Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $250.05 as of 1/30/2026 5:54:17 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 | 190.50 | 193.55 | 192.03 | 194.50 | -11.82 | -5.73% | 4.27 | 2 | 25 | 3.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 186.05 | 187.80 | 186.93 | 202.82 | 0.00 | 0.00% | 3.74 | 0 | 3,175 | 3.28 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 180.85 | 183.00 | 181.93 | 162.53 | 0.00 | 0.00% | 3.31 | 0 | 321 | 3.29 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 175.85 | 178.00 | 176.93 | 163.57 | 0.00 | 0.00% | 2.95 | 0 | 274 | 3.15 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 171.00 | 172.95 | 171.98 | 158.92 | 0.00 | 0.00% | 2.65 | 0 | 245 | 2.89 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 166.00 | 167.95 | 166.98 | 145.90 | 0.00 | 0.00% | 2.39 | 0 | 158 | 2.73 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 161.00 | 162.95 | 161.98 | 171.00 | 0.00 | 0.00% | 2.16 | 0 | 290 | 2.60 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 156.35 | 157.80 | 157.08 | 149.81 | 0.00 | 0.00% | 1.96 | 0 | 1,838 | 2.37 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 151.25 | 152.85 | 152.05 | 123.47 | 0.00 | 0.00% | 1.79 | 0 | 538 | 2.24 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 146.40 | 147.55 | 146.98 | 167.09 | 0.00 | 0.00% | 1.63 | 0 | 666 | 1.99 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 141.40 | 142.65 | 142.03 | 159.00 | 0.00 | 0.00% | 1.50 | 0 | 347 | 1.93 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 136.50 | 137.60 | 137.05 | 139.84 | -10.71 | -7.12% | 1.37 | 18 | 576 | 1.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 131.45 | 132.65 | 132.05 | 134.67 | -9.21 | -6.41% | 1.26 | 1 | 711 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 126.55 | 127.65 | 127.10 | 126.63 | -18.00 | -12.45% | 1.16 | 4 | 1,214 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 121.50 | 122.75 | 122.13 | 133.60 | 0.00 | 0.00% | 1.06 | 0 | 790 | 1.59 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 116.60 | 117.60 | 117.10 | 118.12 | -5.13 | -4.17% | 0.98 | 4 | 1,312 | 1.46 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 111.60 | 112.80 | 112.20 | 114.20 | -14.78 | -11.46% | 0.90 | 11 | 987 | 1.43 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 106.70 | 107.75 | 107.23 | 111.06 | -11.14 | -9.12% | 0.82 | 6 | 1,234 | 1.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 101.65 | 102.90 | 102.28 | 102.14 | -16.26 | -13.74% | 0.76 | 1 | 719 | 1.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 96.75 | 97.90 | 97.33 | 96.40 | -12.80 | -11.73% | 0.70 | 21 | 6,056 | 1.23 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 91.90 | 93.25 | 92.58 | 92.34 | -15.33 | -14.24% | 0.64 | 4 | 881 | 1.24 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 86.90 | 88.00 | 87.45 | 88.01 | -7.63 | -7.98% | 0.58 | 3 | 1,134 | 1.11 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 81.85 | 83.15 | 82.50 | 81.52 | -17.67 | -17.82% | 0.53 | 4 | 1,247 | 1.07 | 1.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 77.05 | 78.20 | 77.63 | 80.40 | -12.70 | -13.65% | 0.49 | 1 | 1,393 | 1.01 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 72.10 | 73.35 | 72.73 | 71.76 | -12.24 | -14.58% | 0.44 | 25 | 2,734 | 0.97 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 67.30 | 68.40 | 67.85 | 68.15 | -4.70 | -6.46% | 0.40 | 2 | 1,693 | 0.77 | 0.98 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 62.40 | 63.50 | 62.95 | 61.36 | -12.26 | -16.66% | 0.36 | 10 | 1,167 | 0.74 | 0.97 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 57.80 | 58.70 | 58.25 | 58.40 | -11.41 | -16.35% | 0.32 | 95 | 2,177 | 0.75 | 0.96 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 52.90 | 54.10 | 53.50 | 52.98 | -11.78 | -18.19% | 0.29 | 16 | 1,749 | 0.72 | 0.95 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 48.40 | 49.40 | 48.90 | 49.05 | -11.19 | -18.58% | 0.26 | 39 | 1,843 | 0.71 | 0.93 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 43.75 | 44.95 | 44.35 | 46.71 | -8.82 | -15.89% | 0.23 | 4 | 967 | 0.69 | 0.90 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 39.55 | 40.40 | 39.98 | 38.55 | -14.25 | -26.99% | 0.20 | 93 | 6,076 | 0.68 | 0.87 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 205.00 | 35.45 | 36.55 | 36.00 | 41.45 | -4.65 | -10.09% | 