Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $630.63 as of 9/27/2026 8:11:27 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
100.00 527.75 535.80 531.78 530.16 +17.11 +3.34% 5.32 1 159 2.74 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
105.00 522.90 530.85 526.88 530.73 +175.63 +49.46% 5.02 2 105 2.64 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
110.00 517.40 525.90 521.65 505.53 0.00 0.00% 4.74 0 59 2.59 1.00 0.00 0.00 9/23/2026 9/25/2026 4:00:06 PM EST
115.00 512.70 521.00 516.85 498.42 0.00 0.00% 4.49 0 69 2.54 1.00 0.00 0.00 9/23/2026 9/25/2026 4:00:06 PM EST
120.00 508.00 515.10 511.55 495.38 0.00 0.00% 4.26 0 168 2.44 1.00 0.00 0.00 9/23/2026 9/25/2026 4:00:06 PM EST
125.00 503.10 511.00 507.05 505.78 0.00 0.00% 4.06 0 119 2.39 1.00 0.00 0.00 9/24/2026 9/25/2026 4:00:06 PM EST
130.00 498.50 506.00 502.25 369.30 0.00 0.00% 3.86 0 66 2.18 1.00 0.00 0.00 9/8/2026 9/25/2026 4:00:06 PM EST
135.00 492.85 501.25 497.05 387.88 0.00 0.00% 3.68 0 112 2.28 1.00 0.00 0.00 9/16/2026 9/25/2026 4:00:06 PM EST
140.00 488.60 496.10 492.35 405.00 0.00 0.00% 3.52 0 244 2.17 1.00 0.00 0.00 9/17/2026 9/25/2026 4:00:06 PM EST
145.00 482.65 491.15 486.90 480.41 0.00 0.00% 3.36 0 214 2.05 1.00 0.00 0.00 9/24/2026 9/25/2026 4:00:06 PM EST
150.00 478.25 486.05 482.15 481.23 +15.73 +3.38% 3.21 1 258 2.13 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
155.00 472.80 481.35 477.08 458.13 0.00 0.00% 3.08 0 119 2.10 1.00 0.00 0.00 9/21/2026 9/25/2026 4:00:06 PM EST
160.00 468.00 476.55 472.28 464.98 0.00 0.00% 2.95 0 106 1.94 1.00 0.00 0.00 9/24/2026 9/25/2026 4:00:06 PM EST
165.00 463.80 471.50 467.65 382.07 0.00 0.00% 2.83 0 140 2.01 1.00 0.00 0.00 9/18/2026 9/25/2026 4:00:06 PM EST
170.00 457.40 466.55 461.98 464.02 +18.15 +4.08% 2.72 40 166 1.99 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
175.00 453.50 460.50 457.00 372.27 0.00 0.00% 2.61 0 97 1.93 1.00 0.00 0.00 9/18/2026 9/25/2026 4:00:06 PM EST
180.00 448.95 456.45 452.70 450.83 +3.83 +0.86% 2.52 2 170 1.89 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
185.00 443.50 451.65 447.58 445.45 +110.75 +33.09% 2.42 5 112 1.76 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
190.00 438.10 445.65 441.88 439.22 +2.63 +0.61% 2.33 1 116 1.74 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
195.00 433.05 441.55 437.30 424.70 0.00 0.00% 2.24 0 411 1.78 1.00 0.00 0.00 9/22/2026 9/25/2026 4:00:06 PM EST
200.00 428.20 436.80 432.50 409.07 0.00 0.00% 2.16 0 447 1.63 1.00 0.00 0.00 9/24/2026 9/25/2026 4:00:06 PM EST
210.00 419.20 426.90 423.05 421.18 +13.45 +3.30% 2.01 28 225 1.64 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
220.00 407.80 416.80 412.30 395.78 0.00 0.00% 1.87 0 919 1.61 1.00 0.00 0.00 9/23/2026 9/25/2026 4:00:06 PM EST
230.00 397.75 406.80 402.28 398.04 0.00 0.00% 1.75 0 962 1.51 1.00 0.00 -0.01 9/24/2026 9/25/2026 4:00:06 PM EST
240.00 388.60 396.10 392.35 376.42 0.00 0.00% 1.63 0 16,639 1.44 1.00 0.00 -0.02 9/23/2026 9/25/2026 4:00:06 PM EST
250.00 378.60 386.20 382.40 383.25 +17.55 +4.80% 1.53 1 1,612 1.41 1.00 0.00 -0.03 9/25/2026 9/25/2026 4:00:06 PM EST
260.00 369.25 376.35 372.80 370.43 +14.02 +3.94% 1.43 2 9,678 1.37 1.00 0.00 -0.03 9/25/2026 9/25/2026 4:00:06 PM EST
