Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $218.99 as of 10/15/2025 8:23:47 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 | 176.20 | 180.35 | 178.28 | % | 4.46 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 45.00 | 171.90 | 175.45 | 173.68 | % | 3.86 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 50.00 | 166.25 | 170.50 | 168.38 | % | 3.37 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 55.00 | 161.40 | 165.45 | 163.43 | % | 2.97 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 60.00 | 157.00 | 160.50 | 158.75 | % | 2.65 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 65.00 | 151.40 | 155.50 | 153.45 | % | 2.36 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 70.00 | 146.35 | 150.65 | 148.50 | % | 2.12 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 75.00 | 141.45 | 145.70 | 143.58 | % | 1.91 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 80.00 | 136.50 | 140.75 | 138.63 | % | 1.73 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 85.00 | 131.55 | 135.80 | 133.68 | % | 1.57 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 90.00 | 126.55 | 130.85 | 128.70 | % | 1.43 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 95.00 | 121.85 | 125.80 | 123.83 | % | 1.30 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 100.00 | 116.70 | 120.90 | 118.80 | % | 1.19 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 105.00 | 111.80 | 116.05 | 113.93 | % | 1.09 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 110.00 | 106.95 | 111.05 | 109.00 | % | 0.99 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 115.00 | 102.00 | 106.15 | 104.08 | 110.35 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.26 | 0.99 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 120.00 | 97.20 | 101.30 | 99.25 | % | 0.83 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.04 | 10/14/2025 3:59:56 PM EST | |||
| 125.00 | 93.05 | 96.30 | 94.68 | 95.59 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.17 | 0.99 | 0.00 | -0.04 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 130.00 | 88.20 | 91.45 | 89.83 | 93.95 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.09 | 0.98 | 0.00 | -0.06 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 135.00 | 83.25 | 86.60 | 84.93 | 89.55 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.03 | 0.97 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 140.00 | 78.50 | 81.80 | 80.15 | 81.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.99 | 0.96 | 0.00 | -0.08 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 145.00 | 73.70 | 77.05 | 75.38 | 78.68 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.95 | 0.95 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 150.00 | 69.00 | 72.25 | 70.63 | 74.97 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.90 | 0.94 | 0.00 | -0.10 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 155.00 | 64.80 | 67.15 | 65.98 | 64.63 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.69 | 0.93 | 0.00 | -0.11 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 160.00 | 60.20 | 62.60 | 61.40 | 64.39 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.69 | 0.91 | 0.00 | -0.12 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 165.00 | 55.70 | 58.10 | 56.90 | 58.16 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.68 | 0.89 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 170.00 | 51.50 | 53.55 | 52.53 | 55.72 | 0.00 | 0.00% | 0.31 | 0 | 121 | 0.67 | 0.88 | 0.00 | -0.15 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 175.00 | 47.40 | 48.25 | 47.83 | 53.30 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.64 | 0.86 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 180.00 | 43.15 | 45.15 | 44.15 | 47.20 | 0.00 | 0.00% | 0.25 | 0 | 103 | 0.65 | 0.83 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 185.00 | 39.20 | 41.25 | 40.23 | 40.20 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.64 | 0.80 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 190.00 | 35.45 | 37.50 | 36.48 | 39.55 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.64 | 0.77 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 195.00 | 31.90 | 33.65 | 32.78 | 31.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.63 | 0.74 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 200.00 | 28.60 | 29.60 | 29.10 | 29.60 | 0.00 | 0.00% | 0.15 | 0 | 173 | 0.61 | 0.70 | 0.01 | -0.20 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 205.00 | 25.45 | 27.40 | 26.43 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.62 | 0.66 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 210.00 | 22.65 | 24.70 | 23.68 | 26.67 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.62 | 0.62 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 215.00 | 20.25 | 22.05 | 21.15 | 20.85 | 0.00 | 0.00% | 0.10 | 0 | 179 | 0.62 | 0.58 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 220.00 | 17.75 | 18.90 | 18.33 | 18.08 | 0.00 | 0.00% | 0.08 | 0 | 310 | 0.61 | 0.54 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 225.00 | 15.60 | 16.40 | 16.00 | 15.90 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.60 | 0.49 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 230.00 | 13.60 | 15.45 | 14.53 | 14.65 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.62 | 0.45 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 235.00 | 12.20 | 13.05 | 12.63 | 12.78 | 0.00 | 0.00% | 0.05 | 0 | 194 | 0.61 | 0.41 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 240.00 | 10.70 | 11.30 | 11.00 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 199 | 0.61 | 0.37 | 0.01 | -0.20 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 245.00 | 9.20 | 10.10 | 9.65 | 11.15 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.62 | 0.34 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 250.00 | 7.95 | 8.90 | 8.43 | 8.79 | 0.00 | 0.00% | 0.03 | 0 | 462 | 0.62 | 0.30 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 255.00 | 6.90 | 7.85 | 7.38 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 227 | 0.62 | 0.27 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 