Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $262.88 as of 10/30/2025 7:47:30 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 | 214.20 | 216.60 | 215.40 | % | 5.38 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 45.00 | 209.25 | 211.65 | 210.45 | % | 4.68 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 50.00 | 203.55 | 207.05 | 205.30 | 185.39 | 0.00 | 0.00% | 4.11 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:48 PM EST |
| 55.00 | 199.25 | 201.60 | 200.43 | % | 3.64 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 60.00 | 194.25 | 196.60 | 195.43 | % | 3.26 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 65.00 | 189.25 | 191.65 | 190.45 | 187.40 | 0.00 | 0.00% | 2.93 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 70.00 | 184.25 | 186.65 | 185.45 | 142.77 | 0.00 | 0.00% | 2.65 | 0 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:48 PM EST |
| 75.00 | 179.30 | 182.05 | 180.68 | % | 2.41 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 80.00 | 174.30 | 176.65 | 175.48 | 89.85 | 0.00 | 0.00% | 2.19 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:48 PM EST |
| 85.00 | 169.30 | 171.65 | 170.48 | 177.25 | 0.00 | 0.00% | 2.01 | 0 | 9 | 3.95 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 90.00 | 164.75 | 165.65 | 165.20 | 149.45 | 0.00 | 0.00% | 1.84 | 0 | 12 | 3.68 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:48 PM EST |
| 95.00 | 159.75 | 160.65 | 160.20 | 163.05 | -7.80 | -4.57% | 1.69 | 2 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 100.00 | 154.65 | 155.65 | 155.15 | 158.93 | -2.97 | -1.84% | 1.55 | 1 | 31 | 3.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 105.00 | 149.75 | 150.65 | 150.20 | 153.65 | -6.10 | -3.82% | 1.43 | 1 | 58 | 3.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 110.00 | 144.70 | 145.70 | 145.20 | 153.72 | 0.00 | 0.00% | 1.32 | 0 | 22 | 3.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 115.00 | 139.60 | 140.70 | 140.15 | 145.25 | 0.00 | 0.00% | 1.22 | 0 | 9 | 2.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 120.00 | 134.55 | 135.65 | 135.10 | 138.06 | -2.24 | -1.60% | 1.13 | 3 | 37 | 2.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 125.00 | 129.65 | 130.70 | 130.18 | 134.80 | 0.00 | 0.00% | 1.04 | 0 | 12 | 2.67 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 130.00 | 124.70 | 125.70 | 125.20 | 129.79 | +0.39 | +0.31% | 0.96 | 32 | 247 | 2.49 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 135.00 | 119.60 | 120.75 | 120.18 | 126.22 | +1.70 | +1.37% | 0.89 | 6 | 25 | 2.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 140.00 | 114.40 | 115.70 | 115.05 | 119.86 | -4.41 | -3.55% | 0.82 | 4 | 151 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 145.00 | 109.70 | 110.75 | 110.23 | 114.90 | -1.98 | -1.70% | 0.76 | 5 | 52 | 2.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 146.00 | 108.70 | 109.75 | 109.23 | 113.00 | -1.51 | -1.32% | 0.75 | 1 | 9 | 2.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 147.00 | 107.80 | 108.75 | 108.28 | 119.65 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 148.00 | 106.70 | 107.75 | 107.23 | 110.15 | -4.28 | -3.74% | 0.72 | 5 | 36 | 2.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 149.00 | 105.80 | 106.75 | 106.28 | 115.85 | 0.00 | 0.00% | 0.71 | 0 | 35 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 150.00 | 104.85 | 105.75 | 105.30 | 108.99 | -5.58 | -4.87% | 0.70 | 6 | 91 | 2.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 152.50 | 102.20 | 103.25 | 102.73 | 108.95 | 0.00 | 0.00% | 0.67 | 0 | 61 | 2.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 155.00 | 99.70 | 100.75 | 100.23 | 104.95 | -1.97 | -1.85% | 0.65 | 7 | 95 | 1.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 157.50 | 97.20 | 98.30 | 97.75 | 103.90 | +11.57 | +12.54% | 0.62 | 1 | 171 | 1.