Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $240.85 as of 10/9/2025 7:17:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 192.70 | 193.45 | 193.08 | 120.90 | 0.00 | 0.00% | 4.83 | 0 | 1 | 4.08 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 45.00 | 187.70 | 188.45 | 188.08 | % | 4.18 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 50.00 | 182.75 | 183.45 | 183.10 | % | 3.66 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 55.00 | 177.70 | 178.50 | 178.10 | % | 3.24 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 60.00 | 172.75 | 173.30 | 173.03 | % | 2.88 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 65.00 | 167.75 | 168.35 | 168.05 | % | 2.59 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 70.00 | 162.75 | 163.50 | 163.13 | 98.10 | 0.00 | 0.00% | 2.33 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 75.00 | 157.75 | 158.30 | 158.03 | 160.35 | 0.00 | 0.00% | 2.11 | 0 | 5 | 2.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 80.00 | 152.80 | 153.55 | 153.18 | 86.61 | 0.00 | 0.00% | 1.91 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 85.00 | 147.80 | 148.40 | 148.10 | 75.84 | 0.00 | 0.00% | 1.74 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/9/2025 4:00:02 PM EST |
| 90.00 | 142.80 | 143.55 | 143.18 | 116.08 | 0.00 | 0.00% | 1.59 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 95.00 | 137.80 | 138.55 | 138.18 | 135.35 | +19.27 | +16.61% | 1.45 | 1 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 100.00 | 132.85 | 133.60 | 133.23 | 131.10 | +15.80 | +13.71% | 1.33 | 3 | 62 | 2.03 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 105.00 | 127.85 | 128.45 | 128.15 | 103.90 | 0.00 | 0.00% | 1.22 | 0 | 17 | 1.92 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 110.00 | 122.85 | 123.60 | 123.23 | 54.90 | 0.00 | 0.00% | 1.12 | 0 | 24 | 1.81 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 115.00 | 117.85 | 118.65 | 118.25 | 117.05 | +25.49 | +27.84% | 1.03 | 1 | 68 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 120.00 | 112.90 | 113.65 | 113.28 | 113.52 | 0.00 | 0.00% | 0.94 | 0 | 82 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 125.00 | 107.90 | 108.70 | 108.30 | 111.53 | +2.81 | +2.59% | 0.87 | 1 | 27 | 1.59 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 130.00 | 102.95 | 103.70 | 103.33 | 94.55 | 0.00 | 0.00% | 0.79 | 0 | 36 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 135.00 | 97.95 | 98.75 | 98.35 | 97.90 | +21.05 | +27.40% | 0.73 | 2 | 31 | 1.38 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 140.00 | 93.00 | 93.75 | 93.38 | 95.20 | +15.00 | +18.71% | 0.67 | 4 | 90 | 1.34 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 141.00 | 92.00 | 92.75 | 92.38 | 91.97 | +22.73 | +32.83% | 0.66 | 1 | 4 | 1.34 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 142.00 | 91.00 | 91.80 | 91.40 | 74.15 | 0.00 | 0.00% | 0.64 | 0 | 26 | 1.33 | 1.00 | 0.00 | -0.02 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 143.00 | 90.00 | 90.80 | 90.40 | 90.30 | +22.76 | +33.70% | 0.63 | 1 | 24 | 1.29 | 1.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 144.00 | 89.00 | 89.80 | 89.40 | 62.75 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.27 | 1.00 | 0.00 | -0.02 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 145.00 | 88.05 | 88.60 | 88.33 | 87.97 | 0.00 | 0.00% | 0.61 | 0 | 43 | 1.26 | 1.00 | 0.00 | -0.03 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 146.00 | 87.05 | 87.65 | 87.35 | 85.96 | +26.36 | +44.23% | 0.60 | 4 | 19 | 1.22 | 1.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 147.00 | 86.05 | 86.80 | 86.43 | 83.85 | +11.85 | +16.46% | 0.59 | 2 | 33 | 1.26 | 1.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 148.00 | 85.05 | 85.80 | 85.43 | 85.42 | 0.00 | 0.00% | 0.58 | 0 | 36 | 1.24 | 1.00 | 0.00 | -0.03 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 149.00 | 84.05 | 84.85 | 84.45 | 84.35 | -2.30 | -2.66% | 0.57 | 1 | 54 | 1.23 | 1.