260.00 | 6.10 | 6.90 | 6.50 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.62 | 0.25 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 265.00 | 5.30 | 6.05 | 5.68 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.63 | 0.22 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 270.00 | 4.60 | 5.35 | 4.98 | 5.56 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.63 | 0.20 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 275.00 | 4.00 | 4.75 | 4.38 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.64 | 0.18 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 280.00 | 3.60 | 4.20 | 3.90 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.64 | 0.17 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 285.00 | 3.00 | 3.75 | 3.38 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.64 | 0.15 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 290.00 | 2.61 | 3.35 | 2.98 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.65 | 0.14 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 295.00 | 2.27 | 3.00 | 2.64 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.65 | 0.12 | 0.00 | -0.12 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 300.00 | 2.12 | 2.71 | 2.42 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 777 | 0.66 | 0.11 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 305.00 | 1.73 | 2.46 | 2.10 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.10 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 310.00 | 1.47 | 2.21 | 1.84 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.67 | 0.09 | 0.00 | -0.10 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 315.00 | 1.30 | 2.01 | 1.66 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.00 | -0.09 | 10/14/2025 3:59:56 PM EST | |||
| 320.00 | 0.85 | 2.03 | 1.44 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.67 | 0.08 | 0.00 | -0.09 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 325.00 | 0.93 | 1.71 | 1.32 | % | 0.00 | 0 | 0 | 0.68 | 0.07 | 0.00 | -0.08 | 10/14/2025 3:59:56 PM EST | |||
| 330.00 | 0.80 | 1.56 | 1.18 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.07 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 335.00 | 0.75 | 1.38 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.07 | 10/14/2025 3:59:56 PM EST | |||
| 340.00 | 0.87 | 1.35 | 1.11 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.05 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 345.00 | 0.49 | 1.26 | 0.88 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.05 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 350.00 | 0.71 | 1.52 | 1.12 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.04 | 0.00 | -0.06 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 360.00 | 0.44 | 1.04 | 0.74 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.04 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 370.00 | 0.49 | 0.97 | 0.73 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.03 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 380.00 | 0.24 | 0.89 | 0.57 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.04 | 10/14/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 430.00 | 0.04 | 0.61 | 0.33 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 0.56 | 0.28 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.54 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 3:59:56 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.12 | 0.56 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.87 | 0.44 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.39 | 0.70 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.58 | 0.79 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 115.00 | 0.01 | 1.30 | 0.66 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.04 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 120.00 | 0.01 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | -0.01 | 0.00 | -0.04 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.12 | 1.06 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.11 | -0.01 | 0.00 | -0.04 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 130.00 | 0.40 | 1.58 | 0.99 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | -0.02 | 0.00 | -0.06 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 135.00 | 0.43 | 1.84 | 1.14 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.07 | 10/14/2025 3:59:56 PM EST | |||
| 140.00 | 0.89 | 1.18 | 1.04 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | -0.04 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 145.00 | 1.11 | 1.99 | 1.55 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.05 | 0.00 | -0.09 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 150.00 | 1.31 | 1.55 | 1.43 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.74 | -0.06 | 0.00 | -0.10 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 155.00 | 1.63 | 2.12 | 1.88 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.73 | -0.07 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 160.00 | 1.95 | 2.47 | 2.21 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.71 | -0.09 | 0.00 | -0.12 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 165.00 | 2.37 | 2.99 | 2.68 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.69 | -0.11 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 170.00 | 2.93 | 3.60 | 3.27 | 2.94 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.68 | -0.12 | 0.00 | -0.15 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 175.00 | 3.75 | 4.30 | 4.03 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.67 | -0.14 | 0.00 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 180.00 | 4.60 | 4.85 | 4.73 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.65 | -0.17 | 0.00 | -0.17 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 185.00 | 5.45 | 5.95 | 5.70 | 5.85 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.64 | -0.20 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 190.00 | 6.40 | 7.10 | 6.75 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.62 | -0.23 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 195.00 | 7.80 | 8.45 | 8.13 | 8.18 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.61 | -0.26 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 200.00 | 9.75 | 10.60 | 10.18 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.62 | -0.30 | 0.01 | -0.20 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 205.00 | 11.65 | 12.50 | 12.08 | 11.63 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.62 | -0.34 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 210.00 | 13.75 | 14.70 | 14.23 | 12.56 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.62 | -0.38 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 215.00 | 15.85 | 17.40 | 16.63 | 14.35 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.62 | -0.42 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 220.00 | 19.05 | 19.80 | 19.43 | 19.87 | 0.00 | 0.00% | 0.09 | 0 | 233 | 0.62 | -0.46 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 225.00 | 21.25 | 23.00 | 22.13 | 21.80 | 0.00 | 0.00% | 0.10 | 0 | 497 | 0.62 | -0.51 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 230.00 | 24.15 | 26.20 | 25.18 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.62 | -0.55 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 235.00 | 27.45 | 29.45 | 28.45 | 27.60 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.62 | -0.59 | 0.01 | -0.21 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 240.00 | 30.85 | 32.95 | 31.90 | 30.65 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.62 | -0.63 | 0.01 | -0.20 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 245.00 | 34.45 | 36.55 | 35.50 | 35.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.62 | -0.66 | 0.01 | -0.19 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 250.00 | 38.20 | 40.30 | 39.25 | 37.61 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.62 | -0.70 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 255.00 | 42.15 | 44.30 | 43.23 | % | 0.17 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.18 | 10/14/2025 3:59:56 PM EST | |||
| 260.00 | 46.25 | 48.35 | 47.30 | % | 0.18 | 0 | 0 | 0.62 | -0.75 | 0.01 | -0.17 | 10/14/2025 3:59:56 PM EST | |||
| 265.00 | 50.55 | 52.65 | 51.60 | 46.66 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.63 | -0.78 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 270.00 | 54.80 | 56.85 | 55.83 | % | 0.21 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.16 | 10/14/2025 3:59:56 PM EST | |||
| 275.00 | 59.10 | 61.35 | 60.23 | 50.60 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.63 | -0.82 | 0.01 | -0.15 | 10/9/2025 | 10/14/2025 3:59:56 PM EST |
| 280.00 | 63.60 | 65.70 | 64.65 | 54.72 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.63 | -0.83 | 0.01 | -0.14 | 10/9/2025 | 10/14/2025 3:59:56 PM EST |
| 285.00 | 68.15 | 70.30 | 69.23 | % | 0.24 | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.13 | 10/14/2025 3:59:56 PM EST | |||
| 290.00 | 72.75 | 74.95 | 73.85 | 72.46 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.63 | -0.86 | 0.00 | -0.13 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 295.00 | 77.35 | 79.65 | 78.50 | % | 0.27 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.12 | 10/14/2025 3:59:56 PM EST | |||
| 300.00 | 82.20 | 84.65 | 83.43 | % | 0.28 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.11 | 10/14/2025 3:59:56 PM EST | |||
| 305.00 | 86.95 | 89.40 | 88.18 | % | 0.29 | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.11 | 10/14/2025 3:59:56 PM EST | |||
| 310.00 | 91.60 | 94.20 | 92.90 | % | 0.30 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.10 | 10/14/2025 3:59:56 PM EST | |||
| 315.00 | 96.45 | 99.05 | 97.75 | % | 0.31 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.09 | 10/14/2025 3:59:56 PM EST | |||
| 320.00 | 100.50 | 104.10 | 102.30 | % | 0.32 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.09 | 10/14/2025 3:59:56 PM EST | |||
| 325.00 | 105.45 | 109.00 | 107.23 | % | 0.33 | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.08 | 10/14/2025 3:59:56 PM EST | |||
| 330.00 | 110.35 | 113.85 | 112.10 | % | 0.34 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.08 | 10/14/2025 3:59:56 PM EST | |||
| 335.00 | 115.20 | 118.75 | 116.98 | % | 0.35 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.07 | 10/14/2025 3:59:56 PM EST | |||
| 340.00 | 120.20 | 123.65 | 121.93 | % | 0.36 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.07 | 10/14/2025 3:59:56 PM EST | |||
| 345.00 | 125.10 | 128.60 | 126.85 | % | 0.37 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.06 | 10/14/2025 3:59:56 PM EST | |||
| 350.00 | 130.05 | 133.55 | 131.80 | % | 0.38 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.06 | 10/14/2025 3:59:56 PM EST | |||
| 360.00 | 139.95 | 143.45 | 141.70 | % | 0.39 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.05 | 10/14/2025 3:59:56 PM EST | |||
| 370.00 | 149.95 | 153.95 | 151.95 | % | 0.41 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.04 | 10/14/2025 3:59:56 PM EST | |||
| 380.00 | 159.95 | 163.40 | 161.68 | % | 0.43 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.04 | 10/14/2025 3:59:56 PM EST | |||
| 390.00 | 169.95 | 173.40 | 171.68 | % | 0.44 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 400.00 | 179.95 | 183.40 | 181.68 | % | 0.45 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 410.00 | 189.95 | 193.40 | 191.68 | % | 0.47 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 420.00 | 199.95 | 203.40 | 201.68 | % | 0.48 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 430.00 | 209.95 | 213.40 | 211.68 | % | 0.49 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 440.00 | 219.95 | 223.40 | 221.68 | % | 0.50 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 450.00 | 229.95 | 233.40 | 231.68 | % | 0.51 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 460.00 | 239.95 | 243.40 | 241.68 | % | 0.53 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 470.00 | 249.95 | 253.40 | 251.68 | % | 0.54 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 480.00 | 259.95 | 263.40 | 261.68 | % | 0.55 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST |