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 | 190.20 | 192.95 | 191.58 | 208.37 | 0.00 | 0.00% | 4.26 | 0 | 1,419 | 2.36 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 185.30 | 188.60 | 186.95 | 212.00 | 0.00 | 0.00% | 3.74 | 0 | 5,776 | 2.44 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 180.80 | 183.25 | 182.03 | 165.45 | 0.00 | 0.00% | 3.31 | 0 | 178 | 2.19 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 175.85 | 178.40 | 177.13 | 138.77 | 0.00 | 0.00% | 2.95 | 0 | 189 | 2.12 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 170.35 | 173.10 | 171.73 | 198.15 | 0.00 | 0.00% | 2.64 | 0 | 510 | 1.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 166.65 | 168.10 | 167.38 | 187.34 | 0.00 | 0.00% | 2.39 | 0 | 1,652 | 1.72 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 161.40 | 163.10 | 162.25 | 163.70 | -21.61 | -11.67% | 2.16 | 1 | 682 | 1.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 156.10 | 158.50 | 157.30 | 172.10 | 0.00 | 0.00% | 1.97 | 0 | 880 | 1.67 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 151.70 | 153.15 | 152.43 | 154.05 | -12.00 | -7.23% | 1.79 | 3 | 637 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 146.75 | 148.20 | 147.48 | 163.95 | 0.00 | 0.00% | 1.64 | 0 | 1,378 | 1.40 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 141.70 | 143.25 | 142.48 | 159.60 | 0.00 | 0.00% | 1.50 | 0 | 948 | 1.33 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 136.85 | 138.35 | 137.60 | 136.00 | -8.53 | -5.91% | 1.38 | 18 | 7,245 | 1.23 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 131.80 | 133.55 | 132.68 | 132.59 | -11.09 | -7.72% | 1.26 | 54 | 2,750 | 1.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 125.85 | 128.40 | 127.13 | 146.75 | 0.00 | 0.00% | 1.16 | 0 | 1,467 | 1.16 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 122.05 | 123.50 | 122.78 | 125.44 | -9.29 | -6.90% | 1.07 | 1 | 5,026 | 1.11 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 117.05 | 118.50 | 117.78 | 121.87 | -5.28 | -4.16% | 0.98 | 1 | 5,961 | 1.06 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 112.15 | 113.65 | 112.90 | 117.88 | -9.28 | -7.30% | 0.90 | 4 | 2,597 | 1.00 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 107.30 | 108.75 | 108.03 | 106.97 | -12.67 | -10.59% | 0.83 | 1 | 2,029 | 0.95 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 102.50 | 103.65 | 103.08 | 105.79 | -13.28 | -11.16% | 0.76 | 8 | 1,431 | 0.92 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 97.65 | 98.70 | 98.18 | 99.00 | -10.95 | -9.96% | 0.70 | 3 | 1,635 | 0.68 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 92.75 | 93.95 | 93.35 | 93.00 | -12.23 | -11.63% | 0.64 | 5 | 892 | 0.71 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 88.00 | 89.10 | 88.55 | 89.06 | -10.66 | -10.69% | 0.59 | 23 | 5,536 | 0.72 | 0.98 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 83.25 | 84.15 | 83.70 | 83.20 | -16.40 | -16.47% | 0.54 | 1 | 3,796 | 0.70 | 0.97 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 78.45 | 79.50 | 78.98 | 78.32 | -7.71 | -8.97% | 0.49 | 28 | 3,024 | 0.69 | 0.96 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 73.75 | 74.90 | 74.33 | 75.42 | -14.23 | -15.88% | 0.45 | 2 | 3,905 | 0.68 | 0.95 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 69.25 | 70.15 | 69.70 | 72.20 | -4.85 | -6.30% | 0.41 | 