Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $214.99 as of 12/26/2025 7:34:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 169.00 | 171.95 | 170.48 | 170.16 | 0.00 | 0.00% | 3.79 | 0 | 32 | 2.41 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 50.00 | 164.15 | 166.90 | 165.53 | 165.27 | -3.93 | -2.33% | 3.31 | 13 | 74 | 2.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 55.00 | 159.05 | 162.05 | 160.55 | 160.38 | +56.73 | +54.74% | 2.92 | 1 | 321 | 2.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 60.00 | 154.20 | 157.00 | 155.60 | 155.42 | -39.93 | -20.44% | 2.59 | 2 | 276 | 1.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 65.00 | 149.15 | 152.10 | 150.63 | 194.42 | 0.00 | 0.00% | 2.32 | 0 | 244 | 1.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 4:00:03 PM EST |
| 70.00 | 144.30 | 147.05 | 145.68 | 141.93 | 0.00 | 0.00% | 2.08 | 0 | 158 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 75.00 | 139.20 | 141.85 | 140.53 | 124.30 | 0.00 | 0.00% | 1.87 | 0 | 292 | 1.59 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:03 PM EST |
| 80.00 | 134.85 | 136.30 | 135.58 | 130.82 | 0.00 | 0.00% | 1.69 | 0 | 1,830 | 1.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 129.90 | 131.40 | 130.65 | 116.08 | 0.00 | 0.00% | 1.54 | 0 | 539 | 1.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/26/2025 4:00:03 PM EST |
| 90.00 | 124.95 | 126.35 | 125.65 | 125.58 | 0.00 | 0.00% | 1.40 | 0 | 648 | 1.23 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 95.00 | 119.40 | 122.05 | 120.73 | 118.19 | 0.00 | 0.00% | 1.27 | 0 | 347 | 1.28 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 100.00 | 115.10 | 116.45 | 115.78 | 115.50 | 0.00 | 0.00% | 1.16 | 0 | 580 | 1.11 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 105.00 | 110.10 | 111.60 | 110.85 | 108.36 | 0.00 | 0.00% | 1.06 | 0 | 717 | 1.05 | 1.00 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 110.00 | 105.15 | 106.65 | 105.90 | 106.50 | +2.68 | +2.59% | 0.96 | 1 | 1,220 | 0.99 | 1.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 115.00 | 100.25 | 101.70 | 100.98 | 100.95 | 0.00 | 0.00% | 0.88 | 0 | 800 | 0.96 | 0.99 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 120.00 | 95.30 | 96.75 | 96.03 | 95.90 | 0.00 | 0.00% | 0.80 | 0 | 1,307 | 0.89 | 0.99 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 125.00 | 90.40 | 91.95 | 91.18 | 91.24 | +0.74 | +0.82% | 0.73 | 1 | 973 | 0.86 | 0.99 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 130.00 | 85.60 | 86.95 | 86.28 | 85.25 | -0.85 | -0.99% | 0.66 | 10 | 1,243 | 0.82 | 0.98 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 135.00 | 80.80 | 82.15 | 81.48 | 81.49 | -0.21 | -0.26% | 0.60 | 2 | 715 | 0.79 | 0.98 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 140.00 | 76.05 | 77.25 | 76.65 | 76.42 | 0.00 | 0.00% | 0.55 | 0 | 6,306 | 0.63 | 0.97 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 145.00 | 71.15 | 72.55 | 71.85 | 71.86 | +0.21 | +0.30% | 0.50 | 20 | 906 | 0.61 | 0.96 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 150.00 | 66.45 | 67.30 | 66.88 | 66.89 | -0.11 | -0.17% | 0.45 | 5 | 1,317 | 0.58 | 0.95 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 155.00 | 61.70 | 63.10 | 62.40 | 62.17 | 0.00 | 0.00% | 0.40 | 0 | 1,264 | 0.59 | 0.94 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 160.00 | 57.15 | 58.40 | 57.78 | 57.69 | -0.14 | -0.25% | 0.36 | 10 | 1,459 | 0.58 | 0.92 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 165.00 | 52.95 | 53.95 | 53.45 | 53.45 | +0.18 | +0.34% | 0.32 | 8 | 4,479 | 0.58 | 0.91 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 170.00 | 48.20 | 49.45 | 48.83 | 48.95 | +0.73 | +1.52% | 0.29 | 4 | 1,792 | 0.55 | 0.89 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 175.00 | 44.10 | 45.10 | 44.60 | 44.39 | -0.18 | -0.41% | 0.25 | 3 | 1,121 | 0.55 | 0.87 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 180.00 | 39.95 | 41.00 | 40.48 | 40.39 | +0.15 | +0.38% | 0.22 | 41 | 2,126 | 0.54 | 0.84 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 