270.00 359.00 367.35 363.18 368.70 +21.70 +6.26% 1.35 1 807 1.34 1.00 0.00 -0.04 9/25/2026 9/25/2026 4:00:06 PM EST
280.00 349.55 356.55 353.05 344.70 0.00 0.00% 1.26 0 1,240 1.27 1.00 0.00 -0.04 9/23/2026 9/25/2026 4:00:06 PM EST
290.00 339.75 347.60 343.68 322.71 0.00 0.00% 1.19 0 504 1.25 1.00 0.00 -0.04 9/21/2026 9/25/2026 4:00:06 PM EST
300.00 329.25 337.60 333.43 331.65 +4.25 +1.30% 1.11 12 1,236 1.16 1.00 0.00 -0.05 9/25/2026 9/25/2026 4:00:06 PM EST
310.00 319.40 327.95 323.68 322.61 +17.73 +5.82% 1.04 2 511 1.09 0.99 0.00 -0.06 9/25/2026 9/25/2026 4:00:06 PM EST
320.00 310.65 317.10 313.88 313.40 -0.15 -0.05% 0.98 2 284 1.10 0.99 0.00 -0.07 9/25/2026 9/25/2026 4:00:06 PM EST
330.00 299.70 308.05 303.88 302.82 +13.34 +4.61% 0.92 2 760 1.01 0.99 0.00 -0.08 9/25/2026 9/25/2026 4:00:06 PM EST
340.00 290.90 298.60 294.75 277.95 0.00 0.00% 0.87 0 630 0.98 0.99 0.00 -0.09 9/22/2026 9/25/2026 4:00:06 PM EST
350.00 280.45 288.10 284.28 283.22 +4.82 +1.74% 0.81 6 922 1.01 0.99 0.00 -0.09 9/25/2026 9/25/2026 4:00:06 PM EST
360.00 270.50 278.90 274.70 274.79 +15.99 +6.18% 0.76 8 578 0.93 0.98 0.00 -0.11 9/25/2026 9/25/2026 4:00:06 PM EST
370.00 261.60 268.15 264.88 263.40 +21.23 +8.77% 0.72 2 465 0.94 0.98 0.00 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
380.00 253.45 258.40 255.93 253.71 +14.28 +5.97% 0.67 1 667 0.88 0.97 0.00 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
390.00 243.75 248.25 246.00 234.64 0.00 0.00% 0.63 0 584 0.70 0.97 0.00 -0.15 9/24/2026 9/25/2026 4:00:06 PM EST
400.00 234.10 239.10 236.60 235.18 -0.43 -0.19% 0.59 1 907 0.70 0.97 0.00 -0.16 9/25/2026 9/25/2026 4:00:06 PM EST
410.00 224.50 229.30 226.90 216.32 0.00 0.00% 0.55 0 294 0.68 0.96 0.00 -0.17 9/24/2026 9/25/2026 4:00:06 PM EST
420.00 214.90 219.00 216.95 209.39 0.00 0.00% 0.52 0 422 0.66 0.95 0.00 -0.19 9/24/2026 9/25/2026 4:00:06 PM EST
430.00 205.35 210.25 207.80 203.50 +14.72 +7.80% 0.48 2 6,372 0.66 0.95 0.00 -0.20 9/25/2026 9/25/2026 4:00:06 PM EST
440.00 196.10 199.40 197.75 197.59 +14.30 +7.81% 0.45 9 334 0.63 0.94 0.00 -0.22 9/25/2026 9/25/2026 4:00:06 PM EST
450.00 186.55 191.05 188.80 187.45 +4.70 +2.58% 0.42 23 684 0.63 0.93 0.00 -0.23 9/25/2026 9/25/2026 4:00:06 PM EST
460.00 177.30 182.70 180.00 182.80 +9.72 +5.62% 0.39 1 432 0.63 0.92 0.00 -0.25 9/25/2026 9/25/2026 4:00:06 PM EST
470.00 168.75 173.55 171.15 160.67 0.00 0.00% 0.36 0 800 0.63 0.91 0.00 -0.26 9/24/2026 9/25/2026 4:00:06 PM EST
480.00 158.30 165.35 161.83 159.91 +15.53 +10.76% 0.34 113 813 0.61 0.90 0.00 -0.28 9/25/2026 9/25/2026 4:00:06 PM EST
490.00 151.15 155.60 153.38 151.93 +3.23 +2.18% 0.31 5 690 0.61 0.89 0.00 -0.30 9/25/2026 9/25/2026 4:00:06 PM EST
500.00 143.10 146.10 144.60 142.40 -1.50 -1.05% 0.29 64 2,795 0.60 0.87 0.00 -0.32 9/25/2026 9/25/2026 4:00:06 PM EST
510.00 134.90 139.40 137.15 135.80 +0.90 +0.67% 0.27 137 1,412 0.61 0.86 0.00 -0.34 9/25/2026 9/25/2026 4:00:06 PM EST
520.00 126.65 129.80 128.23 126.72 +0.49 +0.39% 0.25 9 1,938 0.59 0.84 0.00 -0.36 9/25/2026 9/25/2026 4:00:06 PM EST
530.00 118.65 124.80 121.73 120.10 +2.44 +2.08% 0.23 44 1,237 0.60 0.82 0.00 -0.38 9/25/2026 9/25/2026 4:00:06 PM EST