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 160.00 | 94.80 | 95.80 | 95.30 | 98.29 | -2.78 | -2.76% | 0.60 | 3 | 269 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 162.50 | 92.30 | 93.30 | 92.80 | 98.00 | -0.83 | -0.84% | 0.57 | 28 | 277 | 1.82 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 165.00 | 89.75 | 90.75 | 90.25 | 96.09 | -0.93 | -0.96% | 0.55 | 4 | 516 | 1.77 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 167.50 | 87.35 | 88.35 | 87.85 | 92.97 | +1.16 | +1.27% | 0.52 | 9 | 571 | 1.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 170.00 | 84.70 | 85.65 | 85.18 | 89.55 | -2.65 | -2.88% | 0.50 | 22 | 1,607 | 1.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 172.50 | 82.30 | 83.35 | 82.83 | 90.07 | +3.61 | +4.18% | 0.48 | 2 | 459 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 175.00 | 79.85 | 80.80 | 80.33 | 85.95 | -0.60 | -0.70% | 0.46 | 4 | 326 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 177.50 | 77.30 | 78.40 | 77.85 | 81.07 | 0.00 | 0.00% | 0.44 | 0 | 180 | 1.53 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 180.00 | 75.10 | 75.65 | 75.38 | 75.31 | -7.31 | -8.85% | 0.42 | 104 | 1,242 | 1.38 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 182.50 | 72.45 | 73.25 | 72.85 | 75.07 | -3.43 | -4.37% | 0.40 | 415 | 109 | 1.34 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 185.00 | 69.95 | 70.55 | 70.25 | 71.15 | -5.25 | -6.88% | 0.38 | 27 | 301 | 1.18 | 1.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 190.00 | 65.15 | 65.55 | 65.35 | 65.78 | -8.59 | -11.55% | 0.34 | 75 | 300 | 1.22 | 0.99 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 195.00 | 59.95 | 61.05 | 60.50 | 62.77 | -4.52 | -6.72% | 0.31 | 29 | 316 | 1.24 | 0.99 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 200.00 | 55.30 | 56.20 | 55.75 | 56.05 | -9.72 | -14.78% | 0.28 | 117 | 702 | 1.15 | 0.98 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 202.50 | 53.00 | 53.60 | 53.30 | 58.29 | -3.53 | -5.71% | 0.26 | 219 | 4 | 0.81 | 0.98 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 205.00 | 50.30 | 52.80 | 51.55 | 51.78 | -3.74 | -6.74% | 0.25 | 29 | 848 | 0.70 | 0.97 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 207.50 | 48.00 | 48.90 | 48.45 | 49.61 | -5.32 | -9.69% | 0.23 | 12 | 34 | 1.06 | 0.97 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 210.00 | 45.50 | 46.40 | 45.95 | 46.90 | -8.65 | -15.58% | 0.22 | 43 | 452 | 0.74 | 0.96 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 212.50 | 43.05 | 44.15 | 43.60 | 49.08 | +0.68 | +1.41% | 0.21 | 5 | 59 | 0.83 | 0.95 | 0.00 | -0.22 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 215.00 | 40.80 | 41.45 | 41.13 | 42.75 | -7.66 | -15.20% | 0.19 | 38 | 839 | 0.76 | 0.94 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 217.50 | 38.70 | 39.50 | 39.10 | 43.85 | -5.65 | -11.42% | 0.18 | 30 | 561 | 0.81 | 0.92 | 0.00 | -0.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 220.00 | 36.20 | 36.85 | 36.53 | 37.05 | -9.80 | -20.92% | 0.17 | 427 | 1,612 | 0.75 | 0.91 | 0.01 | -0.32 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 222.50 | 34.15 | 35.00 | 34.58 | 37.15 | -6.93 | -15.73% | 0.16 | 12 | 201 | 0.80 | 0.89 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 225.00 | 31.95 | 32.40 | 32.18 | 33.08 | -8.92 | -21.24% | 0.14 | 43 | 947 | 0.76 | 0.87 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 227.50 | 29.50 | 30.50 | 30.00 | 30.40 | -9.25 | -23.33% | 0.13 | 4 | 269 | 0.78 | 0.85 | 0.01 | -0.44 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 230.00 | 27.45 | 28.25 | 27.85 | 28.06 | -9.09 | -24.47% | 0.12 | 433 | 1,659 | 0.76 | 0.83 | 0.01 | -0.48 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 232.50 | 25.80 | 26.45 | 26.13 | 29.43 | -3.82 | -11.49% | 0.11 | 23 | 466 | 0.78 | 0.81 | 0.01 | -0.52 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 235.00 | 23.20 | 24.70 | 23.95 | 24.23 | -8.77 | -26.58% | 0.10 | 144 | 1,584 | 0.76 | 0.78 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 237.50 | 21.90 | 22.95 | 22.43 | 22.58 | -8.42 | -27.17% | 0.09 | 136 | 343 | 0.77 | 0.75 | 0.01 | -0.59 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 240.00 | 20.15 | 21.05 | 20.60 | 20.50 | -9.50 | -31.67% | 0.09 | 343 | 2,197 | 0.76 | 0.72 | 0.01 | -0.63 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 242.50 | 18.20 | 19.40 | 18.80 | 21.83 | -5.17 | -19.15% | 0.08 | 70 | 738 | 0.76 | 0.69 | 0.01 | -0.66 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 245.00 | 17.10 | 17.30 | 17.20 | 17.53 | -7.91 | -31.10% | 0.07 | 257 | 2,232 | 0.76 | 0.66 | 0.01 | -0.68 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 247.50 | 15.55 | 15.80 | 15.68 | 16.45 | -7.20 | -30.45% | 0.06 | 73 | 564 | 0.76 | 0.63 | 0.01 | -0.71 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 250.00 | 14.15 | 14.40 | 14.28 | 14.29 | -7.76 | -35.20% | 0.06 | 4,211 | 4,888 | 0.76 | 0.60 | 0.01 | -0.72 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 252.50 | 12.55 | 13.05 | 12.80 | 13.00 | -7.42 | -36.34% | 0.05 | 247 | 814 | 0.76 | 0.56 | 0.01 | -0.73 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 255.00 | 11.50 | 11.80 | 11.65 | 11.60 | -7.35 | -38.79% | 0.05 | 1,603 | 1,861 | 0.76 | 0.53 | 0.01 | -0.74 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 257.50 | 10.30 | 10.65 | 10.48 | 10.50 | -6.96 | -39.87% | 0.04 | 1,255 | 771 | 0.76 | 0.49 | 0.01 | -0.74 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 260.00 | 9.20 | 9.70 | 9.45 | 9.44 | -6.61 | -41.19% | 0.04 | 8,618 | 3,623 | 0.76 | 0.46 | 0.01 | -0.74 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 262.50 | 8.00 | 8.60 | 8.30 | 8.45 | -6.23 | -42.44% | 0.03 | 1,892 | 1,664 | 0.76 | 0.43 | 0.01 | -0.73 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 265.00 | 7.20 | 7.65 | 7.43 | 7.50 | -6.08 | -44.78% | 0.03 | 3,046 | 2,977 | 0.76 | 0.39 | 0.01 | -0.72 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 267.50 | 6.10 | 6.80 | 6.45 | 6.65 | -5.72 | -46.25% | 0.02 | 1,354 | 825 | 0.76 | 0.36 | 0.01 | -0.70 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 270.00 | 5.80 | 5.95 | 5.88 | 5.90 | -5.50 | -48.25% | 0.02 | 2,096 | 4,244 | 0.76 | 0.33 | 0.01 | -0.68 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 272.50 | 5.10 | 5.35 | 5.23 | 5.40 | -5.29 | -49.49% | 0.02 | 724 | 765 | 0.76 | 0.30 | 0.01 | -0.66 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 275.00 | 4.45 | 4.70 | 4.58 | 4.58 | -4.77 | -51.02% | 0.02 | 2,841 | 3,852 | 0.76 | 0.28 | 0.01 | -0.63 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 277.50 | 3.75 | 4.20 | 3.98 | 4.05 | % | 0.01 | 463 | 0 | 0.76 | 0.25 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 280.00 | 3.50 | 3.60 | 3.55 | 3.55 | -4.20 | -54.20% | 0.01 | 3,252 | 4,204 | 0.76 | 0.23 | 0.01 | -0.57 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 282.50 | 3.05 | 3.20 | 3.13 | 3.15 | % | 0.01 | 109 | 0 | 0.76 | 0.20 | 0.01 | -0.54 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 285.00 | 2.60 | 3.20 | 2.90 | 2.74 | -3.56 | -56.51% | 0.01 | 763 | 1,800 | 0.77 | 0.18 | 0.01 | -0.51 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 290.00 | 2.00 | 2.19 | 2.10 | 2.13 | -2.97 | -58.24% | 0.01 | 1,657 | 2,178 | 0.77 | 0.15 | 0.01 | -0.44 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 295.00 | 1.57 | 1.70 | 1.64 | 1.65 | -2.45 | -59.76% | 0.01 | 350 | 1,185 | 0.78 | 0.12 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 300.00 | 1.26 | 1.32 | 1.29 | 1.28 | -2.07 | -61.80% | 0.00 | 3,232 | 5,159 | 0.79 | 0.09 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 305.00 | 1.00 | 1.04 | 1.02 | 1.00 | -1.90 | -65.52% | 0.00 | 1,145 | 1,129 | 0.81 | 0.07 | 0.00 | -0.26 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 310.00 | 0.79 | 0.84 | 0.82 | 0.87 | -1.26 | -59.16% | 0.00 | 800 | 983 | 0.82 | 0.05 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 315.00 | 0.63 | 0.86 | 0.75 | 0.66 | -1.07 | -61.85% | 0.00 | 455 | 1,341 | 0.83 | 0.04 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 320.00 | 0.52 | 0.54 | 0.53 | 0.52 | -0.88 | -62.86% | 0.00 | 1,197 | 1,156 | 0.84 | 0.03 | 0.00 | -0.13 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 325.00 | 0.42 | 0.44 | 0.43 | 0.44 | -0.71 | -61.74% | 0.00 | 467 | 1,305 | 0.86 | 0.02 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 330.