Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $164.38 as of 10/6/2025 7:27:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 158.50 | 159.10 | 158.80 | 116.63 | 0.00 | 0.00% | 3.53 | 0 | 185 | 4.57 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/6/2025 3:59:52 PM EST |
| 50.00 | 153.35 | 154.10 | 153.73 | 126.28 | 0.00 | 0.00% | 3.07 | 0 | 112 | 4.02 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/6/2025 3:59:52 PM EST |
| 55.00 | 148.35 | 149.10 | 148.73 | 99.40 | 0.00 | 0.00% | 2.70 | 0 | 93 | 3.89 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 3:59:52 PM EST |
| 60.00 | 143.60 | 143.90 | 143.75 | 145.85 | +35.65 | +32.35% | 2.40 | 26 | 2,352 | 3.64 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 65.00 | 138.55 | 139.10 | 138.83 | 149.00 | +61.50 | +70.29% | 2.14 | 1 | 126 | 3.41 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 70.00 | 133.60 | 133.90 | 133.75 | 140.50 | +46.20 | +49.00% | 1.91 | 2 | 332 | 3.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 75.00 | 128.60 | 129.10 | 128.85 | 130.90 | +41.28 | +46.07% | 1.72 | 3 | 160 | 3.01 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 80.00 | 123.55 | 123.90 | 123.73 | 130.00 | +45.25 | +53.40% | 1.55 | 20 | 499 | 2.81 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 85.00 | 118.65 | 119.15 | 118.90 | 83.85 | 0.00 | 0.00% | 1.40 | 0 | 1,552 | 2.58 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 90.00 | 113.65 | 113.95 | 113.80 | 115.50 | +36.80 | +46.76% | 1.26 | 19 | 4,969 | 2.54 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 95.00 | 108.65 | 108.95 | 108.80 | 110.50 | +36.30 | +48.93% | 1.15 | 8 | 2,734 | 2.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 100.00 | 103.65 | 103.95 | 103.80 | 105.85 | +40.05 | +60.87% | 1.04 | 30 | 2,190 | 2.18 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 105.00 | 98.65 | 99.00 | 98.83 | 99.80 | +36.50 | +57.67% | 0.94 | 45 | 2,412 | 1.72 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 110.00 | 93.65 | 94.05 | 93.85 | 95.55 | +40.35 | +73.10% | 0.85 | 106 | 4,730 | 1.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 115.00 | 88.70 | 89.00 | 88.85 | 88.74 | +38.86 | +77.91% | 0.77 | 73 | 6,068 | 1.76 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 120.00 | 83.70 | 84.00 | 83.85 | 86.15 | +41.02 | +90.90% | 0.70 | 111 | 5,497 | 1.63 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 125.00 | 78.75 | 79.05 | 78.90 | 79.66 | +39.81 | +99.90% | 0.63 | 78 | 5,551 | 1.61 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 130.00 | 73.70 | 74.10 | 73.90 | 76.55 | +41.30 | +117.17% | 0.57 | 238 | 10,751 | 1.45 | 1.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 135.00 | 68.75 | 69.10 | 68.93 | 69.11 | +39.19 | +130.99% | 0.51 | 53 | 2,631 | 1.37 | 1.00 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 140.00 | 63.80 | 64.15 | 63.98 | 63.84 | +38.06 | +147.64% | 0.46 | 243 | 6,194 | 1.22 | 0.99 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 145.00 | 58.90 | 59.20 | 59.05 | 58.98 | +38.22 | +184.11% | 0.41 | 590 | 5,867 | 0.32 | 0.99 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 147.00 | 56.85 | 57.40 | 57.13 | 65.50 | +46.45 | +243.84% | 0.39 | 5 | 96 | 0.50 | 0.99 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 148.00 | 55.90 | 56.25 | 56.08 | 58.04 | +36.52 | +169.71% | 0.38 | 87 | 223 | 1.09 | 0.98 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 149.00 | 54.90 | 55.25 | 55.08 | 57.06 | +34.45 | +152.37% | 0.37 | 84 | 143 | 1.09 | 0.98 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 150.00 | 53.95 | 54.25 | 54.10 | 53.81 | +37.46 | +229.12% | 