.43 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST | |||
| 420.00 | 187.00 | 189.50 | 188.25 | % | 0.45 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:05 PM EST |