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.58 | -62.37% | 0.00 | 165 | 498 | 0.87 | 0.02 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 335.00 | 0.27 | 0.31 | 0.29 | 0.42 | -0.33 | -44.00% | 0.00 | 326 | 217 | 0.89 | 0.01 | 0.00 | -0.06 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 340.00 | 0.22 | 0.26 | 0.24 | 0.35 | -0.26 | -42.63% | 0.00 | 179 | 558 | 0.91 | 0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 345.00 | 0.18 | 0.20 | 0.19 | 0.22 | -0.31 | -58.50% | 0.00 | 51 | 198 | 0.93 | 0.01 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 350.00 | 0.15 | 0.18 | 0.17 | 0.20 | -0.22 | -52.39% | 0.00 | 3,160 | 1,214 | 0.94 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 360.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.20 | -58.83% | 0.00 | 87 | 448 | 0.97 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 370.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 103 | 435 | 0.99 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 380.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 655 | 1,587 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 390.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 80 | 342 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 400.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 751 | 1,073 | 1.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 410.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 270 | 419 | 1.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 1,450 | 304 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 450.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 47 | 1,034 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 65 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 518 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 239 | 648 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 520.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 530.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.62 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 101 | 2.35 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 161 | 2.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 216 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 42 | 2.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.03 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 110.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:48 PM EST |
| 120.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 314 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 38 | 536 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 130.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 135.00 | 0.01 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 233 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 161 | 899 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 145.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 242 | 2,230 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 146.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 188 | 1,298 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 147.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 255 | 772 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 148.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 1,993 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 149.