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 150.00 | 83.10 | 83.80 | 83.45 | 81.31 | -2.71 | -3.23% | 0.56 | 1 | 251 | 1.16 | 1.00 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 152.50 | 80.60 | 81.15 | 80.88 | 79.69 | 0.00 | 0.00% | 0.53 | 0 | 678 | 1.12 | 0.99 | 0.00 | -0.04 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 155.00 | 78.10 | 78.90 | 78.50 | 76.77 | -1.26 | -1.62% | 0.51 | 3 | 894 | 1.08 | 0.99 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 157.50 | 75.65 | 76.25 | 75.95 | 77.40 | -1.05 | -1.34% | 0.48 | 3 | 555 | 1.02 | 0.99 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 160.00 | 73.35 | 73.75 | 73.55 | 71.90 | -3.10 | -4.14% | 0.46 | 14 | 2,231 | 0.79 | 0.99 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 162.50 | 70.75 | 71.40 | 71.08 | 68.91 | -4.70 | -6.39% | 0.44 | 7 | 1,322 | 0.78 | 0.99 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 165.00 | 68.40 | 68.80 | 68.60 | 65.75 | -3.10 | -4.51% | 0.42 | 17 | 1,913 | 0.83 | 0.98 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 167.50 | 65.75 | 66.35 | 66.05 | 65.94 | -1.76 | -2.60% | 0.39 | 20 | 977 | 0.77 | 0.98 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 170.00 | 63.35 | 63.90 | 63.63 | 63.53 | -2.47 | -3.75% | 0.37 | 25 | 3,191 | 0.78 | 0.98 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 172.50 | 60.90 | 61.50 | 61.20 | 59.69 | -2.07 | -3.36% | 0.35 | 24 | 752 | 0.77 | 0.97 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 175.00 | 58.45 | 59.20 | 58.83 | 58.48 | +1.98 | +3.51% | 0.34 | 32 | 786 | 0.77 | 0.97 | 0.00 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 177.50 | 56.00 | 56.75 | 56.38 | 54.74 | -2.34 | -4.10% | 0.32 | 38 | 1,170 | 0.74 | 0.96 | 0.00 | -0.13 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 180.00 | 53.40 | 54.30 | 53.85 | 53.15 | -2.85 | -5.09% | 0.30 | 25 | 1,411 | 0.75 | 0.96 | 0.00 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 182.50 | 51.30 | 51.75 | 51.53 | 50.55 | -1.10 | -2.13% | 0.28 | 28 | 4,863 | 0.72 | 0.95 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 185.00 | 48.90 | 49.35 | 49.13 | 48.92 | -1.68 | -3.32% | 0.27 | 31 | 4,712 | 0.72 | 0.94 | 0.00 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 187.50 | 46.15 | 47.10 | 46.63 | 48.50 | +2.50 | +5.44% | 0.25 | 1 | 30 | 0.69 | 0.93 | 0.00 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 190.00 | 44.10 | 44.60 | 44.35 | 43.01 | -3.99 | -8.49% | 0.23 | 56 | 826 | 0.70 | 0.92 | 0.00 | -0.20 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 192.50 | 41.75 | 42.40 | 42.08 | 41.10 | -1.87 | -4.36% | 0.22 | 10 | 41 | 0.69 | 0.91 | 0.00 | -0.21 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 195.00 | 39.50 | 39.85 | 39.68 | 38.53 | -3.26 | -7.81% | 0.20 | 29 | 833 | 0.68 | 0.90 | 0.01 | -0.23 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 197.50 | 37.10 | 37.75 | 37.43 | 36.59 | -3.83 | -9.48% | 0.19 | 14 | 38 | 0.67 | 0.89 | 0.01 | -0.24 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 200.00 | 34.95 | 35.50 | 35.23 | 34.40 | -3.80 | -9.95% | 0.18 | 99 | 1,146 | 0.66 | 0.88 | 0.01 | -0.25 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 202.50 | 32.70 | 33.15 | 32.93 | 31.75 | -4.14 | -11.54% | 0.16 | 31 | 71 | 0.65 | 0.86 | 0.01 | -0.27 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 205.00 | 30.60 | 31.00 | 30.80 | 30.15 | -3.87 | -11.38% | 0.15 | 173 | 744 | 0.64 | 0.84 | 0.01 | -0.28 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 207.50 | 28.35 | 29.05 | 28.70 | 27.84 | -3.84 | -12.13% | 0.14 | 6 | 116 | 0.63 | 0.83 | 0.01 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 210.00 | 26.50 | 26.85 | 26.68 | 26.58 | -3.37 | -11.26% | 0.13 | 375 | 1,765 | 0.63 | 0.81 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 212.50 | 24.70 | 24.90 | 24.80 | 24.64 | -3.13 | -11.28% | 0.12 | 205 | 436 | 0.63 | 0.78 | 0.01 | -0.32 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 215.00 | 22.80 | 23.00 | 22.90 | 22.70 | -3.41 | -13.06% | 0.11 | 189 | 1,293 | 0.63 | 0.76 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 