0.18 | 1 | 12 | 0.69 | 0.84 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 31.45 | 32.10 | 31.78 | 31.75 | -9.50 | -23.03% | 0.15 | 76 | 8,445 | 0.66 | 0.80 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 212.50 | 29.60 | 30.00 | 29.80 | 31.70 | -6.60 | -17.24% | 0.14 | 2 | 5 | 0.64 | 0.78 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 215.00 | 27.75 | 28.10 | 27.93 | 26.71 | -14.49 | -35.17% | 0.13 | 88 | 17 | 0.65 | 0.76 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 217.50 | 26.00 | 26.30 | 26.15 | 26.30 | -6.45 | -19.70% | 0.12 | 8 | 38 | 0.65 | 0.74 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 24.20 | 24.55 | 24.38 | 23.00 | -10.32 | -30.98% | 0.11 | 351 | 8,318 | 0.65 | 0.71 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 222.50 | 21.70 | 22.85 | 22.28 | 24.75 | -9.15 | -27.00% | 0.10 | 26 | 45 | 0.64 | 0.69 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 225.00 | 20.90 | 21.30 | 21.10 | 20.37 | -12.19 | -37.44% | 0.09 | 110 | 107 | 0.64 | 0.66 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 227.50 | 19.45 | 19.70 | 19.58 | 18.85 | -11.88 | -38.66% | 0.09 | 30 | 69 | 0.63 | 0.64 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 17.85 | 18.25 | 18.05 | 18.10 | -9.10 | -33.46% | 0.08 | 334 | 6,597 | 0.63 | 0.61 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 232.50 | 16.45 | 16.85 | 16.65 | 16.75 | -8.05 | -32.46% | 0.07 | 123 | 109 | 0.63 | 0.58 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 235.00 | 15.25 | 15.55 | 15.40 | 15.50 | -9.05 | -36.87% | 0.07 | 186 | 308 | 0.63 | 0.56 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 237.50 | 13.90 | 14.30 | 14.10 | 14.18 | -7.32 | -34.05% | 0.06 | 182 | 140 | 0.63 | 0.53 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 12.80 | 13.15 | 12.98 | 13.05 | -7.95 | -37.86% | 0.05 | 2,258 | 9,424 | 0.63 | 0.50 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 242.50 | 11.80 | 12.05 | 11.93 | 11.99 | -8.01 | -40.05% | 0.05 | 325 | 183 | 0.63 | 0.47 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 245.00 | 10.80 | 11.05 | 10.93 | 10.95 | -8.15 | -42.67% | 0.04 | 860 | 445 | 0.62 | 0.45 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 247.50 | 9.85 | 10.10 | 9.98 | 9.96 | -7.74 | -43.73% | 0.04 | 503 | 453 | 0.63 | 0.42 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 9.00 | 9.20 | 9.10 | 9.10 | -7.15 | -44.00% | 0.04 | 2,082 | 9,722 | 0.62 | 0.39 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 252.50 | 8.20 | 8.40 | 8.30 | 8.30 | -6.85 | -45.22% | 0.03 | 252 | 802 | 0.63 | 0.37 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 255.00 | 7.45 | 7.65 | 7.55 | 7.50 | -6.55 | -46.62% | 0.03 | 921 | 824 | 0.63 | 0.34 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 257.50 | 6.75 | 6.95 | 6.85 | 6.73 | -5.97 | -47.01% | 0.03 | 87 | 608 | 0.63 | 0.32 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 6.15 | 6.35 | 6.25 | 6.25 | -5.61 | -47.31% | 0.02 | 1,478 | 11,584 | 0.63 | 0.30 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 265.00 | 5.00 | 5.20 | 5.10 | 5.15 | -4.85 | -48.50% | 0.02 | 282 | 1,747 | 0.63 | 0.26 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 4.10 | 4.30 | 4.20 | 4.17 | -4.23 | -50.36% | 0.02 | 594 | 5,385 | 0.63 | 0.22 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 275.00 | 3.35 | 3.50 | 3.43 | 3.40 | -3.60 | -51.43% | 0.01 | 359 | 1,064 | 0.63 | 0.19 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 2.76 | 2.86 | 2.81 | 2.80 | -3.03 | -51.98% | 0.01 | 1,523 | 6,237 | 0.64 | 0.16 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 285.00 | 2.26 | 2.35 | 2.31 | 2.22 | -2.63 | -54.23% | 0.01 | 290 | 642 | 0.64 | 0.13 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 1.83 | 1.93 | 1.88 | 1.82 | -2.08 | -53.34% | 0.01 | 383 | 2,465 | 0.65 | 0.11 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 295.00 | 1.50 | 1.58 | 1.54 | 1.51 | -1.60 | -51.45% | 0.01 | 150 | 444 | 0.65 | 0.09 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 300.00 | 1.25 | 1.30 | 1.28 | 1.27 | -1.45 | -53.31% | 0.00 | 6,758 | 11,416 | 0.66 | 0.08 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 305.00 | 1.00 | 1.08 | 1.04 | 0.96 | -0.81 | -45.77% | 0.00 | 95 | 245 | 0.66 | 0.06 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 310.00 | 0.83 | 0.90 | 0.87 | 0.85 | -0.80 | -48.49% | 0.00 | 1,150 | 5,162 | 0.67 | 0.05 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 320.00 | 0.57 | 0.62 | 0.60 | 0.59 | -0.70 | -54.27% | 0.00 | 337 | 3,750 | 0.68 | 0.03 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 330.00 | 0.38 | 0.44 | 0.41 | 0.41 | -0.30 | -42.26% | 0.00 | 150 | 1,972 | 0.69 | 0.02 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 340.00 | 0.28 | 0.31 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 70 | 1,937 | 0.71 | 0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 350.