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 117 | 551 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 150.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 230 | 778 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 152.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 91 | 204 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 155.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 102 | 1,037 | 1.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 157.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 128 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 160.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 132 | 1,205 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 162.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 5,602 | 1,039 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 165.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 46 | 5,674 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 167.50 | 0.06 | 0.08 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 170.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 40 | 1,477 | 1.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 172.50 | 0.08 | 0.11 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 38 | 325 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 175.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 66 | 624 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 177.50 | 0.11 | 0.14 | 0.13 | 0.12 | -0.11 | -47.83% | 0.00 | 29 | 239 | 1.09 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 180.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.11 | -45.84% | 0.00 | 120 | 2,332 | 1.06 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 182.50 | 0.15 | 0.18 | 0.17 | 0.15 | -0.12 | -44.45% | 0.00 | 23 | 1,447 | 1.04 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 185.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.13 | -43.34% | 0.00 | 69 | 2,154 | 1.02 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 190.00 | 0.22 | 0.25 | 0.24 | 0.25 | -0.13 | -34.22% | 0.00 | 136 | 1,609 | 0.98 | -0.01 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 195.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.16 | -34.79% | 0.00 | 122 | 902 | 0.95 | -0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 200.00 | 0.38 | 0.42 | 0.40 | 0.42 | -0.16 | -27.59% | 0.00 | 451 | 2,827 | 0.91 | -0.02 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 202.50 | 0.47 | 0.48 | 0.48 | 0.47 | -0.23 | -32.86% | 0.00 | 56 | 45 | 0.89 | -0.02 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 205.00 | 0.53 | 0.56 | 0.55 | 0.50 | -0.24 | -32.44% | 0.00 | 295 | 1,225 | 0.87 | -0.03 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 207.50 | 0.63 | 0.65 | 0.64 | 0.63 | -0.30 | -32.26% | 0.00 | 37 | 254 | 0.86 | -0.03 | 0.00 | -0.16 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 210.00 | 0.73 | 0.76 | 0.75 | 0.76 | -0.16 | -17.40% | 0.00 | 1,288 | 2,048 | 0.85 | -0.04 | 0.00 | -0.19 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 212.50 | 0.87 | 0.91 | 0.89 | 0.88 | -0.25 | -22.13% | 0.00 | 111 | 412 | 0.84 | -0.05 | 0.00 | -0.22 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 215.00 | 1.02 | 1.08 | 1.05 | 1.05 | -0.10 | -8.70% | 0.00 | 1,518 | 2,711 | 0.83 | -0.06 | 0.00 | -0.25 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 217.50 | 1.21 | 1.40 | 1.31 | 1.22 | -0.29 | -19.21% | 0.01 | 172 | 368 | 0.82 | -0.08 | 0.00 | -0.28 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 220.00 | 1.45 | 1.50 | 1.48 | 1.47 | -0.08 | -5.17% | 0.01 | 1,647 | 2,321 | 0.81 | -0.09 | 0.01 | -0.32 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 222.50 | 1.58 | 1.83 | 1.71 | 1.71 | -0.22 | -11.40% | 0.01 | 128 | 388 | 0.80 | -0.11 | 0.01 | -0.36 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 225.00 | 2.05 | 2.10 | 2.08 | 