540.00 111.15 114.30 112.73 112.37 +1.84 +1.67% 0.21 26 1,866 0.58 0.80 0.00 -0.40 9/25/2026 9/25/2026 4:00:06 PM EST
550.00 104.15 106.70 105.43 106.17 -0.01 -0.01% 0.19 87 3,068 0.58 0.78 0.00 -0.42 9/25/2026 9/25/2026 4:00:06 PM EST
560.00 97.80 99.80 98.80 97.63 +1.93 +2.02% 0.18 26 794 0.58 0.75 0.00 -0.44 9/25/2026 9/25/2026 4:00:06 PM EST
570.00 91.35 93.15 92.25 91.93 -0.27 -0.30% 0.16 29 747 0.58 0.73 0.00 -0.46 9/25/2026 9/25/2026 4:00:06 PM EST
580.00 84.75 86.70 85.73 85.22 +0.15 +0.18% 0.15 39 2,521 0.57 0.70 0.00 -0.48 9/25/2026 9/25/2026 4:00:06 PM EST
590.00 78.60 80.75 79.68 80.43 -0.07 -0.09% 0.14 24 1,543 0.58 0.67 0.00 -0.49 9/25/2026 9/25/2026 4:00:06 PM EST
600.00 73.20 75.10 74.15 73.93 -1.02 -1.37% 0.12 233 3,569 0.58 0.64 0.00 -0.51 9/25/2026 9/25/2026 4:00:06 PM EST
610.00 67.65 69.60 68.63 67.85 -1.71 -2.46% 0.11 198 1,911 0.58 0.62 0.00 -0.52 9/25/2026 9/25/2026 4:00:06 PM EST
620.00 63.00 64.60 63.80 63.70 -1.30 -2.00% 0.10 496 2,625 0.58 0.59 0.00 -0.53 9/25/2026 9/25/2026 4:00:06 PM EST
630.00 58.50 59.60 59.05 59.42 -0.13 -0.22% 0.09 473 3,671 0.58 0.56 0.00 -0.54 9/25/2026 9/25/2026 4:00:06 PM EST
640.00 54.10 55.15 54.63 54.49 -0.91 -1.65% 0.09 351 936 0.58 0.53 0.00 -0.54 9/25/2026 9/25/2026 4:00:06 PM EST
650.00 50.00 50.90 50.45 50.77 -0.23 -0.46% 0.08 292 2,511 0.58 0.51 0.00 -0.55 9/25/2026 9/25/2026 4:00:06 PM EST
660.00 45.10 47.00 46.05 47.10 +0.10 +0.22% 0.07 320 1,540 0.58 0.48 0.00 -0.55 9/25/2026 9/25/2026 4:00:06 PM EST
670.00 42.50 43.35 42.93 43.45 +0.57 +1.33% 0.06 50 1,061 0.58 0.45 0.00 -0.55 9/25/2026 9/25/2026 4:00:06 PM EST
680.00 39.00 39.85 39.43 40.05 +0.55 +1.40% 0.06 122 1,078 0.58 0.43 0.00 -0.54 9/25/2026 9/25/2026 4:00:06 PM EST
690.00 35.20 36.75 35.98 35.80 -1.45 -3.90% 0.05 195 1,360 0.58 0.41 0.00 -0.54 9/25/2026 9/25/2026 4:00:06 PM EST
700.00 32.90 33.60 33.25 33.60 -0.50 -1.47% 0.05 416 3,828 0.58 0.38 0.00 -0.53 9/25/2026 9/25/2026 4:00:06 PM EST
710.00 29.85 31.05 30.45 30.25 -1.40 -4.43% 0.04 109 524 0.58 0.36 0.00 -0.52 9/25/2026 9/25/2026 4:00:06 PM EST
720.00 27.00 28.45 27.73 27.53 -1.29 -4.48% 0.04 133 1,177 0.58 0.34 0.00 -0.51 9/25/2026 9/25/2026 4:00:06 PM EST
730.00 25.50 26.15 25.83 25.98 -0.77 -2.88% 0.04 129 514 0.58 0.32 0.00 -0.50 9/25/2026 9/25/2026 4:00:06 PM EST
740.00 23.40 24.00 23.70 23.23 -0.67 -2.81% 0.03 100 270 0.59 0.30 0.00 -0.48 9/25/2026 9/25/2026 4:00:06 PM EST
750.00 21.45 22.00 21.73 21.20 -1.29 -5.74% 0.03 127 1,469 0.59 0.28 0.00 -0.47 9/25/2026 9/25/2026 4:00:06 PM EST
760.00 19.65 20.20 19.93 19.80 -0.75 -3.65% 0.03 93 528 0.59 0.26 0.00 -0.45 9/25/2026 9/25/2026 4:00:06 PM EST
770.00 18.00 18.55 18.28 17.90 -1.30 -6.78% 0.02 59 748 0.59 0.24 0.00 -0.43 9/25/2026 9/25/2026 4:00:06 PM EST
780.00 16.45 17.00 16.73 16.70 -0.05 -0.30% 0.02 22 365 0.59 0.23 0.00 -0.42 9/25/2026 9/25/2026 4:00:06 PM EST
790.00 15.05 15.55 15.30 15.35 +0.35 +2.34% 0.02 32 192 0.59 0.21 0.00 -0.40 9/25/2026 9/25/2026 4:00:06 PM EST
800.00 13.75 14.10 13.93 13.53 -1.02 -7.01% 0.02 70 3,254 0.59 0.19 0.00 -0.38 9/25/2026 9/25/2026 4:00:06 PM EST
810.00 12.60 13.10 12.85 12.80 -0.65 -4.84% 0.02 71 1,064 0.60 0.18 0.00 -0.37 9/25/2026 9/25/2026 4:00:06 PM EST