217.50 | 21.00 | 21.20 | 21.10 | 20.50 | -3.04 | -12.92% | 0.10 | 108 | 363 | 0.62 | 0.73 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 220.00 | 19.30 | 19.50 | 19.40 | 19.15 | -3.50 | -15.46% | 0.09 | 389 | 1,694 | 0.62 | 0.71 | 0.01 | -0.35 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 222.50 | 17.65 | 17.85 | 17.75 | 17.20 | -3.35 | -16.31% | 0.08 | 137 | 327 | 0.62 | 0.67 | 0.01 | -0.36 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 225.00 | 16.10 | 16.30 | 16.20 | 16.20 | -3.20 | -16.50% | 0.07 | 390 | 1,274 | 0.62 | 0.64 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 227.50 | 14.70 | 14.85 | 14.78 | 14.70 | -3.20 | -17.88% | 0.06 | 253 | 185 | 0.62 | 0.61 | 0.01 | -0.38 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 230.00 | 13.30 | 13.50 | 13.40 | 13.35 | -3.30 | -19.82% | 0.06 | 1,959 | 2,701 | 0.62 | 0.57 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 232.50 | 12.10 | 12.30 | 12.20 | 12.00 | -3.40 | -22.08% | 0.05 | 1,495 | 661 | 0.62 | 0.54 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 235.00 | 10.90 | 11.05 | 10.98 | 11.00 | -3.10 | -21.99% | 0.05 | 4,587 | 1,997 | 0.62 | 0.50 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 237.50 | 9.85 | 10.00 | 9.93 | 9.80 | -3.20 | -24.62% | 0.04 | 1,778 | 420 | 0.62 | 0.47 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 240.00 | 8.85 | 9.00 | 8.93 | 8.85 | -3.05 | -25.63% | 0.04 | 4,035 | 2,246 | 0.62 | 0.43 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 242.50 | 7.95 | 8.10 | 8.03 | 7.95 | -3.02 | -27.53% | 0.03 | 427 | 609 | 0.62 | 0.40 | 0.01 | -0.38 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 245.00 | 7.15 | 7.30 | 7.23 | 7.15 | -3.05 | -29.91% | 0.03 | 1,075 | 782 | 0.63 | 0.37 | 0.01 | -0.38 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 247.50 | 6.45 | 6.55 | 6.50 | 6.40 | -2.78 | -30.29% | 0.03 | 568 | 122 | 0.63 | 0.34 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 250.00 | 5.75 | 5.90 | 5.83 | 5.80 | -2.75 | -32.17% | 0.02 | 5,569 | 4,388 | 0.63 | 0.32 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 252.50 | 5.15 | 5.30 | 5.23 | 5.00 | % | 0.02 | 91 | 0 | 0.64 | 0.30 | 0.01 | -0.36 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 255.00 | 4.65 | 4.75 | 4.70 | 4.65 | -2.56 | -35.51% | 0.02 | 813 | 3,165 | 0.64 | 0.27 | 0.01 | -0.35 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 257.50 | 4.15 | 4.25 | 4.20 | 4.19 | % | 0.02 | 76 | 0 | 0.64 | 0.25 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 260.00 | 3.70 | 3.85 | 3.78 | 3.65 | -2.44 | -40.07% | 0.01 | 844 | 1,722 | 0.65 | 0.23 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 265.00 | 3.00 | 3.10 | 3.05 | 2.84 | -2.21 | -43.77% | 0.01 | 2,734 | 1,079 | 0.66 | 0.20 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 270.00 | 2.45 | 2.54 | 2.50 | 2.31 | -2.00 | -46.41% | 0.01 | 2,697 | 2,315 | 0.67 | 0.17 | 0.01 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 275.00 | 2.00 | 2.08 | 2.04 | 1.99 | -1.66 | -45.48% | 0.01 | 2,411 | 1,432 | 0.68 | 0.15 | 0.01 | -0.27 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 280.00 | 1.65 | 1.71 | 1.68 | 1.65 | -1.45 | -46.78% | 0.01 | 2,111 | 1,747 | 0.70 | 0.13 | 0.01 | -0.24 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 285.00 | 1.31 | 1.43 | 1.37 | 1.33 | -1.24 | -48.25% | 0.00 | 597 | 192 | 0.71 | 0.11 | 0.01 | -0.22 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 290.00 | 1.10 | 1.19 | 1.15 | 1.15 | -1.11 | -49.12% | 0.00 | 362 | 427 | 0.72 | 0.09 | 0.00 | -0.20 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 295.00 | 0.91 | 1.02 | 0.97 | 0.96 | -0.77 | -44.51% | 0.00 | 232 | 388 | 0.74 | 0.08 | 0.00 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 300.00 | 0.82 | 0.83 | 0.83 | 0.82 | -0.83 | -50.31% | 0.00 | 3,766 | 12,755 | 0.75 | 0.07 | 0.00 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 305.00 | 0.67 | 0.75 | 0.71 | 0.70 | -0.65 | -48.15% | 0.00 | 271 | 1,027 | 0.77 | 0.05 | 0.00 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 