Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $259.68 as of 1/26/2026 12:58:13 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 | 207.45 | 208.75 | 208.10 | 208.61 | -3.87 | -1.83% | 4.62 | 14 | 1,371 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 50.00 | 202.55 | 203.75 | 203.15 | 212.00 | 0.00 | 0.00% | 4.06 | 0 | 5,776 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 55.00 | 197.05 | 199.35 | 198.20 | 165.45 | 0.00 | 0.00% | 3.60 | 0 | 178 | 0.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/26/2026 1:58:54 PM EST |
| 60.00 | 192.15 | 194.35 | 193.25 | 138.77 | 0.00 | 0.00% | 3.22 | 0 | 189 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/26/2026 1:58:54 PM EST |
| 65.00 | 187.60 | 188.85 | 188.23 | 198.15 | 0.00 | 0.00% | 2.90 | 0 | 510 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 70.00 | 182.70 | 183.95 | 183.33 | 187.34 | 0.00 | 0.00% | 2.62 | 0 | 1,652 | 1.69 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 75.00 | 177.70 | 178.95 | 178.33 | 185.31 | 0.00 | 0.00% | 2.38 | 0 | 682 | 1.60 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 80.00 | 172.75 | 173.95 | 173.35 | 181.90 | 0.00 | 0.00% | 2.17 | 0 | 881 | 1.50 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 85.00 | 167.75 | 169.05 | 168.40 | 166.05 | 0.00 | 0.00% | 1.98 | 0 | 637 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:58:54 PM EST |
| 90.00 | 162.85 | 164.05 | 163.45 | 169.80 | 0.00 | 0.00% | 1.82 | 0 | 1,378 | 1.39 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 95.00 | 157.85 | 159.10 | 158.48 | 159.60 | +20.10 | +14.41% | 1.67 | 4 | 950 | 1.31 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 100.00 | 152.95 | 154.05 | 153.50 | 154.31 | -3.64 | -2.31% | 1.53 | 3 | 7,247 | 1.24 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 105.00 | 147.90 | 149.25 | 148.58 | 151.20 | +4.75 | +3.25% | 1.42 | 2 | 2,748 | 1.20 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 110.00 | 143.00 | 144.20 | 143.60 | 143.00 | +1.55 | +1.10% | 1.31 | 1 | 1,467 | 1.13 | 1.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 115.00 | 137.95 | 139.25 | 138.60 | 138.13 | -7.27 | -5.00% | 1.21 | 1 | 5,029 | 1.09 | 1.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 120.00 | 133.10 | 134.30 | 133.70 | 144.55 | 0.00 | 0.00% | 1.11 | 0 | 5,961 | 1.03 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 125.00 | 128.15 | 129.40 | 128.78 | 128.57 | -6.73 | -4.98% | 1.03 | 4 | 2,593 | 1.01 | 1.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 130.00 | 123.20 | 124.40 | 123.80 | 124.00 | -5.50 | -4.25% | 0.95 | 3 | 2,060 | 0.94 | 0.99 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 135.00 | 118.25 | 119.70 | 118.98 | 118.73 | -6.48 | -5.18% | 0.88 | 1 | 1,430 | 0.92 | 0.99 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 140.00 | 113.40 | 114.55 | 113.98 | 113.78 | -8.85 | -7.22% | 0.81 | 4 | 1,634 | 0.87 | 0.99 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 145.00 | 108.45 | 109.70 | 109.08 | 109.25 | -5.45 | -4.76% | 0.75 | 1 | 897 | 0.85 | 0.99 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 150.00 | 103.60 | 104.75 | 104.18 | 104.10 | -5.90 | -5.37% | 0.69 | 1 | 5,541 | 0.81 | 0.98 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 155.00 | 99.15 | 99.95 | 99.55 | 100.15 | -8.10 | -7.49% | 0.64 | 1 | 3,797 | 0.62 | 0.98 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 160.00 | 93.90 | 95.10 | 94.50 | 95.78 | +0.35 | +0.37% | 0.59 | 37 | 3,052 | 0.55 | 0.97 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 165.00 | 89.40 | 90.30 | 89.85 | 89.97 | -6.13 | -6.38% | 0.54 | 3 | 3,907 | 0.63 | 0.97 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 