820.00 11.50 12.05 11.78 11.57 -0.73 -5.94% 0.01 519 1,027 0.60 0.17 0.00 -0.35 9/25/2026 9/25/2026 4:00:06 PM EST
830.00 10.55 11.05 10.80 10.50 -0.43 -3.94% 0.01 42 822 0.60 0.16 0.00 -0.33 9/25/2026 9/25/2026 4:00:06 PM EST
840.00 9.65 10.15 9.90 10.15 -0.15 -1.46% 0.01 88 293 0.60 0.14 0.00 -0.31 9/25/2026 9/25/2026 4:00:06 PM EST
850.00 8.85 9.30 9.08 8.90 -0.35 -3.79% 0.01 86 1,044 0.60 0.13 0.00 -0.30 9/25/2026 9/25/2026 4:00:06 PM EST
860.00 8.10 8.55 8.33 8.55 +0.45 +5.56% 0.01 18 264 0.61 0.12 0.00 -0.28 9/25/2026 9/25/2026 4:00:06 PM EST
870.00 7.40 7.85 7.63 7.37 -0.08 -1.08% 0.01 63 941 0.61 0.11 0.00 -0.27 9/25/2026 9/25/2026 4:00:06 PM EST
880.00 6.75 7.20 6.98 6.97 -0.23 -3.20% 0.01 66 322 0.61 0.10 0.00 -0.25 9/25/2026 9/25/2026 4:00:06 PM EST
890.00 6.20 6.60 6.40 6.20 -0.05 -0.80% 0.01 34 344 0.61 0.10 0.00 -0.24 9/25/2026 9/25/2026 4:00:06 PM EST
900.00 5.70 6.05 5.88 5.70 -0.50 -8.07% 0.01 116 1,725 0.61 0.09 0.00 -0.23 9/25/2026 9/25/2026 4:00:06 PM EST
910.00 5.15 5.60 5.38 5.65 +0.30 +5.61% 0.01 35 448 0.61 0.08 0.00 -0.21 9/25/2026 9/25/2026 4:00:06 PM EST
920.00 4.70 5.15 4.93 5.05 +0.23 +4.78% 0.01 4 118 0.61 0.08 0.00 -0.20 9/25/2026 9/25/2026 4:00:06 PM EST
930.00 4.30 4.75 4.53 4.48 -0.02 -0.45% 0.00 7 469 0.62 0.07 0.00 -0.19 9/25/2026 9/25/2026 4:00:06 PM EST
940.00 3.65 4.35 4.00 4.10 +0.71 +20.95% 0.00 39 151 0.62 0.07 0.00 -0.18 9/25/2026 9/25/2026 4:00:06 PM EST
950.00 3.65 4.00 3.83 3.75 -0.35 -8.54% 0.00 513 212 0.62 0.06 0.00 -0.17 9/25/2026 9/25/2026 4:00:06 PM EST
960.00 3.30 3.70 3.50 3.45 +0.19 +5.83% 0.00 29 159 0.62 0.06 0.00 -0.16 9/25/2026 9/25/2026 4:00:06 PM EST
970.00 3.05 3.40 3.23 3.10 +0.22 +7.64% 0.00 8 289 0.62 0.05 0.00 -0.15 9/25/2026 9/25/2026 4:00:06 PM EST
980.00 2.82 3.10 2.96 3.02 +0.46 +17.97% 0.00 4 298 0.63 0.05 0.00 -0.14 9/25/2026 9/25/2026 4:00:06 PM EST
990.00 2.58 2.84 2.71 1.87 0.00 0.00% 0.00 0 324 0.63 0.04 0.00 -0.13 9/24/2026 9/25/2026 4:00:06 PM EST
1,000.00 2.35 2.63 2.49 2.49 -0.10 -3.87% 0.00 15 464 0.63 0.04 0.00 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
1,010.00 2.15 2.41 2.28 2.50 +0.75 +42.86% 0.00 1 245 0.63 0.04 0.00 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
1,020.00 1.96 2.23 2.10 1.62 0.00 0.00% 0.00 0 246 0.63 0.04 0.00 -0.11 9/24/2026 9/25/2026 4:00:06 PM EST
1,030.00 1.80 2.06 1.93 1.50 0.00 0.00% 0.00 0 53 0.63 0.03 0.00 -0.10 9/23/2026 9/25/2026 4:00:06 PM EST
1,040.00 1.64 1.91 1.78 1.30 0.00 0.00% 0.00 0 187 0.64 0.03 0.00 -0.10 9/24/2026 9/25/2026 4:00:06 PM EST
1,050.00 1.50 1.77 1.64 1.74 +0.15 +9.44% 0.00 1 298 0.64 0.03 0.00 -0.09 9/25/2026 9/25/2026 4:00:06 PM EST
1,060.00 1.37 1.99 1.68 1.63 +0.39 +31.46% 0.00 98 194 0.65 0.03 0.00 -0.08 9/25/2026 9/25/2026 4:00:06 PM EST
1,070.00 1.26 1.52 1.39 1.45 +0.48 +49.49% 0.00 103 126 0.64 0.02 0.00 -0.08 9/25/2026 9/25/2026 4:00:06 PM EST
1,080.00 1.13 1.41 1.27 1.30 +0.31 +31.32% 0.00 3 91 0.64 0.02 0.00 -0.08 9/25/2026 9/25/2026 4:00:06 PM EST
1,090.00 1.06 1.31 1.19 1.15 -0.05 -4.17% 0.00 2 172 0.64 0.02 0.00 -0.07 9/25/2026 9/25/2026 4:00:06 PM EST
1,100.00 0.97 1.21 1.09 1.19 +0.03 +2.59% 0.00 4 150 0.64 0.02 0.00 -0.07 9/25/2026 9/25/2026 4:00:06 PM EST
1,110.00 0.90 1.10 1.00 1.05 +0.33 +45.84% 0.00 19 263 0.65 0.02 0.00 -0.06 9/25/2026 9/25/2026 4:00:06 PM EST
1,120.00 0.82 1.00 0.91 0.85 -0.07 -7.61% 0.00 104 1,147 0.65 0.02 0.00 -0.06 9/25/2026 9/25/2026 4:00:06 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
100.00 0.01 0.06 0.04 0.03 0.00 0.00% 0.00 0 1,210 1.49 0.00 0.00 0.00 9/23/2026 9/25/2026 4:00:06 PM EST
105.00 0.00 0.08 0.04 0.01 0.00 0.00% 0.00 0 592 1.59 0.00 0.00 0.00 9/21/2026 9/25/2026 4:00:06 PM EST
110.00 0.02 0.08 0.05 0.05 0.00 0.00% 0.00 0 359 1.47 0.00 0.00 0.00 9/22/2026 9/25/2026 4:00:06 PM EST
115.00 0.02 0.33 0.18 0.08 +0.04 +100.00% 0.00 9 188 1.47 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
120.00 0.00 0.09 0.05 0.02 0.00 0.00% 0.00 0 1,305 1.49 0.00 0.00 0.00 9/21/2026 9/25/2026 4:00:06 PM EST
125.00 0.01 0.47 0.24 0.05 0.00 0.00% 0.00 0 540 1.43 0.00 0.00 0.00 9/22/2026 9/25/2026 4:00:06 PM EST
130.00 0.00 0.09 0.05 0.04 0.00 0.00% 0.00 0 1,921 1.42 0.00 0.00 0.00 9/21/2026 9/25/2026 4:00:06 PM EST
135.00 0.00 1.15 0.58 0.11 0.00 0.00% 0.00 0 609 1.81 0.00 0.00 0.00 9/24/2026 9/25/2026 4:00:06 PM EST
140.00 0.01 0.10 0.06 0.06 0.00 0.00% 0.00 0 2,932 1.25 0.00 0.00 0.00 9/24/2026 9/25/2026 4:00:06 PM EST
145.00 0.01 0.14 0.08 0.14 +0.07 +100.00% 0.00 5 268 1.36 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
150.00 0.01 0.14 0.08 0.07 -0.05 -41.67% 0.00 5 1,383 1.22 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
155.00 0.01 0.13 0.07 0.07 -0.08 -53.34% 0.00 6 1,071 1.18 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
160.00 0.01 0.37 0.19 0.07 -0.08 -53.34% 0.00 9 3,214 1.27 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
165.00 0.01 0.38 0.20 0.19 +0.04 +26.67% 0.00 11 1,552 1.21 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
170.00 0.08 0.21 0.15 0.21 +0.04 +23.53% 0.00 8 1,061 1.31 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
175.00 0.10 0.25 0.18 0.17 +0.08 +88.89% 0.00 8 833 1.22 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
180.00 0.05 0.40 0.23 0.22 +0.03 +15.79% 0.00 77 1,003 1.14 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
185.00 0.10 0.43 0.27 0.25 +0.14 +127.28% 0.00 81 961 1.17 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
190.00 0.07 0.25 0.16 0.16 +0.01 +6.67% 0.00 150 4,722 1.08 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
195.00 0.01 0.67 0.34 0.15 +0.02 +15.39% 0.00 4 955 1.11 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
200.00 0.07 0.22 0.15 0.18 -0.07 -28.00% 0.00 14 3,962 1.05 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
210.00 0.10 0.40 0.25 0.18 -0.13 -41.94% 0.00 12 4,769 1.09 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
220.00 0.12 0.70 0.41 0.34 +0.03 +9.68% 0.00 1 1,575 1.09 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:06 PM EST
230.00 0.02 0.55 0.29 0.29 -0.06 -17.15% 0.00 1 1,171 0.96 0.00 0.00 -0.01 9/25/2026 9/25/2026 4:00:06 PM EST
240.00 0.25 0.55 0.40 0.34 -0.06 -15.00% 0.00 4 1,603 1.03 0.00 0.00 -0.02 9/25/2026 9/25/2026 4:00:06 PM EST
250.00 0.14 0.55 0.35 0.40 +0.01 +2.57% 0.00 73 2,169 0.96 0.00 0.00 -0.03 9/25/2026 9/25/2026 4:00:06 PM EST
260.00 0.18 0.86 0.52 0.48 +0.09 +23.08% 0.00 5 1,710 0.96 0.00 0.00 -0.03 9/25/2026 9/25/2026 4:00:06 PM EST