0.36 | 792 | 11,783 | 1.07 | 0.98 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 152.50 | 51.50 | 51.80 | 51.65 | 55.63 | +41.38 | +290.39% | 0.34 | 115 | 344 | 0.56 | 0.98 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 155.00 | 49.05 | 49.30 | 49.18 | 48.61 | +36.41 | +298.45% | 0.32 | 851 | 11,500 | 0.52 | 0.97 | 0.00 | -0.14 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 157.50 | 46.60 | 46.85 | 46.73 | 48.56 | +38.01 | +360.29% | 0.30 | 217 | 695 | 0.59 | 0.97 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 160.00 | 44.15 | 44.50 | 44.33 | 44.35 | +35.60 | +406.86% | 0.28 | 4,196 | 16,362 | 0.60 | 0.96 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 162.50 | 41.70 | 42.00 | 41.85 | 41.60 | +34.30 | +469.87% | 0.26 | 590 | 2,583 | 0.59 | 0.96 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 165.00 | 39.30 | 39.60 | 39.45 | 39.43 | +33.48 | +562.69% | 0.24 | 4,074 | 11,305 | 0.60 | 0.95 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 167.50 | 36.95 | 37.20 | 37.08 | 36.98 | +32.13 | +662.48% | 0.22 | 1,145 | 2,589 | 0.63 | 0.94 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 170.00 | 34.60 | 34.80 | 34.70 | 34.75 | +30.87 | +795.62% | 0.20 | 9,200 | 24,041 | 0.63 | 0.93 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 172.50 | 32.25 | 32.50 | 32.38 | 32.24 | +29.14 | +940.00% | 0.19 | 1,330 | 2,957 | 0.61 | 0.92 | 0.01 | -0.24 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 175.00 | 30.05 | 30.25 | 30.15 | 30.15 | +27.68 | +1,120.65% | 0.17 | 11,358 | 19,943 | 0.62 | 0.90 | 0.01 | -0.26 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 177.50 | 27.75 | 28.00 | 27.88 | 29.80 | +27.86 | +1,436.09% | 0.16 | 455 | 1,105 | 0.62 | 0.89 | 0.01 | -0.28 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 180.00 | 25.65 | 25.90 | 25.78 | 25.65 | +24.13 | +1,587.50% | 0.14 | 13,730 | 19,436 | 0.63 | 0.87 | 0.01 | -0.30 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 182.50 | 23.50 | 23.75 | 23.63 | 23.52 | +22.33 | +1,876.48% | 0.13 | 804 | 3,871 | 0.63 | 0.84 | 0.01 | -0.32 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 185.00 | 21.55 | 21.75 | 21.65 | 21.65 | +20.72 | +2,227.96% | 0.12 | 10,812 | 22,949 | 0.64 | 0.82 | 0.01 | -0.34 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 187.50 | 19.65 | 19.80 | 19.73 | 19.56 | % | 0.11 | 100 | 0 | 0.64 | 0.79 | 0.01 | -0.37 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 190.00 | 17.85 | 17.95 | 17.90 | 17.82 | +17.24 | +2,972.42% | 0.09 | 6,159 | 10,163 | 0.65 | 0.75 | 0.01 | -0.39 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 192.50 | 16.15 | 16.25 | 16.20 | 15.95 | % | 0.08 | 264 | 0 | 0.65 | 0.72 | 0.01 | -0.42 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 195.00 | 14.55 | 14.65 | 14.60 | 14.55 | +14.20 | +4,057.15% | 0.07 | 3,250 | 4,780 | 0.66 | 0.68 | 0.01 | -0.44 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 200.00 | 11.70 | 11.80 | 11.75 | 11.70 | +11.47 | +4,986.96% | 0.06 | 16,492 | 14,219 | 0.67 | 0.60 | 0.02 | -0.48 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 205.00 | 9.30 | 9.40 | 9.35 | 9.34 | +9.19 | +6,126.67% | 0.05 | 8,270 | 860 | 0.68 | 0.52 | 0.02 | -0.50 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 210.00 | 7.35 | 7.45 | 7.40 | 7.45 | +7.34 | +6,672.73% | 0.04 | 38,272 | 10,895 | 0.69 | 0.44 | 0.02 | -0.50 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 215.00 | 5.80 | 5.85 | 5.83 | 5.81 | % | 0.03 | 17,406 | 0 | 0.71 | 0.37 | 0.01 | -0.49 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 220.00 | 4.55 | 4.60 | 4.58 | 4.58 | +4.54 | +11,350.00% | 0.02 | 43,772 | 9,311 | 0.72 | 0.31 | 0.01 | -0.46 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 230.00 | 2.80 | 2.83 | 2.82 | 2.80 | +2.78 | +13,900.00% | 0.01 | 38,358 | 3,209 | 0.75 | 0.21 | 0.01 | -0.38 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 240.00 | 1.76 | 1.78 | 1.77 | 1.76 | +1.75 | +17,500.00% | 0.01 | 24,104 | 2,879 | 0.78 | 0.14 | 0.01 | -0.30 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 250.00 | 1.13 | 1.15 | 1.14 | 1.14 | +1.12 | +5,600.00% | 0.00 | 46,227 | 17,953 | 0.82 | 0.09 | 0.01 | -0.23 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 260.00 | 0.74 | 0.76 | 0.75 | 0.74 | +0.73 | +7,300.00% | 0.00 | 8,269 | 859 | 0.85 | 0.06 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 270.00 | 0.50 | 0.51 | 0.51 | 0.50 | +0.49 | +4,900.00% | 0.00 | 5,367 | 726 | 0.89 | 0.04 | 0.00 | -0.14 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 280.00 | 0.34 | 0.35 | 0.35 | 0.35 | +0.34 | +3,400.00% | 0.00 | 5,881 | 2,240 | 0.92 | 0.03 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 290.00 | 0.23 | 0.24 | 0.24 | 0.25 | +0.24 | +2,400.00% | 0.00 | 1,991 | 632 | 0.95 | 0.02 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 300.00 | 0.16 | 0.17 | 0.17 | 0.16 | +0.15 | +1,500.00% | 0.00 | 5,221 | 1,685 | 0.97 | 0.01 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 310.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.11 | +1,100.00% | 0.00 | 517 | 199 | 1.00 | 0.01 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 320.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.07 | +700.00% | 0.00 | 1,330 | 491 | 1.03 | 0.01 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 330.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 660 | 377 | 1.05 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 340.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 954 | 1,972 | 1.08 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 350.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1,687 | 353 | 1.09 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 360.00 | 0.02 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 722 | 699 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 370.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2,030 | 261 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 844 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 921 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/6/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 394 | 2.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/6/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,997 | 2.28 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 2.13 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/6/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,557 | 2.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,147 | 1.88 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 5,667 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 6,610 | 1.65 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 5,477 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 252 | 17,831 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 849 | 19,362 | 1.40 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 568 | 4,487 | 1.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 110.00 | 0.02 | 0.11 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 753 | 8,249 | 1.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1,091 | 8,599 | 1.20 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 120.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 828 | 6,489 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 125.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 2,739 | 4,594 | 1.10 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 130.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 3,009 | 25,160 | 1.07 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 135.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.22 | -73.34% | 0.00 | 8,547 | 21,310 | 1.02 | 0.00 | 0.00 | -0.04 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 140.00 | 0.10 | 0.11 | 0.11 | 0.12 | -0.37 | -75.51% | 0.00 | 2,515 | 14,305 | 0.99 | -0.01 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 145.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.64 | -81.02% | 0.00 | 2,612 | 18,207 | 0.93 | -0.01 | 0.00 | -0.10 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 147.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.81 | -81.82% | 0.00 | 336 | 577 | 0.90 | -0.01 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 148.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.92 | -83.64% | 0.00 | 119 | 2,721 | 0.90 | -0.02 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 149.00 | 0.19 | 0.20 | 0.20 | 0.19 | -1.07 | -84.93% | 0.00 | 155 | 942 | 0.89 | -0.02 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 150.00 | 0.21 | 0.22 | 0.22 | 0.22 | -1.14 | -83.83% | 0.00 | 4,628 | 25,229 | 0.89 | -0.02 | 0.00 | -0.12 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 152.50 | 0.24 | 0.25 | 0.25 | 0.26 | -1.52 | -85.40% | 0.00 | 1,106 | 3,550 | 0.86 | -0.02 | 0.00 | -0.13 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 155.00 | 0.28 | 0.29 | 0.29 | 0.30 | -2.01 | -87.02% | 0.00 | 3,904 | 13,599 | 0.84 | -0.03 | 0.00 | -0.14 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 157.50 | 0.33 | 0.34 | 0.34 | 0.33 | -2.67 | -89.00% | 0.00 | 1,114 | 1,541 | 0.82 | -0.03 | 0.00 | -0.16 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 160.00 | 0.38 | 0.40 | 0.39 | 0.40 | -3.40 | -89.48% | 0.00 | 5,133 | 15,031 | 0.80 | -0.04 | 0.00 | -0.17 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 162.50 | 0.46 | 0.47 | 0.47 | 0.52 | -4.33 | -89.28% | 0.00 | 919 | 2,431 | 0.78 | -0.04 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 165.00 | 0.54 | 0.56 | 0.55 | 0.56 | -5.47 | -90.72% | 0.00 | 3,587 | 6,511 | 0.77 | -0.05 | 0.00 | -0.20 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 167.50 | 0.65 | 0.67 | 0.66 | 0.69 | -6.91 | -90.93% | 0.00 | 1,367 | 686 | 0.75 | -0.06 | 0.00 | -0.21 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 170.00 | 0.79 | 0.80 | 0.80 | 0.80 | -8.14 | -91.06% | 0.00 | 8,127 | 5,039 | 0.74 | -0.07 | 0.00 | -0.23 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 172.50 | 0.96 | 0.98 | 0.97 | 1.00 | -9.70 | -90.66% | 0.01 | 971 | 447 | 0.73 | -0.08 | 0.01 | -0.24 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 175.00 | 1.18 | 1.20 | 1.19 | 1.19 | -11.20 | -90.40% | 0.01 | 4,873 | 5,315 | 0.72 | -0.10 | 0.01 | -0.26 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 177.50 | 1.43 | 1.47 | 1.45 | 1.43 | -13.17 | -90.21% | 0.01 | 1,085 | 83 | 0.71 | -0.11 | 0.01 | -0.28 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 180.00 | 1.76 | 1.80 | 1.78 | 1.76 | -14.87 | -89.42% | 0.01 | 7,930 | 1,892 | 0.70 | -0.13 | 0.01 | -0.30 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 182.50 | 2.16 | 2.21 | 2.19 | 2.19 | -16.26 | -88.13% | 0.01 | 1,494 | 48 | 0.70 | -0.16 | 0.01 | -0.32 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 185.00 | 2.65 | 2.68 | 2.67 | 2.65 | -19.45 | -88.01% | 0.01 | 7,575 | 883 | 0.70 | -0.18 | 0.01 | -0.34 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 187.50 | 