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.17 | -47.23% | 0.00 | 163 | 1,512 | 0.72 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 360.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.10 | -37.04% | 0.00 | 918 | 1,082 | 0.73 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 370.00 | 0.11 | 0.13 | 0.12 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 1,878 | 0.76 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 380.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.02 | -15.39% | 0.00 | 13 | 542 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 390.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 5 | 448 | 0.78 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 400.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 17 | 4,028 | 0.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 410.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 991 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 420.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 188 | 1,131 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 430.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 246 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 440.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,335 | 0.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 450.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 1,110 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 460.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.91 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 470.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.92 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 480.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 1,148 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 490.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,467 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 221 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 500 | 392 | 1.05 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 254 | 5,086 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 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 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,669 | 2.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,967 | 2.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 2.04 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 1.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,150 | 1.81 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 290 | 1.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 899 | 1.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,641 | 1.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 911 | 1.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 777 | 1.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.02 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 861 | 1.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 1,547 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 0.08 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 2,739 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 5 | 2,006 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 0.07 | 0.11 | 0.09 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 9,184 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 12 | 4,097 | 1.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 0.12 | 0.16 | 0.14 | 0.13 | +0.04 | +44.45% | 0.00 | 104 | 1,673 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.07 | +77.78% | 0.00 | 94 | 3,711 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 0.18 | 0.22 | 0.20 | 0.19 | +0.09 | +90.00% | 0.00 | 602 | 2,176 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.14 | +155.56% | 0.00 | 179 | 9,066 | 1.01 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 0.25 | 0.30 | 0.28 | 0.28 | +0.13 | +86.67% | 0.00 | 676 | 1,676 | 0.98 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 0.31 | 0.32 | 0.32 | 0.32 | +0.16 | +100.00% | 0.00 | 237 | 4,533 | 0.95 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 0.37 | 0.42 | 0.40 | 0.40 | +0.18 | +81.82% | 0.00 | 12 | 2,406 | 0.91 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.21 | +77.78% | 0.00 | 52 | 3,750 | 0.88 | -0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 0.55 | 0.60 | 0.58 | 0.59 | +0.27 | +84.38% | 0.00 | 1,588 | 6,153 | 0.85 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 0.67 | 0.72 | 0.70 | 0.70 | +0.30 | +75.00% | 0.00 | 123 | 4,490 | 0.81 | -0.02 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 0.82 | 0.89 | 0.86 | 0.84 | +0.30 | +55.56% | 0.00 | 33 | 2,314 | 0.79 | -0.03 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 1.03 | 1.09 | 1.06 | 1.05 | +0.37 | +54.42% | 0.01 | 482 | 3,749 | 0.76 | -0.04 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 1.29 | 1.37 | 1.33 | 1.32 | +0.54 | +69.24% | 0.01 | 478 | 5,522 | 0.74 | -0.05 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 1.64 | 1.72 | 1.68 | 1.69 | +0.70 | +70.71% | 0.01 | 1,396 | 7,068 | 0.72 | -0.07 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 2.10 | 2.18 | 2.14 | 2.13 | +0.86 | +67.72% | 0.01 | 495 | 3,734 | 0.70 | -0.10 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 2.68 | 2.79 | 2.74 | 2.72 | +1.26 | +86.31% | 0.01 | 766 | 10,693 | 0.69 | -0.13 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 205.00 | 3.40 | 3.55 | 3.48 | 3.62 | +1.43 | +65.30% | 0.02 | 226 | 353 | 0.67 | -0.16 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 4.35 | 4.55 | 4.45 | 4.52 | +2.07 | +84.49% | 0.02 | 1,997 | 10,378 | 0.66 | -0.20 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 212.50 | 4.90 | 5.10 | 5.00 | 4.97 | +1.98 | +66.23% | 0.02 | 40 | 173 | 0.66 | -0.22 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 215.00 | 5.50 | 5.70 | 5.60 | 5.65 | +2.65 | +88.34% | 0.03 | 310 | 555 | 0.65 | -0.24 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 217.50 | 6.15 | 6.40 | 6.28 | 6.35 | +2.15 | +51.19% | 0.03 | 279 | 240 | 0.65 | -0.26 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 6.95 | 7.15 | 7.05 | 7.08 | +3.13 | +79.25% | 0.03 | 684 | 6,478 | 0.64 | -0.29 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 222.50 | 7.75 | 7.95 | 7.85 | 8.20 | +3.75 | +84.27% | 0.04 | 35 | 443 | 0.64 | -0.31 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 225.00 | 8.60 | 8.85 | 8.73 | 8.82 | +3.77 | +74.66% | 0.04 | 268 | 830 | 0.64 | -0.34 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 227.50 | 9.60 | 9.80 | 9.70 | 9.75 | +3.70 | +61.16% | 0.04 | 89 | 424 | 0.64 | -0.36 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 10.55 | 10.90 | 10.73 | 10.80 | +4.70 | +77.05% | 0.05 | 1,096 | 8,753 | 0.63 | -0.39 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 232.50 | 11.65 | 12.15 | 11.90 | 12.82 | +5.87 | +84.46% | 0.05 | 129 | 637 | 0.63 | -0.42 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 235.00 | 12.90 | 13.20 | 13.05 | 13.05 | +5.25 | +67.31% | 0.06 | 364 | 1,454 | 0.63 | -0.44 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 237.50 | 14.05 | 14.50 | 14.28 | 14.40 | +5.75 | +66.48% | 0.06 | 175 | 401 | 0.63 | -0.47 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 15.40 | 15.80 | 15.60 | 15.68 | +6.28 | +66.81% | 0.07 | 853 | 4,864 | 0.63 | -0.50 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 242.50 | 16.80 | 17.25 | 17.03 | 17.05 | +6.73 | +65.22% | 0.07 | 265 | 986 | 0.63 | -0.53 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 245.00 | 18.35 | 18.75 | 18.55 | 18.57 | +6.67 | +56.05% | 0.08 | 418 | 1,783 | 0.63 | -0.55 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 247.50 | 19.85 | 20.35 | 20.10 | 21.17 | +8.52 | +67.36% | 0.08 | 217 | 536 | 0.63 | -0.58 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 21.55 | 21.95 | 21.75 | 22.05 | +8.15 | +58.64% | 0.09 | 240 | 2,345 | 0.63 | -0.61 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 252.50 | 23.25 | 23.65 | 23.45 | 24.35 | +9.25 | +61.26% | 0.09 | 63 | 366 | 0.63 | -0.63 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 255.00 | 25.00 | 25.40 | 25.20 | 23.79 | +7.34 | +44.62% | 0.10 | 37 | 648 | 0.63 | -0.66 | 0.01 | -0.32 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 