2.05 | +0.02 | +0.99% | 0.01 | 958 | 1,901 | 0.80 | -0.13 | 0.01 | -0.40 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 227.50 | 2.44 | 2.64 | 2.54 | 2.44 | +0.12 | +5.18% | 0.01 | 584 | 546 | 0.79 | -0.15 | 0.01 | -0.44 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 230.00 | 2.84 | 2.93 | 2.89 | 2.90 | +0.24 | +9.03% | 0.01 | 2,494 | 2,998 | 0.79 | -0.17 | 0.01 | -0.48 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 232.50 | 3.35 | 3.45 | 3.40 | 3.40 | +0.15 | +4.62% | 0.01 | 249 | 478 | 0.78 | -0.19 | 0.01 | -0.52 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 235.00 | 3.90 | 4.05 | 3.98 | 3.96 | +0.46 | +13.15% | 0.02 | 849 | 1,579 | 0.78 | -0.22 | 0.01 | -0.56 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 237.50 | 4.55 | 4.70 | 4.63 | 4.60 | +0.39 | +9.27% | 0.02 | 286 | 394 | 0.78 | -0.25 | 0.01 | -0.59 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 240.00 | 5.25 | 5.40 | 5.33 | 5.30 | +0.75 | +16.49% | 0.02 | 1,717 | 2,168 | 0.78 | -0.28 | 0.01 | -0.63 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 242.50 | 6.10 | 6.20 | 6.15 | 6.15 | +1.04 | +20.36% | 0.03 | 1,233 | 940 | 0.78 | -0.31 | 0.01 | -0.66 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 245.00 | 6.95 | 7.10 | 7.03 | 7.05 | +1.10 | +18.49% | 0.03 | 1,910 | 955 | 0.78 | -0.34 | 0.01 | -0.68 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 247.50 | 7.95 | 8.15 | 8.05 | 7.98 | +1.38 | +20.91% | 0.03 | 1,203 | 1,174 | 0.78 | -0.37 | 0.01 | -0.71 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 250.00 | 9.05 | 9.20 | 9.13 | 9.09 | +1.59 | +21.20% | 0.04 | 2,304 | 2,072 | 0.78 | -0.40 | 0.01 | -0.72 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 252.50 | 10.10 | 10.35 | 10.23 | 10.20 | +1.83 | +21.87% | 0.04 | 525 | 888 | 0.77 | -0.44 | 0.01 | -0.73 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 255.00 | 11.25 | 11.60 | 11.43 | 11.50 | +2.00 | +21.06% | 0.04 | 1,306 | 813 | 0.77 | -0.47 | 0.01 | -0.74 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 257.50 | 12.75 | 13.00 | 12.88 | 12.87 | +2.35 | +22.34% | 0.05 | 1,491 | 762 | 0.77 | -0.51 | 0.01 | -0.74 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 260.00 | 14.15 | 14.50 | 14.33 | 14.30 | +2.76 | +23.92% | 0.06 | 1,926 | 1,044 | 0.77 | -0.54 | 0.01 | -0.74 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 262.50 | 14.70 | 16.00 | 15.35 | 15.75 | +3.10 | +24.51% | 0.06 | 523 | 484 | 0.77 | -0.57 | 0.01 | -0.73 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 265.00 | 17.10 | 17.50 | 17.30 | 17.10 | +3.05 | +21.71% | 0.07 | 488 | 439 | 0.77 | -0.61 | 0.01 | -0.72 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 267.50 | 18.65 | 19.40 | 19.03 | 18.86 | +3.86 | +25.74% | 0.07 | 138 | 206 | 0.78 | -0.64 | 0.01 | -0.70 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 270.00 | 20.40 | 21.20 | 20.80 | 20.60 | +3.80 | +22.62% | 0.08 | 88 | 156 | 0.77 | -0.67 | 0.01 | -0.68 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 272.50 | 21.90 | 23.10 | 22.50 | 22.30 | +4.05 | +22.20% | 0.08 | 48 | 97 | 0.77 | -0.70 | 0.01 | -0.66 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 275.00 | 24.25 | 24.90 | 24.58 | 24.43 | +4.77 | +24.27% | 0.09 | 106 | 135 | 0.78 | -0.72 | 0.01 | -0.63 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 277.50 | 25.60 | 26.90 | 26.25 | 21.35 | % | 0.09 | 8 | 0 | 0.78 | -0.75 | 0.01 | -0.60 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 280.00 | 27.75 | 28.90 | 28.33 | 28.08 | +5.33 | +23.43% | 0.10 | 41 | 170 | 0.78 | -0.77 | 0.01 | -0.57 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 282.50 | 29.65 | 31.05 | 30.35 | 26.15 | % | 0.11 | 8 | 0 | 0.78 | -0.80 | 0.01 | -0.54 | 10/30/2025 | 10/30/2025 3:59:48 PM EST | |