3.20 | 3.30 | 3.25 | 3.30 | % | 0.02 | 1,499 | 0 | 0.69 | -0.21 | 0.01 | -0.37 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 190.00 | 3.90 | 3.95 | 3.93 | 3.95 | -18.80 | -82.64% | 0.02 | 8,951 | 1,209 | 0.69 | -0.25 | 0.01 | -0.39 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 192.50 | 4.65 | 4.75 | 4.70 | 4.70 | % | 0.02 | 3,192 | 0 | 0.70 | -0.28 | 0.01 | -0.42 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 195.00 | 5.55 | 5.65 | 5.60 | 5.65 | -24.83 | -81.47% | 0.03 | 7,880 | 644 | 0.70 | -0.32 | 0.01 | -0.44 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 200.00 | 7.75 | 7.80 | 7.78 | 7.78 | -24.47 | -75.88% | 0.04 | 24,260 | 385 | 0.70 | -0.40 | 0.02 | -0.48 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 205.00 | 10.30 | 10.40 | 10.35 | 10.35 | -24.45 | -70.26% | 0.05 | 14,466 | 3 | 0.72 | -0.48 | 0.02 | -0.50 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 210.00 | 13.35 | 13.45 | 13.40 | 13.35 | -33.45 | -71.48% | 0.06 | 17,368 | 0 | 0.73 | -0.56 | 0.02 | -0.50 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 215.00 | 16.75 | 16.90 | 16.83 | 16.95 | % | 0.08 | 8,254 | 0 | 0.74 | -0.63 | 0.01 | -0.49 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 220.00 | 20.50 | 20.65 | 20.58 | 20.75 | -37.45 | -64.35% | 0.09 | 6,630 | 0 | 0.76 | -0.69 | 0.01 | -0.46 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 230.00 | 28.70 | 29.00 | 28.85 | 28.85 | -32.45 | -52.94% | 0.13 | 1,178 | 0 | 0.80 | -0.79 | 0.01 | -0.38 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 240.00 | 37.70 | 38.00 | 37.85 | 35.85 | -36.75 | -50.62% | 0.16 | 339 | 0 | 0.83 | -0.86 | 0.01 | -0.30 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 250.00 | 47.05 | 47.50 | 47.28 | 45.49 | -42.31 | -48.19% | 0.19 | 89 | 0 | 0.80 | -0.91 | 0.01 | -0.23 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 260.00 | 56.60 | 57.20 | 56.90 | 52.05 | -48.50 | -48.24% | 0.22 | 97 | 0 | 0.00 | -0.94 | 0.00 | -0.18 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 270.00 | 66.35 | 66.80 | 66.58 | 64.35 | -40.95 | -38.89% | 0.25 | 35 | 0 | 0.00 | -0.96 | 0.00 | -0.14 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 280.00 | 76.20 | 76.75 | 76.48 | 73.00 | -68.80 | -48.52% | 0.27 | 13 | 0 | 0.00 | -0.97 | 0.00 | -0.11 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 290.00 | 86.10 | 86.70 | 86.40 | 80.70 | -52.75 | -39.53% | 0.30 | 16 | 0 | 0.00 | -0.98 | 0.00 | -0.08 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 300.00 | 96.05 | 96.70 | 96.38 | 94.25 | -43.55 | -31.61% | 0.32 | 55 | 0 | 0.00 | -0.99 | 0.00 | -0.06 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 310.00 | 106.05 | 106.70 | 106.38 | 100.55 | % | 0.34 | 9 | 0 | 0.00 | -0.99 | 0.00 | -0.05 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 320.00 | 115.90 | 116.75 | 116.33 | 100.85 | -62.50 | -38.27% | 0.36 | 6 | 0 | 0.00 | -0.99 | 0.00 | -0.03 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 330.00 | 125.85 | 126.75 | 126.30 | 111.00 | -56.90 | -33.89% | 0.38 | 14 | 0 | 0.00 | -1.00 | 0.00 | -0.02 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 340.00 | 135.90 | 136.75 | 136.33 | 121.05 | % | 0.40 | 6 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST | |
| 350.00 | 145.90 | 146.75 | 146.33 | 130.15 | -60.40 | -31.70% | 0.42 | 7 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 360.00 | 156.05 | 156.75 | 156.40 | 141.20 | -54.50 | -27.85% | 0.43 | 9 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |
| 370.00 | 166.05 | 166.70 | 166.38 | 161.27 | % | 0.45 | 18 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 3:59:52 PM EST |