257.50 | 26.80 | 28.10 | 27.45 | 23.45 | +5.60 | +31.38% | 0.11 | 25 | 117 | 0.63 | -0.68 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 28.65 | 29.60 | 29.13 | 29.55 | +10.35 | +53.91% | 0.11 | 64 | 1,635 | 0.63 | -0.70 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 265.00 | 32.50 | 33.00 | 32.75 | 33.45 | +8.45 | +33.80% | 0.12 | 21 | 188 | 0.63 | -0.74 | 0.01 | -0.28 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 36.60 | 37.60 | 37.10 | 34.91 | +8.06 | +30.02% | 0.14 | 9 | 1,494 | 0.63 | -0.78 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 275.00 | 40.50 | 42.15 | 41.33 | 41.70 | +14.10 | +51.09% | 0.15 | 3 | 54 | 0.64 | -0.81 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 44.90 | 46.05 | 45.48 | 45.38 | +9.18 | +25.36% | 0.16 | 21 | 758 | 0.66 | -0.84 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 285.00 | 49.25 | 51.20 | 50.23 | 36.85 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.65 | -0.87 | 0.01 | -0.19 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 53.85 | 55.90 | 54.88 | 51.70 | +4.70 | +10.00% | 0.19 | 24 | 161 | 0.65 | -0.89 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 295.00 | 58.35 | 60.70 | 59.53 | 46.70 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.64 | -0.91 | 0.00 | -0.15 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 300.00 | 63.20 | 65.35 | 64.28 | 58.24 | 0.00 | 0.00% | 0.21 | 0 | 114 | 0.64 | -0.92 | 0.00 | -0.13 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 305.00 | 67.75 | 70.30 | 69.03 | 52.15 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.83 | -0.94 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 310.00 | 72.55 | 75.05 | 73.80 | 62.95 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.84 | -0.95 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 320.00 | 82.30 | 84.80 | 83.55 | 76.99 | +4.34 | +5.98% | 0.26 | 1 | 20 | 0.88 | -0.97 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 330.00 | 92.50 | 94.65 | 93.58 | 80.73 | 0.00 | 0.00% | 0.28 | 0 | 62 | 0.93 | -0.98 | 0.00 | -0.05 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 340.00 | 102.40 | 104.50 | 103.45 | 97.59 | 0.00 | 0.00% | 0.30 | 0 | 111 | 0.98 | -0.99 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 350.00 | 112.30 | 114.35 | 113.33 | 111.83 | +12.57 | +12.67% | 0.32 | 62 | 70 | 1.02 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 360.00 | 122.20 | 124.25 | 123.23 | 112.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 1/21/2026 | 1/30/2026 3:59:55 PM EST |
| 370.00 | 131.95 | 134.25 | 133.10 | 139.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 1/30/2026 3:59:55 PM EST |
| 380.00 | 142.20 | 144.50 | 143.35 | 126.16 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 390.00 | 152.20 | 154.30 | 153.25 | 178.06 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:55 PM EST |
| 400.00 | 162.15 | 164.40 | 163.28 | 173.63 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:55 PM EST |
| 410.00 | 171.50 | 174.30 | 172.90 | 159.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 3:59:55 PM EST |
| 420.00 | 182.05 | 184.65 | 183.35 | 164.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:55 PM EST |
| 430.00 | 191.35 | 194.40 | 192.88 | 175.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:55 PM EST |
| 440.00 | 202.15 | 204.35 | 203.25 | 186.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 3:59:55 PM EST |
| 450.00 | 212.15 | 214.45 | 213.30 | 191.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 3:59:55 PM EST |
| 460.00 | 222.10 | 224.30 | 223.20 | 200.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:55 PM EST |
| 470.00 | 232.15 | 234.35 | 233.25 | % | 0.50 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 480.00 | 241.80 | 244.30 | 243.05 | % | 0.51 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 490.00 | 252.20 | 254.40 | 253.30 | % | 0.52 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 500.00 | 261.55 | 264.35 | 262.95 | % | 0.53 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 510.00 | 272.05 | 274.40 | 273.23 | % | 0.54 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 520.00 | 282.05 | 284.35 | 283.20 | % | 0.54 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 530.00 | 292.20 | 294.55 | 293.38 | 272.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:55 PM EST |