310.00 | 0.59 | 0.62 | 0.61 | 0.62 | -0.60 | -49.18% | 0.00 | 9,539 | 2,025 | 0.78 | 0.05 | 0.00 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 315.00 | 0.51 | 0.54 | 0.53 | 0.43 | -0.62 | -59.05% | 0.00 | 423 | 505 | 0.79 | 0.04 | 0.00 | -0.11 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 320.00 | 0.44 | 0.47 | 0.46 | 0.39 | -0.50 | -56.18% | 0.00 | 1,156 | 976 | 0.81 | 0.03 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 325.00 | 0.38 | 0.41 | 0.40 | 0.42 | -0.35 | -45.46% | 0.00 | 2,269 | 158 | 0.82 | 0.03 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 330.00 | 0.32 | 0.38 | 0.35 | 0.28 | -0.41 | -59.42% | 0.00 | 490 | 553 | 0.83 | 0.02 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 335.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.26 | -47.28% | 0.00 | 14 | 10 | 0.85 | 0.02 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 340.00 | 0.24 | 0.27 | 0.26 | 0.25 | -0.25 | -50.00% | 0.00 | 1,426 | 238 | 0.86 | 0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 345.00 | 0.21 | 0.24 | 0.23 | 0.19 | -0.23 | -54.77% | 0.00 | 37 | 4 | 0.87 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 350.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.17 | -44.74% | 0.00 | 163 | 220 | 0.88 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 360.00 | 0.14 | 0.17 | 0.16 | 0.19 | -0.09 | -32.15% | 0.00 | 44 | 35 | 0.91 | 0.01 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 370.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 27 | 27 | 0.93 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 380.00 | 0.08 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 77 | 235 | 0.95 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 390.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 31 | 313 | 0.97 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 400.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 812 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 410.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 148 | 127 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 420.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 105 | 20 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 430.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 155 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 440.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 128 | 39 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 178 | 73 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 460.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/9/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/9/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 19 | 1.78 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.69 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 4:00:02 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 433 | 1.47 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 137 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 105.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 14 | 99 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 225 | 1.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 115.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 765 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 120.00 | 0.03 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 62 | 428 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 125.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 156 | 7,285 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 130.00 | 0.06 | 0.07 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 1,142 | 5,373 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 135.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 35 | 779 | 1.10 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 140.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 35 | 1,858 | 1.06 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 141.00 | 0.10 | 0.12 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.05 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 142.