270.00 0.24 0.64 0.44 0.48 -0.05 -9.44% 0.00 8 693 0.92 0.00 0.00 -0.04 9/25/2026 9/25/2026 4:00:06 PM EST
280.00 0.30 0.58 0.44 0.50 -0.04 -7.41% 0.00 6 519 0.88 0.00 0.00 -0.04 9/25/2026 9/25/2026 4:00:06 PM EST
290.00 0.31 0.85 0.58 0.60 0.00 0.00% 0.00 4 1,099 0.87 0.00 0.00 -0.04 9/25/2026 9/25/2026 4:00:06 PM EST
300.00 0.50 0.75 0.63 0.63 -0.03 -4.55% 0.00 16 2,509 0.86 0.00 0.00 -0.05 9/25/2026 9/25/2026 4:00:06 PM EST
310.00 0.51 1.00 0.76 0.73 -0.08 -9.88% 0.00 1 997 0.84 -0.01 0.00 -0.06 9/25/2026 9/25/2026 4:00:06 PM EST
320.00 0.78 0.94 0.86 0.85 -0.03 -3.41% 0.00 13 1,596 0.82 -0.01 0.00 -0.07 9/25/2026 9/25/2026 4:00:06 PM EST
330.00 0.44 1.07 0.76 0.96 0.00 0.00% 0.00 0 3,358 0.77 -0.01 0.00 -0.08 9/24/2026 9/25/2026 4:00:06 PM EST
340.00 0.56 1.15 0.86 1.05 -0.10 -8.70% 0.00 8 1,312 0.75 -0.01 0.00 -0.09 9/25/2026 9/25/2026 4:00:06 PM EST
350.00 1.11 1.29 1.20 1.15 -0.03 -2.55% 0.00 98 3,662 0.76 -0.01 0.00 -0.09 9/25/2026 9/25/2026 4:00:06 PM EST
360.00 1.25 1.39 1.32 1.35 +0.03 +2.28% 0.00 7 3,395 0.74 -0.02 0.00 -0.11 9/25/2026 9/25/2026 4:00:06 PM EST
370.00 1.35 1.58 1.47 1.46 -0.07 -4.58% 0.00 11 1,705 0.72 -0.02 0.00 -0.12 9/25/2026 9/25/2026 4:00:06 PM EST
380.00 1.58 1.79 1.69 1.69 -0.31 -15.50% 0.00 23 2,230 0.71 -0.03 0.00 -0.13 9/25/2026 9/25/2026 4:00:06 PM EST
390.00 1.79 2.02 1.91 1.92 -0.11 -5.42% 0.00 21 1,381 0.69 -0.03 0.00 -0.15 9/25/2026 9/25/2026 4:00:06 PM EST
400.00 2.10 2.29 2.20 2.17 -0.07 -3.13% 0.01 117 4,216 0.68 -0.03 0.00 -0.16 9/25/2026 9/25/2026 4:00:06 PM EST
410.00 2.45 2.62 2.54 2.50 -0.11 -4.22% 0.01 53 4,300 0.67 -0.04 0.00 -0.17 9/25/2026 9/25/2026 4:00:06 PM EST
420.00 2.79 3.05 2.92 2.97 -0.06 -1.98% 0.01 27 1,279 0.65 -0.05 0.00 -0.19 9/25/2026 9/25/2026 4:00:06 PM EST
430.00 3.35 3.50 3.43 3.45 -0.15 -4.17% 0.01 52 7,723 0.64 -0.05 0.00 -0.20 9/25/2026 9/25/2026 4:00:06 PM EST
440.00 3.85 4.10 3.98 3.97 -0.06 -1.49% 0.01 67 2,506 0.63 -0.06 0.00 -0.22 9/25/2026 9/25/2026 4:00:06 PM EST
450.00 4.50 4.70 4.60 4.62 -0.18 -3.75% 0.01 200 3,560 0.62 -0.07 0.00 -0.23 9/25/2026 9/25/2026 4:00:06 PM EST
460.00 5.25 5.55 5.40 5.40 -0.25 -4.43% 0.01 103 2,188 0.61 -0.08 0.00 -0.25 9/25/2026 9/25/2026 4:00:06 PM EST
470.00 6.20 6.50 6.35 6.44 -0.19 -2.87% 0.01 81 2,519 0.61 -0.09 0.00 -0.26 9/25/2026 9/25/2026 4:00:06 PM EST
480.00 7.25 7.60 7.43 7.40 -0.35 -4.52% 0.02 273 1,590 0.60 -0.10 0.00 -0.28 9/25/2026 9/25/2026 4:00:06 PM EST
490.00 8.50 8.90 8.70 8.72 -0.33 -3.65% 0.02 105 1,897 0.60 -0.11 0.00 -0.30 9/25/2026 9/25/2026 4:00:06 PM EST
500.00 10.05 10.45 10.25 10.25 -0.40 -3.76% 0.02 223 3,546 0.59 -0.13 0.00 -0.32 9/25/2026 9/25/2026 4:00:06 PM EST
510.00 11.75 12.10 11.93 11.80 -0.71 -5.68% 0.02 45 873 0.59 -0.14 0.00 -0.34 9/25/2026 9/25/2026 4:00:06 PM EST
520.00 13.55 14.00 13.78 13.80 -0.90 -6.13% 0.03 284 951 0.58 -0.16 0.00 -0.36 9/25/2026 9/25/2026 4:00:06 PM EST
530.00 15.75 16.30 16.03 16.02 -0.80 -4.76% 0.03 147 1,057 0.58 -0.18 0.00 -0.38 9/25/2026 9/25/2026 4:00:06 PM EST
540.00 18.30 18.85 18.58 18.40 -0.97 -5.01% 0.03 426 1,008 0.58 -0.20 0.00 -0.40 9/25/2026 9/25/2026 4:00:06 PM EST