170.00 | 84.50 | 85.70 | 85.10 | 84.78 | -6.36 | -6.98% | 0.50 | 7 | 2,545 | 0.62 | 0.96 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 175.00 | 79.50 | 80.75 | 80.13 | 80.30 | -5.80 | -6.74% | 0.46 | 37 | 4,668 | 0.61 | 0.95 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 180.00 | 74.90 | 76.05 | 75.48 | 76.35 | -4.65 | -5.75% | 0.42 | 27 | 2,923 | 0.61 | 0.94 | 0.00 | -0.09 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 185.00 | 70.70 | 71.45 | 71.08 | 71.75 | -5.67 | -7.33% | 0.38 | 28 | 1,388 | 0.59 | 0.93 | 0.00 | -0.10 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 190.00 | 65.75 | 66.85 | 66.30 | 66.35 | -6.65 | -9.11% | 0.35 | 16 | 2,708 | 0.58 | 0.92 | 0.00 | -0.11 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 195.00 | 61.25 | 62.45 | 61.85 | 62.38 | -5.77 | -8.47% | 0.32 | 8 | 2,214 | 0.58 | 0.90 | 0.00 | -0.11 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 200.00 | 57.20 | 58.00 | 57.60 | 57.89 | -5.71 | -8.98% | 0.29 | 28 | 17,135 | 0.58 | 0.88 | 0.00 | -0.12 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 210.00 | 48.80 | 49.75 | 49.28 | 49.66 | -6.29 | -11.25% | 0.23 | 40 | 6,078 | 0.57 | 0.84 | 0.00 | -0.14 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 220.00 | 41.35 | 42.15 | 41.75 | 42.59 | -4.00 | -8.59% | 0.19 | 68 | 6,983 | 0.56 | 0.79 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 230.00 | 34.65 | 35.20 | 34.93 | 35.03 | -5.47 | -13.51% | 0.15 | 207 | 13,604 | 0.56 | 0.72 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 240.00 | 28.50 | 28.70 | 28.60 | 28.62 | -5.23 | -15.46% | 0.12 | 213 | 4,671 | 0.56 | 0.65 | 0.01 | -0.20 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 250.00 | 23.20 | 23.40 | 23.30 | 23.50 | -4.75 | -16.82% | 0.09 | 854 | 13,022 | 0.55 | 0.57 | 0.01 | -0.21 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 260.00 | 18.70 | 18.85 | 18.78 | 19.05 | -4.20 | -18.07% | 0.07 | 1,089 | 5,856 | 0.55 | 0.50 | 0.01 | -0.21 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 270.00 | 15.00 | 15.15 | 15.08 | 15.28 | -3.72 | -19.58% | 0.06 | 858 | 6,004 | 0.56 | 0.43 | 0.01 | -0.21 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 280.00 | 11.95 | 12.05 | 12.00 | 12.20 | -3.25 | -21.04% | 0.04 | 282 | 5,110 | 0.56 | 0.37 | 0.01 | -0.20 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 290.00 | 9.45 | 9.55 | 9.50 | 9.60 | -2.90 | -23.20% | 0.03 | 254 | 3,062 | 0.56 | 0.31 | 0.01 | -0.19 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 300.00 | 7.45 | 7.55 | 7.50 | 7.55 | -2.55 | -25.25% | 0.03 | 1,563 | 9,297 | 0.57 | 0.26 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 310.00 | 5.85 | 5.95 | 5.90 | 5.96 | -2.13 | -26.33% | 0.02 | 126 | 1,431 | 0.57 | 0.22 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 320.00 | 4.60 | 4.70 | 4.65 | 4.75 | -1.85 | -28.03% | 0.01 | 260 | 3,908 | 0.57 | 0.18 | 0.00 | -0.14 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 330.00 | 3.60 | 3.70 | 3.65 | 3.76 | -1.27 | -25.25% | 0.01 | 179 | 2,452 | 0.58 | 0.14 | 0.00 | -0.12 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 340.00 | 2.85 | 2.90 | 2.88 | 2.93 | -1.18 | -28.71% | 0.01 | 31 | 1,363 | 0.58 | 0.12 | 0.00 | -0.11 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 350.00 | 2.24 | 2.28 | 2.26 | 2.36 | -0.94 | -28.49% | 0.01 | 130 | 2,138 | 0.59 | 0.09 | 0.00 | -0.09 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 360.00 | 1.76 | 1.80 | 1.78 | 1.83 | -0.68 | -27.10% | 0.00 | 44 | 3,249 | 0.59 | 0.08 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 370.00 | 1.38 | 1.42 | 1.40 | 1.40 | -0.59 | -29.65% | 0.00 | 54 | 2,665 | 0.60 | 0.06 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 