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 15 | 326 | 1.04 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 143.00 | 0.11 | 0.13 | 0.12 | 0.14 | -0.02 | -12.50% | 0.00 | 1 | 172 | 1.04 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 144.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 170 | 1.03 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 145.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.06 | -31.58% | 0.00 | 31 | 1,172 | 1.02 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 146.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 288 | 1.01 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 147.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 17 | 398 | 1.00 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 148.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 498 | 1.00 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 149.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.04 | -20.00% | 0.00 | 2 | 491 | 0.99 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 150.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 179 | 3,536 | 0.98 | 0.00 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 152.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.03 | -13.64% | 0.00 | 5 | 577 | 0.96 | -0.01 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 155.00 | 0.20 | 0.21 | 0.21 | 0.23 | -0.02 | -8.00% | 0.00 | 51 | 1,425 | 0.94 | -0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 157.50 | 0.22 | 0.24 | 0.23 | 0.21 | -0.09 | -30.00% | 0.00 | 29 | 377 | 0.92 | -0.01 | 0.00 | -0.05 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 160.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.06 | -18.75% | 0.00 | 318 | 1,089 | 0.91 | -0.01 | 0.00 | -0.06 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 162.50 | 0.27 | 0.29 | 0.28 | 0.28 | -0.08 | -22.23% | 0.00 | 18 | 278 | 0.89 | -0.01 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 165.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.08 | -21.06% | 0.00 | 113 | 798 | 0.87 | -0.02 | 0.00 | -0.07 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 167.50 | 0.34 | 0.36 | 0.35 | 0.36 | -0.05 | -12.20% | 0.00 | 10 | 482 | 0.85 | -0.02 | 0.00 | -0.08 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 170.00 | 0.37 | 0.40 | 0.39 | 0.40 | -0.08 | -16.67% | 0.00 | 110 | 1,954 | 0.83 | -0.02 | 0.00 | -0.09 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 172.50 | 0.42 | 0.44 | 0.43 | 0.44 | -0.11 | -20.00% | 0.00 | 14 | 525 | 0.81 | -0.03 | 0.00 | -0.10 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 175.00 | 0.47 | 0.49 | 0.48 | 0.50 | -0.10 | -16.67% | 0.00 | 64 | 824 | 0.80 | -0.03 | 0.00 | -0.12 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 177.50 | 0.52 | 0.55 | 0.54 | 0.56 | -0.14 | -20.00% | 0.00 | 17 | 1,171 | 0.78 | -0.04 | 0.00 | -0.13 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 180.00 | 0.59 | 0.61 | 0.60 | 0.60 | -0.16 | -21.06% | 0.00 | 418 | 1,336 | 0.76 | -0.04 | 0.00 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 182.50 | 0.66 | 0.69 | 0.68 | 0.66 | -0.19 | -22.36% | 0.00 | 62 | 963 | 0.75 | -0.05 | 0.00 | -0.15 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 185.00 | 0.75 | 0.78 | 0.77 | 0.80 | -0.15 | -15.79% | 0.00 | 285 | 683 | 0.73 | -0.06 | 0.00 | -0.17 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 187.50 | 0.86 | 0.89 | 0.88 | 0.88 | -0.22 | -20.00% | 0.00 | 802 | 646 | 0.72 | -0.07 | 0.00 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 190.00 | 0.99 | 1.02 | 1.01 | 1.02 | -0.24 | -19.05% | 0.01 | 585 | 1,948 | 0.71 | -0.08 | 0.00 | -0.20 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 192.50 | 1.13 | 1.20 | 1.17 | 1.17 | -0.27 | -18.75% | 0.01 | 145 | 775 | 0.69 | -0.09 | 0.00 | -0.21 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 195.00 | 1.31 | 1.38 | 1.35 | 1.35 | -0.31 | -18.68% | 0.01 | 1,034 | 719 | 0.68 | -0.10 | 0.01 | -0.23 