550.00 21.00 21.95 21.48 21.00 -1.40 -6.25% 0.04 249 3,667 0.58 -0.22 0.00 -0.42 9/25/2026 9/25/2026 4:00:06 PM EST
560.00 24.00 24.95 24.48 24.00 -1.35 -5.33% 0.04 48 691 0.58 -0.25 0.00 -0.44 9/25/2026 9/25/2026 4:00:06 PM EST
570.00 27.35 28.75 28.05 27.39 -1.41 -4.90% 0.05 81 812 0.58 -0.27 0.00 -0.46 9/25/2026 9/25/2026 4:00:06 PM EST
580.00 31.05 32.35 31.70 31.02 -1.55 -4.76% 0.05 85 493 0.58 -0.30 0.00 -0.48 9/25/2026 9/25/2026 4:00:06 PM EST
590.00 35.00 36.45 35.73 36.00 -0.78 -2.13% 0.06 143 215 0.58 -0.33 0.00 -0.49 9/25/2026 9/25/2026 4:00:06 PM EST
600.00 39.25 40.30 39.78 39.85 -1.30 -3.16% 0.07 357 1,014 0.58 -0.36 0.00 -0.51 9/25/2026 9/25/2026 4:00:06 PM EST
610.00 43.90 45.40 44.65 44.11 -1.26 -2.78% 0.07 291 519 0.58 -0.38 0.00 -0.52 9/25/2026 9/25/2026 4:00:06 PM EST
620.00 48.70 49.50 49.10 48.60 -1.90 -3.77% 0.08 144 477 0.58 -0.41 0.00 -0.53 9/25/2026 9/25/2026 4:00:06 PM EST
630.00 53.90 55.60 54.75 53.75 -2.44 -4.35% 0.09 330 433 0.58 -0.44 0.00 -0.54 9/25/2026 9/25/2026 4:00:06 PM EST
640.00 59.40 61.05 60.23 60.22 -1.40 -2.28% 0.09 67 194 0.58 -0.47 0.00 -0.54 9/25/2026 9/25/2026 4:00:06 PM EST
650.00 64.95 66.75 65.85 66.11 -1.30 -1.93% 0.10 156 123 0.58 -0.49 0.00 -0.55 9/25/2026 9/25/2026 4:00:06 PM EST
660.00 71.05 72.95 72.00 73.00 -0.60 -0.82% 0.11 75 72 0.58 -0.52 0.00 -0.55 9/25/2026 9/25/2026 4:00:06 PM EST
670.00 77.50 79.30 78.40 78.55 -7.90 -9.14% 0.12 55 107 0.58 -0.55 0.00 -0.55 9/25/2026 9/25/2026 4:00:06 PM EST
680.00 83.80 85.90 84.85 84.25 -11.80 -12.29% 0.12 9 45 0.58 -0.57 0.00 -0.54 9/25/2026 9/25/2026 4:00:06 PM EST
690.00 90.65 93.90 92.28 91.10 -3.90 -4.11% 0.13 40 66 0.59 -0.59 0.00 -0.54 9/25/2026 9/25/2026 4:00:06 PM EST
700.00 97.60 101.85 99.73 98.93 -1.40 -1.40% 0.14 14 89 0.60 -0.62 0.00 -0.53 9/25/2026 9/25/2026 4:00:06 PM EST
710.00 103.20 108.40 105.80 105.80 -16.88 -13.76% 0.15 34 66 0.58 -0.64 0.00 -0.52 9/25/2026 9/25/2026 4:00:06 PM EST
720.00 110.65 115.55 113.10 114.20 -13.80 -10.79% 0.16 23 74 0.59 -0.66 0.00 -0.51 9/25/2026 9/25/2026 4:00:06 PM EST
730.00 117.40 122.75 120.08 121.45 -5.90 -4.64% 0.16 12 77 0.58 -0.68 0.00 -0.50 9/25/2026 9/25/2026 4:00:06 PM EST
740.00 125.25 130.65 127.95 129.10 -12.08 -8.56% 0.17 2 181 0.58 -0.70 0.00 -0.48 9/25/2026 9/25/2026 4:00:06 PM EST
750.00 133.30 138.65 135.98 135.39 -20.95 -13.40% 0.18 2 10 0.58 -0.72 0.00 -0.47 9/25/2026 9/25/2026 4:00:06 PM EST
760.00 141.20 146.90 144.05 145.18 -18.68 -11.40% 0.19 11 51 0.58 -0.74 0.00 -0.45 9/25/2026 9/25/2026 4:00:06 PM EST
770.00 150.25 155.20 152.73 153.35 -6.70 -4.19% 0.20 8 17 0.59 -0.76 0.00 -0.43 9/25/2026 9/25/2026 4:00:06 PM EST
780.00 158.60 163.95 161.28 181.37 0.00 0.00% 0.21 0 1 0.59 -0.77 0.00 -0.42 9/24/2026 9/25/2026 4:00:06 PM EST
790.00 167.20 172.55 169.88 310.93 0.00 0.00% 0.22 0 0 0.59 -0.79 0.00 -0.40 8/25/2026 9/25/2026 4:00:06 PM EST
800.00 176.20 181.30 178.75 193.00 0.00 0.00% 0.22 0 5 0.59 -0.81 0.00 -0.38 9/23/2026 9/25/2026 4:00:06 PM EST
810.00 186.30 189.80 188.05 300.30 0.00 0.00% 0.23 0 0 0.60 -0.82 0.00 -0.37 9/10/2026 9/25/2026 4:00:06 PM EST
820.00 193.60 198.75 196.18 310.45 0.00 0.00% 0.24 0 0 0.58 -0.83 0.00 -0.35 9/10/2026 9/25/2026 4:00:06 PM EST
830.00 202.70 207.80 205.25 324.40 0.00 0.00% 0.25 0 0 0.58 -0.84 0.00 -0.33 9/8/2026 9/25/2026 4:00:06 PM EST