380.00 | 1.09 | 1.12 | 1.11 | 1.15 | -0.44 | -27.68% | 0.00 | 8 | 2,289 | 0.60 | 0.05 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 390.00 | 0.85 | 0.89 | 0.87 | 0.91 | -0.35 | -27.78% | 0.00 | 60 | 404 | 0.60 | 0.04 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 400.00 | 0.67 | 0.70 | 0.69 | 0.71 | -0.35 | -33.02% | 0.00 | 84 | 5,176 | 0.61 | 0.03 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 410.00 | 0.53 | 0.56 | 0.55 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.61 | 0.02 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 420.00 | 0.41 | 0.45 | 0.43 | 0.41 | -0.25 | -37.88% | 0.00 | 11 | 511 | 0.62 | 0.02 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 430.00 | 0.33 | 0.35 | 0.34 | 0.35 | -0.14 | -28.58% | 0.00 | 1 | 2,050 | 0.62 | 0.02 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 440.00 | 0.26 | 0.29 | 0.28 | 0.25 | -0.13 | -34.22% | 0.00 | 14 | 182 | 0.62 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 450.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.13 | -37.15% | 0.00 | 1,251 | 1,354 | 0.63 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 460.00 | 0.16 | 0.18 | 0.17 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,956 | 0.63 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 470.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 1 | 1,131 | 0.63 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 480.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.12 | -50.00% | 0.00 | 10 | 2,566 | 0.64 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 490.00 | 0.07 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 120 | 0.64 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 500.00 | 0.06 | 0.08 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9,757 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 510.00 | 0.03 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 520.00 | 0.02 | 0.07 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 530.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 4,108 | 0.67 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:58:54 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 | -0.01 | -50.00% | 0.00 | 9 | 1,644 | 1.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 841 | 1.42 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 980 | 1.33 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,518 | 1.31 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:58:54 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 1.27 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:58:54 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,184 | 1.15 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 1:58:54 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,634 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 80.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,309 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 85.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,309 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 1:58:54 PM EST |
| 90.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 6 | 10,233 | 0.99 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 95.00 | 0.05 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,804 | 0.96 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 1:58:54 PM EST |