| 285.00 | 32.05 | 32.95 | 32.50 | 32.51 | +5.06 | +18.44% | 0.11 | 53 | 91 | 0.76 | -0.82 | 0.01 | -0.51 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 290.00 | 36.45 | 37.30 | 36.88 | 34.75 | +4.90 | +16.42% | 0.13 | 8 | 39 | 0.78 | -0.85 | 0.01 | -0.44 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 295.00 | 40.95 | 41.90 | 41.43 | 37.26 | -2.49 | -6.27% | 0.14 | 2 | 25 | 0.77 | -0.88 | 0.01 | -0.38 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 300.00 | 45.60 | 47.90 | 46.75 | 43.10 | +3.95 | +10.09% | 0.16 | 15 | 198 | 0.82 | -0.91 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 305.00 | 50.45 | 51.40 | 50.93 | 64.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.89 | -0.93 | 0.00 | -0.26 | 10/20/2025 | 10/30/2025 3:59:48 PM EST |
| 310.00 | 54.95 | 56.30 | 55.63 | 54.49 | -3.59 | -6.19% | 0.18 | 2 | 3 | 0.87 | -0.95 | 0.00 | -0.21 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 315.00 | 59.80 | 61.20 | 60.50 | 54.65 | +0.65 | +1.21% | 0.19 | 10 | 2 | 0.97 | -0.96 | 0.00 | -0.17 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 320.00 | 64.65 | 66.00 | 65.33 | 55.27 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.99 | -0.97 | 0.00 | -0.13 | 10/29/2025 | 10/30/2025 3:59:48 PM EST |
| 325.00 | 69.55 | 71.00 | 70.28 | 68.50 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.03 | -0.98 | 0.00 | -0.10 | 10/27/2025 | 10/30/2025 3:59:48 PM EST |
| 330.00 | 74.50 | 75.85 | 75.18 | 98.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.08 | 10/8/2025 | 10/30/2025 3:59:48 PM EST |
| 335.00 | 79.45 | 80.60 | 80.03 | % | 0.24 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.06 | 10/30/2025 3:59:48 PM EST | |||
| 340.00 | 84.40 | 87.15 | 85.78 | 109.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 10/9/2025 | 10/30/2025 3:59:48 PM EST |
| 345.00 | 89.45 | 90.80 | 90.13 | 95.07 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.17 | -0.99 | 0.00 | -0.03 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 350.00 | 94.50 | 97.20 | 95.85 | 101.30 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.47 | -1.00 | 0.00 | -0.02 | 10/24/2025 | 10/30/2025 3:59:48 PM EST |
| 360.00 | 104.50 | 105.80 | 105.15 | 103.15 | +0.96 | +0.94% | 0.29 | 1 | 1 | 1.33 | -1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 370.00 | 114.45 | 116.50 | 115.48 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:48 PM EST | |||
| 380.00 | 124.45 | 126.55 | 125.50 | % | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 390.00 | 134.45 | 136.55 | 135.50 | % | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 400.00 | 144.45 | 146.65 | 145.55 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 410.00 | 154.45 | 155.70 | 155.08 | 153.70 | -45.85 | -22.98% | 0.38 | 1 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:48 PM EST |
| 420.00 | 164.45 | 166.90 | 165.68 | % | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 430.00 | 174.45 | 175.80 | 175.13 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 440.00 | 184.45 | 185.80 | 185.13 | % | 0.42 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 450.00 | 194.45 | 195.85 | 195.15 | 239.49 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:48 PM EST |
| 460.00 | 204.45 | 205.85 | 205.15 | % | 0.45 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 470.00 | 214.45 | 215.85 | 215.15 | % | 0.46 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 480.00 | 224.45 | 225.85 | 225.15 | % | 0.47 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 490.00 | 234.45 | 235.85 | 235.15 | % | 0.48 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 500.00 | 244.45 | 247.05 | 245.75 | % | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 510.00 | 254.45 | 257.05 | 255.75 | % | 0.50 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 520.00 | 264.45 | 267.05 | 265.75 | % | 0.51 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST | |||
| 530.00 | 274.45 | 275.85 | 275.15 | % | 0.52 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:48 PM EST |