840.00 213.90 217.25 215.58 334.36 0.00 0.00% 0.26 0 0 0.61 -0.86 0.00 -0.31 9/8/2026 9/25/2026 4:00:06 PM EST
850.00 221.35 226.50 223.93 230.65 0.00 0.00% 0.26 0 5 0.59 -0.87 0.00 -0.30 9/24/2026 9/25/2026 4:00:06 PM EST
860.00 230.65 235.80 233.23 344.98 0.00 0.00% 0.27 0 0 0.59 -0.88 0.00 -0.28 8/4/2026 9/25/2026 4:00:06 PM EST
870.00 241.00 246.75 243.88 258.58 0.00 0.00% 0.28 0 1 0.61 -0.89 0.00 -0.27 9/23/2026 9/25/2026 4:00:06 PM EST
880.00 249.30 254.60 251.95 % 0.29 0 0 0.58 -0.90 0.00 -0.25 9/25/2026 4:00:06 PM EST
890.00 258.25 265.25 261.75 262.25 -9.25 -3.41% 0.29 2 22 0.70 -0.90 0.00 -0.24 9/25/2026 9/25/2026 4:00:06 PM EST
900.00 268.55 273.65 271.10 288.08 0.00 0.00% 0.30 0 1 0.68 -0.91 0.00 -0.23 9/23/2026 9/25/2026 4:00:06 PM EST
910.00 278.65 285.35 282.00 297.55 0.00 0.00% 0.31 0 17 0.69 -0.92 0.00 -0.21 9/23/2026 9/25/2026 4:00:06 PM EST
920.00 289.05 292.95 291.00 307.28 0.00 0.00% 0.32 0 3 0.62 -0.92 0.00 -0.20 9/23/2026 9/25/2026 4:00:06 PM EST
930.00 297.75 302.60 300.18 317.53 0.00 0.00% 0.32 0 1 0.70 -0.93 0.00 -0.19 9/23/2026 9/25/2026 4:00:06 PM EST
940.00 307.05 312.35 309.70 412.60 0.00 0.00% 0.33 0 0 0.71 -0.93 0.00 -0.18 7/1/2026 9/25/2026 4:00:06 PM EST
950.00 316.85 323.40 320.13 337.00 0.00 0.00% 0.34 0 10 0.75 -0.94 0.00 -0.17 9/23/2026 9/25/2026 4:00:06 PM EST
960.00 326.65 331.95 329.30 346.62 0.00 0.00% 0.34 0 3 0.72 -0.94 0.00 -0.16 9/23/2026 9/25/2026 4:00:06 PM EST
970.00 336.65 341.80 339.23 % 0.35 0 0 0.73 -0.95 0.00 -0.15 9/25/2026 4:00:06 PM EST
980.00 346.35 352.85 349.60 366.48 0.00 0.00% 0.36 0 0 0.78 -0.95 0.00 -0.14 9/23/2026 9/25/2026 4:00:06 PM EST
990.00 356.20 363.75 359.98 % 0.36 0 0 0.75 -0.96 0.00 -0.13 9/25/2026 4:00:06 PM EST
1,000.00 366.10 373.80 369.95 386.68 0.00 0.00% 0.37 0 0 0.76 -0.96 0.00 -0.12 9/23/2026 9/25/2026 4:00:06 PM EST
1,010.00 376.00 383.60 379.80 396.65 0.00 0.00% 0.38 0 0 0.77 -0.96 0.00 -0.12 9/23/2026 9/25/2026 4:00:06 PM EST
1,020.00 385.15 393.55 389.35 406.35 0.00 0.00% 0.38 0 0 0.78 -0.96 0.00 -0.11 9/23/2026 9/25/2026 4:00:06 PM EST
1,030.00 395.90 403.25 399.58 416.35 0.00 0.00% 0.39 0 0 0.79 -0.97 0.00 -0.10 9/23/2026 9/25/2026 4:00:06 PM EST
1,040.00 405.85 413.45 409.65 541.95 0.00 0.00% 0.39 0 0 0.83 -0.97 0.00 -0.10 9/14/2026 9/25/2026 4:00:06 PM EST
1,050.00 415.05 423.25 419.15 436.56 0.00 0.00% 0.40 0 0 0.85 -0.97 0.00 -0.09 9/23/2026 9/25/2026 4:00:06 PM EST
1,060.00 425.00 433.50 429.25 % 0.40 0 0 0.87 -0.97 0.00 -0.08 9/25/2026 4:00:06 PM EST
1,070.00 435.00 443.45 439.23 % 0.41 0 0 0.88 -0.98 0.00 -0.08 9/25/2026 4:00:06 PM EST
1,080.00 444.90 453.45 449.18 466.14 0.00 0.00% 0.42 0 0 0.89 -0.98 0.00 -0.08 9/23/2026 9/25/2026 4:00:06 PM EST
1,090.00 455.80 463.30 459.55 520.40 0.00 0.00% 0.42 0 0 0.87 -0.98 0.00 -0.07 6/30/2026 9/25/2026 4:00:06 PM EST
1,100.00 465.80 473.35 469.58 563.30 0.00 0.00% 0.43 0 0 0.91 -0.98 0.00 -0.07 7/1/2026 9/25/2026 4:00:06 PM EST
1,110.00 475.80 482.50 479.15 503.00 0.00 0.00% 0.43 0 0 0.91 -0.98 0.00 -0.06 9/21/2026 9/25/2026 4:00:06 PM EST
1,120.00 485.80 492.90 489.35 510.30 0.00 0.00% 0.44 0 0 0.90 -0.98 0.00 -0.06 9/21/2026 9/25/2026 4:00:06 PM EST