| 100.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 13,191 | 0.93 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 105.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,942 | 0.90 | 0.00 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 110.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 12 | 7,629 | 0.87 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 115.00 | 0.11 | 0.14 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 401 | 4,988 | 0.85 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 120.00 | 0.14 | 0.16 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 22 | 7,064 | 0.83 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 125.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 3,652 | 0.80 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 130.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.01 | -4.55% | 0.00 | 231 | 7,243 | 0.78 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 135.00 | 0.26 | 0.28 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 0.76 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 140.00 | 0.31 | 0.33 | 0.32 | 0.31 | -0.01 | -3.13% | 0.00 | 20 | 4,704 | 0.74 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 145.00 | 0.37 | 0.40 | 0.39 | 0.39 | +0.03 | +8.34% | 0.00 | 4 | 1,910 | 0.72 | -0.01 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 150.00 | 0.45 | 0.48 | 0.47 | 0.47 | +0.01 | +2.18% | 0.00 | 180 | 9,081 | 0.70 | -0.02 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 155.00 | 0.55 | 0.58 | 0.57 | 0.57 | +0.01 | +1.79% | 0.00 | 42 | 2,729 | 0.69 | -0.02 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 160.00 | 0.67 | 0.70 | 0.69 | 0.68 | -0.02 | -2.86% | 0.00 | 225 | 8,809 | 0.67 | -0.03 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 165.00 | 0.82 | 0.86 | 0.84 | 0.85 | +0.02 | +2.41% | 0.01 | 144 | 5,811 | 0.65 | -0.03 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 170.00 | 1.00 | 1.05 | 1.03 | 1.01 | -0.04 | -3.81% | 0.01 | 30 | 7,413 | 0.64 | -0.04 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 175.00 | 1.24 | 1.28 | 1.26 | 1.25 | +0.01 | +0.81% | 0.01 | 1,139 | 13,540 | 0.63 | -0.05 | 0.00 | -0.08 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 180.00 | 1.52 | 1.57 | 1.55 | 1.54 | +0.02 | +1.32% | 0.01 | 1,162 | 5,480 | 0.62 | -0.06 | 0.00 | -0.09 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 185.00 | 1.88 | 1.93 | 1.91 | 1.91 | +0.01 | +0.53% | 0.01 | 82 | 2,074 | 0.61 | -0.07 | 0.00 | -0.10 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 190.00 | 2.32 | 2.37 | 2.35 | 2.35 | +0.09 | +3.99% | 0.01 | 101 | 8,439 | 0.60 | -0.08 | 0.00 | -0.11 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 195.00 | 2.86 | 2.91 | 2.89 | 2.81 | +0.03 | +1.08% | 0.01 | 51 | 14,031 | 0.59 | -0.10 | 0.00 | -0.11 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 200.00 | 3.50 | 3.60 | 3.55 | 3.50 | +0.15 | +4.48% | 0.02 | 2,625 | 17,915 | 0.58 | -0.12 | 0.00 | -0.12 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 210.00 | 5.20 | 5.25 | 5.23 | 5.20 | +0.30 | +6.13% | 0.02 | 9,544 | 7,092 | 0.57 | -0.16 | 0.00 | -0.14 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 220.00 | 7.45 | 7.55 | 7.50 | 7.50 | +0.54 | +7.76% | 0.03 | 382 | 5,208 | 0.56 | -0.21 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 230.00 | 10.45 | 10.60 | 10.53 | 10.50 | +0.70 | +7.15% | 0.05 | 197 | 5,595 | 0.56 | -0.28 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 240.00 | 14.30 | 14.45 | 14.38 | 14.38 | +1.23 | +9.36% | 0.06 | 361 | 3,233 | 0.55 | -0.35 | 0.01 | -0.20 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 250.00 | 18.95 | 19.10 | 19.03 | 18.95 | +1.70 | +9.86% | 0.08 | 3,796 | 2,532 | 0.55 | -0.43 | 0.01 | -0.21 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 260.00 | 24.45 | 24.60 | 24.53 | 24.35 | +1.95 | +8.71% | 0.09 | 749 | 1,736 | 0.55 | -0.50 | 0.01 | -0.21 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 270.00 | 30.70 | 30.90 | 30.80 | 30.65 | +2.50 | +8.89% | 0.11 | 317 | 795 | 0.56 | -0.57 | 0.01 | -0.21 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 280.00 | 37.60 | 37.85 | 37.73 | 37.69 | +2.69 | +7.69% | 0.13 | 52 | 368 | 0.56 | -0.63 | 0.01 | -0.20 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 290.00 | 45.15 | 45.40 | 45.28 | 45.19 | +2.89 | +6.84% | 0.16 | 7 | 350 | 0.56 | -0.69 | 0.01 | -0.19 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 300.00 | 52.45 | 53.80 | 53.13 | 53.00 | +3.75 | +7.62% | 0.18 | 12 | 151 | 0.57 | -0.74 | 0.01 | -0.18 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 310.00 | 61.40 | 62.30 | 61.85 | 60.25 | +5.55 | +10.15% | 0.20 | 2 | 62 | 0.57 | -0.78 | 0.01 | -0.16 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 320.00 | 69.55 | 71.35 | 70.45 | 70.10 | +3.25 | +4.87% | 0.22 | 20 | 22 | 0.58 | -0.82 | 0.00 | -0.14 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 330.00 | 78.65 | 80.05 | 79.35 | 75.70 | 0.00 | 0.00% | 0.24 | 0 | 62 | 0.58 | -0.86 | 0.00 | -0.12 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 340.00 | 87.90 | 89.50 | 88.70 | 88.60 | -1.40 | -1.56% | 0.26 | 15 | 70 | 0.58 | -0.88 | 0.00 | -0.11 | 1/26/2026 | 1/26/2026 1:58:54 PM EST |
| 350.00 | 97.25 | 99.10 | 98.18 | 153.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.09 | 11/21/2025 | 1/26/2026 1:58:54 PM EST |
| 360.00 | 106.85 | 109.05 | 107.95 | 125.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.08 | 11/6/2025 | 1/26/2026 1:58:54 PM EST |
| 370.00 | 116.55 | 118.75 | 117.65 | 111.75 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.67 | -0.94 | 0.00 | -0.07 | 1/23/2026 | 1/26/2026 1:58:54 PM EST |
| 380.00 | 126.35 | 128.25 | 127.30 | 182.57 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.05 | 11/21/2025 | 1/26/2026 1:58:54 PM EST |
| 390.00 | 136.20 | 138.45 | 137.33 | 166.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.05 | 11/19/2025 | 1/26/2026 1:58:54 PM EST |
| 400.00 | 145.90 | 148.90 | 147.40 | 194.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.04 | 1/9/2026 | 1/26/2026 1:58:54 PM EST |
| 410.00 | 155.30 | 158.40 | 156.85 | 193.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.03 | 12/31/2025 | 1/26/2026 1:58:54 PM EST |
| 420.00 | 165.30 | 168.35 | 166.83 | 162.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 11/12/2025 | 1/26/2026 1:58:54 PM EST |
| 430.00 | 175.35 | 178.30 | 176.83 | 180.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 11/5/2025 | 1/26/2026 1:58:54 PM EST |
| 440.00 | 185.35 | 188.30 | 186.83 | 212.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 1/26/2026 1:58:54 PM EST |
| 450.00 | 195.35 | 198.25 | 196.80 | 195.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 11/4/2025 | 1/26/2026 1:58:54 PM EST |
| 460.00 | 205.25 | 208.35 | 206.80 | 201.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 1/26/2026 1:58:54 PM EST |
| 470.00 | 215.35 | 218.25 | 216.80 | 210.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 1/26/2026 1:58:54 PM EST |
| 480.00 | 225.35 | 228.30 | 226.83 | 282.51 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 1/26/2026 1:58:54 PM EST |
| 490.00 | 235.25 | 238.35 | 236.80 | 226.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 1/26/2026 1:58:54 PM EST |
| 500.00 | 245.30 | 248.40 | 246.85 | % | 0.49 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:54 PM EST | |||
| 510.00 | 255.10 | 258.85 | 256.98 | % | 0.50 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:54 PM EST | |||
| 520.00 | 265.35 | 268.30 | 266.83 | % | 0.51 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:54 PM EST | |||
| 530.00 | 275.30 | 278.30 | 276.80 | % | 0.52 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/26/2026 1:58:54 PM EST |