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 197.50 | 1.49 | 1.55 | 1.52 | 1.58 | -0.37 | -18.98% | 0.01 | 87 | 167 | 0.67 | -0.11 | 0.01 | -0.24 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 200.00 | 1.76 | 1.82 | 1.79 | 1.80 | -0.41 | -18.56% | 0.01 | 2,973 | 3,886 | 0.66 | -0.12 | 0.01 | -0.25 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 202.50 | 2.03 | 2.10 | 2.07 | 2.13 | -0.40 | -15.81% | 0.01 | 212 | 119 | 0.65 | -0.14 | 0.01 | -0.27 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 205.00 | 2.41 | 2.49 | 2.45 | 2.45 | -0.48 | -16.39% | 0.01 | 732 | 1,431 | 0.65 | -0.16 | 0.01 | -0.28 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 207.50 | 2.78 | 2.94 | 2.86 | 2.91 | -0.54 | -15.66% | 0.01 | 98 | 952 | 0.64 | -0.17 | 0.01 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 210.00 | 3.25 | 3.35 | 3.30 | 3.35 | -0.55 | -14.11% | 0.02 | 790 | 2,156 | 0.64 | -0.19 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 212.50 | 3.75 | 3.90 | 3.83 | 3.92 | -0.48 | -10.91% | 0.02 | 746 | 368 | 0.63 | -0.22 | 0.01 | -0.32 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 215.00 | 4.40 | 4.50 | 4.45 | 4.65 | -0.50 | -9.71% | 0.02 | 1,699 | 1,371 | 0.63 | -0.24 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 217.50 | 5.05 | 5.20 | 5.13 | 5.10 | -0.70 | -12.07% | 0.02 | 223 | 436 | 0.62 | -0.27 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 220.00 | 5.85 | 5.95 | 5.90 | 6.03 | -0.59 | -8.92% | 0.03 | 1,534 | 1,577 | 0.62 | -0.29 | 0.01 | -0.35 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 222.50 | 6.70 | 6.85 | 6.78 | 6.91 | -0.59 | -7.87% | 0.03 | 308 | 512 | 0.62 | -0.33 | 0.01 | -0.36 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 225.00 | 7.70 | 7.80 | 7.75 | 7.80 | -0.70 | -8.24% | 0.03 | 1,402 | 634 | 0.62 | -0.36 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 227.50 | 8.70 | 8.85 | 8.78 | 8.83 | -0.67 | -7.06% | 0.04 | 439 | 321 | 0.62 | -0.39 | 0.01 | -0.38 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 230.00 | 9.85 | 10.00 | 9.93 | 10.10 | -0.55 | -5.17% | 0.04 | 1,134 | 395 | 0.62 | -0.43 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 232.50 | 11.10 | 11.25 | 11.18 | 11.30 | -0.55 | -4.65% | 0.05 | 1,176 | 674 | 0.62 | -0.46 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 235.00 | 12.40 | 12.75 | 12.58 | 12.80 | -0.45 | -3.40% | 0.05 | 1,106 | 362 | 0.62 | -0.50 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 237.50 | 13.85 | 14.20 | 14.03 | 13.97 | -0.58 | -3.99% | 0.06 | 987 | 24 | 0.62 | -0.53 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 240.00 | 15.35 | 15.55 | 15.45 | 15.87 | -0.20 | -1.25% | 0.06 | 769 | 184 | 0.62 | -0.57 | 0.01 | -0.39 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 242.50 | 16.95 | 17.15 | 17.05 | 17.55 | -1.85 | -9.54% | 0.07 | 105 | 37 | 0.63 | -0.60 | 0.01 | -0.38 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 245.00 | 18.65 | 18.85 | 18.75 | 19.78 | +0.78 | +4.11% | 0.08 | 115 | 31 | 0.63 | -0.63 | 0.01 | -0.38 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 247.50 | 20.40 | 20.85 | 20.63 | 20.81 | +0.18 | +0.88% | 0.08 | 43 | 32 | 0.63 | -0.66 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 250.00 | 22.15 | 22.45 | 22.30 | 23.65 | +1.05 | +4.65% | 0.09 | 125 | 50 | 0.63 | -0.68 | 0.01 | -0.37 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 252.50 | 24.00 | 24.55 | 24.28 | 24.70 | % | 0.10 | 30 | 0 | 0.64 | -0.70 | 0.01 | -0.36 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 255.00 | 25.95 | 26.30 | 26.13 | 28.40 | +1.01 | +3.69% | 0.10 | 24 | 9 | 0.64 | -0.73 | 0.01 | -0.35 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 257.50 | 28.00 | 28.35 | 28.18 | 27.45 | % | 0.11 | 16 | 0 | 0.64 | -0.75 | 0.01 | -0.34 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 260.00 | 30.10 | 30.45 | 30.28 | 31.35 | -0.02 | -0.07% | 0.12 | 14 | 45 | 0.65 | -0.77 | 0.01 | -0.33 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 265.00 | 34.35 | 34.95 | 34.65 | 35.70 | +1.56 | +4.57% | 