185.00 | 35.95 | 36.65 | 36.30 | 36.57 | +0.30 | +0.83% | 0.20 | 10 | 1,820 | 0.52 | 0.81 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 190.00 | 32.30 | 33.35 | 32.83 | 32.77 | -0.23 | -0.70% | 0.17 | 14 | 1,557 | 0.53 | 0.77 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 195.00 | 28.70 | 29.60 | 29.15 | 28.98 | -0.28 | -0.96% | 0.15 | 54 | 1,018 | 0.52 | 0.73 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 200.00 | 25.80 | 26.10 | 25.95 | 25.90 | -0.20 | -0.77% | 0.13 | 216 | 6,737 | 0.51 | 0.69 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 210.00 | 20.05 | 20.25 | 20.15 | 20.10 | -0.25 | -1.23% | 0.10 | 382 | 7,416 | 0.51 | 0.60 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 220.00 | 15.25 | 15.45 | 15.35 | 15.35 | -0.20 | -1.29% | 0.07 | 963 | 7,071 | 0.50 | 0.51 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 230.00 | 11.45 | 11.60 | 11.53 | 11.55 | -0.05 | -0.44% | 0.05 | 343 | 4,868 | 0.50 | 0.42 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 240.00 | 8.50 | 8.65 | 8.58 | 8.50 | -0.10 | -1.17% | 0.04 | 976 | 4,334 | 0.51 | 0.34 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 250.00 | 6.25 | 6.35 | 6.30 | 6.29 | -0.01 | -0.16% | 0.03 | 949 | 6,816 | 0.51 | 0.27 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 260.00 | 4.55 | 4.70 | 4.63 | 4.62 | -0.03 | -0.65% | 0.02 | 631 | 5,340 | 0.51 | 0.21 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 270.00 | 3.30 | 3.45 | 3.38 | 3.35 | -0.05 | -1.48% | 0.01 | 259 | 3,454 | 0.52 | 0.16 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 280.00 | 2.45 | 2.51 | 2.48 | 2.50 | +0.06 | +2.46% | 0.01 | 196 | 2,842 | 0.52 | 0.13 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 290.00 | 1.80 | 1.86 | 1.83 | 1.85 | +0.06 | +3.36% | 0.01 | 39 | 1,939 | 0.53 | 0.10 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 300.00 | 1.32 | 1.38 | 1.35 | 1.31 | +0.04 | +3.15% | 0.00 | 115 | 8,453 | 0.54 | 0.07 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 310.00 | 0.98 | 1.03 | 1.01 | 0.99 | +0.02 | +2.07% | 0.00 | 12 | 3,820 | 0.54 | 0.06 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 320.00 | 0.73 | 0.77 | 0.75 | 0.72 | -0.03 | -4.00% | 0.00 | 8 | 2,276 | 0.55 | 0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 330.00 | 0.54 | 0.58 | 0.56 | 0.53 | 0.00 | 0.00% | 0.00 | 35 | 1,573 | 0.55 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 340.00 | 0.40 | 0.44 | 0.42 | 0.42 | +0.02 | +5.00% | 0.00 | 49 | 1,132 | 0.56 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 350.00 | 0.30 | 0.32 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 11 | 1,275 | 0.56 | 0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 360.00 | 0.22 | 0.26 | 0.24 | 0.24 | +0.01 | +4.35% | 0.00 | 12 | 719 | 0.57 | 0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 370.00 | 0.17 | 0.20 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.58 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 380.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.58 | 0.01 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 390.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 147 | 126 | 0.59 | 0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 400.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 461 | 3,986 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 410.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.60 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 420.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.60 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 430.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.61 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 440.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 615 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 945 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 149 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 470.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 154 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,145 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 0.65 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 98 | 0.67 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.68 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.69 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,338 | 1.35 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,967 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,020 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 1.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 4:00:03 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 75.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 80.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,140 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 85.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 1,008 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 90.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 772 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 95.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 861 | 0.82 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 100.00 | 0.08 | 0.12 | 0.10 | 0.11 | +0.02 | +22.23% | 0.00 | 20 | 1,385 | 0.80 | 0.00 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 105.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 48 | 4,028 | 0.77 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 110.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 11 | 1,944 | 0.75 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 115.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.02 | -9.10% | 0.00 | 5 | 8,926 | 0.73 | -0.01 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 120.00 | 0.24 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 1 | 3,960 | 0.71 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 125.00 | 0.30 | 0.35 | 0.33 | 0.31 | -0.02 | -6.07% | 0.00 | 3 | 1,670 | 0.69 | -0.01 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 130.00 | 0.38 | 0.43 | 0.41 | 0.39 | -0.01 | -2.50% | 0.00 | 4 | 3,866 | 0.66 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 135.00 | 0.48 | 0.53 | 0.51 | 0.51 | -0.01 | -1.93% | 0.00 | 2 | 2,072 | 0.64 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 140.00 | 0.62 | 0.67 | 0.65 | 0.62 | -0.01 | -1.59% | 0.00 | 157 | 8,847 | 0.63 | -0.03 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 145.00 | 0.78 | 0.83 | 0.81 | 0.79 | -0.02 | -2.47% | 0.01 | 20 | 1,588 | 0.61 | -0.04 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 150.00 | 1.00 | 1.06 | 1.03 | 1.01 | -0.01 | -0.98% | 0.01 | 242 | 3,754 | 0.59 | -0.05 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 155.00 | 1.27 | 1.34 | 1.31 | 1.28 | 0.00 | 0.00% | 0.01 | 35 | 2,509 | 0.58 | -0.06 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 160.00 | 1.63 | 1.70 | 1.67 | 1.67 | +0.01 | +0.61% | 0.01 | 88 | 4,149 | 0.57 | -0.08 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 165.00 | 2.08 | 2.15 | 2.12 | 2.11 | -0.06 | -2.77% | 0.01 | 129 | 2,536 | 0.56 | -0.09 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 170.00 | 2.64 | 2.71 | 2.68 | 2.65 | 0.00 | 0.00% | 0.02 | 196 | 6,661 | 0.55 | -0.11 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 175.00 | 3.30 | 3.40 | 3.35 | 3.40 | +0.05 | +1.50% | 0.02 | 53 | 2,756 | 0.54 | -0.13 | 0.00 | -0.10 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 180.00 | 4.20 | 4.30 | 4.25 | 4.25 | +0.04 | +0.95% | 0.02 | 153 | 3,921 | 0.53 | -0.16 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 185.00 | 5.25 | 5.35 | 5.30 | 5.25 | +0.02 | +0.39% | 0.03 | 132 | 1,898 | 0.53 | -0.19 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 190.00 | 6.45 | 6.60 | 6.53 | 6.50 | +0.04 | +0.62% | 0.03 | 185 | 6,257 | 0.52 | -0.23 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 195.00 | 7.90 | 8.05 | 7.98 | 7.97 | -0.03 | -0.38% | 0.04 | 354 | 2,966 | 0.51 | -0.27 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 200.00 | 9.60 | 9.75 | 9.68 | 9.67 | -0.08 | -0.83% | 0.05 | 192 | 7,173 | 0.51 | -0.31 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 210.00 | 13.75 | 13.90 | 13.83 | 13.84 | +0.09 | +0.66% | 0.07 | 129 | 7,473 | 0.51 | -0.40 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 220.00 | 18.95 | 19.10 | 19.03 | 18.93 | -0.12 | -0.63% | 0.09 | 155 | 3,386 | 0.50 | -0.49 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 230.00 | 25.10 | 25.30 | 25.20 | 25.29 | +0.19 | +0.76% | 0.11 | 1,078 | 2,108 | 0.50 | -0.58 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 240.00 | 32.10 | 32.35 | 32.23 | 32.25 | +0.24 | +0.75% | 0.13 | 43 | 1,433 | 0.51 | -0.66 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 250.00 | 39.30 | 40.45 | 39.88 | 39.85 | -0.28 | -0.70% | 0.16 | 35 | 875 | 0.50 | -0.73 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 260.00 | 47.60 | 48.80 | 48.20 | 47.65 | -0.98 | -2.02% | 0.19 | 2 | 1,276 | 0.50 | -0.79 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 270.00 | 56.45 | 57.55 | 57.00 | 55.75 | -1.39 | -2.44% | 0.21 | 2 | 1,598 | 0.51 | -0.84 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 280.00 | 65.50 | 67.25 | 66.38 | 65.75 | 0.00 | 0.00% | 0.24 | 0 | 425 | 0.52 | -0.87 | 0.00 | -0.09 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 290.00 | 74.95 | 76.60 | 75.78 | 78.98 | 0.00 | 0.00% | 0.26 | 0 | 135 | 0.59 | -0.90 | 0.00 | -0.07 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 300.00 | 83.95 | 86.55 | 85.25 | 84.79 | -0.88 | -1.03% | 0.28 | 1 | 54 | 0.64 | -0.93 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 310.00 | 93.75 | 96.35 | 95.05 | 94.79 | -0.71 | -0.75% | 0.31 | 2 | 2 | 0.67 | -0.94 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 320.00 | 103.10 | 106.85 | 104.98 | 109.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 11/26/2025 | 12/26/2025 4:00:03 PM EST |
| 330.00 | 113.10 | 116.80 | 114.95 | 108.31 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 12/9/2025 | 12/26/2025 4:00:03 PM EST |
| 340.00 | 123.10 | 126.85 | 124.98 | 124.80 | -11.35 | -8.34% | 0.37 | 1 | 1 | 0.83 | -0.98 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 350.00 | 133.10 | 136.85 | 134.98 | 146.17 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 360.00 | 143.10 | 146.85 | 144.98 | 153.43 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 4:00:03 PM EST |
| 370.00 | 153.10 | 156.85 | 154.98 | 139.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 12/26/2025 4:00:03 PM EST |
| 380.00 | 163.10 | 166.85 | 164.98 | 135.01 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 4:00:03 PM EST |
| 390.00 | 173.10 | 176.85 | 174.98 | 178.06 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 12/26/2025 4:00:03 PM EST |
| 400.00 | 183.10 | 186.85 | 184.98 | 173.63 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:03 PM EST |
| 410.00 | 193.10 | 196.85 | 194.98 | 159.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 4:00:03 PM EST |
| 420.00 | 203.10 | 206.85 | 204.98 | 164.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 4:00:03 PM EST |
| 430.00 | 213.10 | 216.85 | 214.98 | 175.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 4:00:03 PM EST |
| 440.00 | 223.10 | 226.85 | 224.98 | 186.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 4:00:03 PM EST |
| 450.00 | 233.10 | 236.85 | 234.98 | 191.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/26/2025 4:00:03 PM EST |
| 460.00 | 243.10 | 246.80 | 244.95 | 200.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 4:00:03 PM EST |
| 470.00 | 253.10 | 256.80 | 254.95 | % | 0.54 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 480.00 | 263.10 | 266.85 | 264.98 | % | 0.55 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 490.00 | 273.10 | 276.85 | 274.98 | % | 0.56 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 500.00 | 283.10 | 286.85 | 284.98 | % | 0.57 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 510.00 | 293.10 | 296.85 | 294.98 | % | 0.58 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 520.00 | 303.10 | 306.85 | 304.98 | % | 0.59 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 530.00 | 313.10 | 316.85 | 314.98 | 272.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/26/2025 4:00:03 PM EST |