0.13 | 26 | 24 | 0.67 | -0.80 | 0.01 | -0.31 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 270.00 | 38.70 | 39.30 | 39.00 | 40.70 | +2.20 | +5.72% | 0.14 | 8 | 9 | 0.67 | -0.83 | 0.01 | -0.29 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 275.00 | 43.25 | 44.00 | 43.63 | 54.75 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.70 | -0.85 | 0.01 | -0.27 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 280.00 | 47.85 | 48.55 | 48.20 | 48.05 | -2.35 | -4.67% | 0.17 | 2 | 12 | 0.69 | -0.87 | 0.01 | -0.24 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 285.00 | 52.55 | 53.35 | 52.95 | 62.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.72 | -0.89 | 0.01 | -0.22 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 290.00 | 57.35 | 58.20 | 57.78 | 59.50 | -21.50 | -26.55% | 0.20 | 2 | 4 | 0.73 | -0.91 | 0.00 | -0.20 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 295.00 | 62.15 | 62.95 | 62.55 | 59.35 | % | 0.21 | 2 | 0 | 0.73 | -0.92 | 0.00 | -0.18 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 300.00 | 67.05 | 67.80 | 67.43 | 69.37 | -0.83 | -1.19% | 0.22 | 9 | 2 | 0.58 | -0.93 | 0.00 | -0.16 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 305.00 | 71.90 | 72.70 | 72.30 | 74.35 | % | 0.24 | 58 | 0 | 0.84 | -0.95 | 0.00 | -0.14 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 310.00 | 77.10 | 77.60 | 77.35 | 77.77 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.87 | -0.95 | 0.00 | -0.12 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 315.00 | 81.90 | 82.55 | 82.23 | % | 0.26 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.11 | 10/9/2025 4:00:02 PM EST | |||
| 320.00 | 86.75 | 87.50 | 87.13 | 109.31 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.09 | 10/6/2025 | 10/9/2025 4:00:02 PM EST |
| 325.00 | 91.75 | 92.60 | 92.18 | % | 0.28 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.08 | 10/9/2025 4:00:02 PM EST | |||
| 330.00 | 96.80 | 97.40 | 97.10 | % | 0.29 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.07 | 10/9/2025 4:00:02 PM EST | |||
| 335.00 | 101.55 | 102.40 | 101.98 | % | 0.30 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.06 | 10/9/2025 4:00:02 PM EST | |||
| 340.00 | 106.55 | 107.35 | 106.95 | % | 0.31 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.05 | 10/9/2025 4:00:02 PM EST | |||
| 345.00 | 111.55 | 112.40 | 111.98 | % | 0.32 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.04 | 10/9/2025 4:00:02 PM EST | |||
| 350.00 | 116.55 | 117.35 | 116.95 | 125.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.06 | -0.99 | 0.00 | -0.04 | 10/8/2025 | 10/9/2025 4:00:02 PM EST |
| 360.00 | 126.60 | 127.35 | 126.98 | % | 0.35 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 10/9/2025 4:00:02 PM EST | |||
| 370.00 | 136.60 | 137.35 | 136.98 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 10/9/2025 4:00:02 PM EST | |||
| 380.00 | 146.60 | 147.35 | 146.98 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 10/9/2025 4:00:02 PM EST | |||
| 390.00 | 156.60 | 157.35 | 156.98 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 10/9/2025 4:00:02 PM EST | |||
| 400.00 | 166.60 | 167.35 | 166.98 | 169.10 | % | 0.42 | 67 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 410.00 | 176.60 | 177.35 | 176.98 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 420.00 | 186.80 | 187.35 | 187.08 | 187.45 | -17.15 | -8.39% | 0.45 | 1 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST |
| 430.00 | 196.80 | 197.35 | 197.08 | 197.47 | % | 0.46 | 1 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 4:00:02 PM EST | |
| 440.00 | 206.60 | 207.35 | 206.98 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 450.00 | 216.60 | 217.35 | 216.98 | % | 0.48 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 460.00 | 226.60 | 227.35 | 226.98 | % | 0.49 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST | |||
| 470.00 | 236.60 | 237.35 | 236.98 | % | 0.50 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/9/2025 4:00:02 PM EST |