29 | 2,540 | 0.67 | 0.94 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 64.55 | 65.65 | 65.10 | 63.68 | -11.65 | -15.47% | 0.37 | 22 | 4,671 | 0.65 | 0.92 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 60.15 | 61.25 | 60.70 | 61.00 | -10.15 | -14.27% | 0.34 | 19 | 2,919 | 0.65 | 0.91 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 55.95 | 56.80 | 56.38 | 57.43 | -9.07 | -13.64% | 0.30 | 25 | 1,338 | 0.64 | 0.89 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 51.75 | 52.60 | 52.18 | 51.46 | -13.04 | -20.22% | 0.27 | 37 | 2,702 | 0.63 | 0.86 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 47.80 | 48.40 | 48.10 | 48.15 | -9.55 | -16.56% | 0.25 | 14 | 2,212 | 0.63 | 0.84 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 43.80 | 44.80 | 44.30 | 44.20 | -10.20 | -18.75% | 0.22 | 157 | 17,161 | 0.62 | 0.81 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 36.50 | 37.85 | 37.18 | 36.77 | -10.33 | -21.94% | 0.18 | 76 | 5,997 | 0.61 | 0.75 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 29.95 | 30.80 | 30.38 | 30.35 | -8.75 | -22.38% | 0.14 | 115 | 6,978 | 0.60 | 0.68 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 24.20 | 24.50 | 24.35 | 24.30 | -8.05 | -24.89% | 0.11 | 297 | 13,322 | 0.59 | 0.61 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 19.25 | 19.50 | 19.38 | 19.30 | -9.15 | -32.17% | 0.08 | 670 | 4,535 | 0.58 | 0.53 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 15.15 | 15.35 | 15.25 | 15.30 | -7.70 | -33.48% | 0.06 | 1,750 | 12,415 | 0.58 | 0.45 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 11.80 | 12.00 | 11.90 | 12.00 | -6.60 | -35.49% | 0.05 | 783 | 6,400 | 0.58 | 0.38 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 9.15 | 9.35 | 9.25 | 9.22 | -5.63 | -37.92% | 0.03 | 629 | 5,799 | 0.58 | 0.31 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 7.05 | 7.20 | 7.13 | 7.10 | -4.59 | -39.27% | 0.03 | 980 | 7,226 | 0.58 | 0.26 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 5.40 | 5.55 | 5.48 | 5.49 | -3.76 | -40.65% | 0.02 | 366 | 3,160 | 0.59 | 0.21 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 300.00 | 4.15 | 4.30 | 4.23 | 4.23 | -2.77 | -39.58% | 0.01 | 6,011 | 13,018 | 0.59 | 0.17 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 310.00 | 3.15 | 3.30 | 3.23 | 3.24 | -2.31 | -41.63% | 0.01 | 862 | 1,751 | 0.60 | 0.14 | 0.00 | -0.12 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 320.00 | 2.45 | 2.54 | 2.50 | 2.49 | -1.86 | -42.76% | 0.01 | 696 | 4,004 | 0.60 | 0.11 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 330.00 | 1.89 | 1.96 | 1.93 | 1.85 | -1.51 | -44.94% | 0.01 | 637 | 2,451 | 0.61 | 0.08 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 340.00 | 1.45 | 1.53 | 1.49 | 1.47 | -1.10 | -42.81% | 0.00 | 114 | 1,471 | 0.61 | 0.07 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 350.00 | 1.12 | 1.19 | 1.16 | 1.14 | -0.88 | -43.57% | 0.00 | 258 | 2,367 | 0.62 | 0.05 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 360.00 | 0.88 | 0.93 | 0.91 | 0.85 | -0.80 | -48.49% | 0.00 | 90 | 3,282 | 0.62 | 0.04 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 370.00 | 0.69 | 0.73 | 0.71 | 0.70 | -0.42 | -37.50% | 0.00 | 141 | 2,701 | 0.63 | 0.03 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 380.00 | 0.53 | 0.58 | 0.56 | 0.56 | -0.43 | -43.44% | 0.00 | 37 | 2,263 | 0.63 | 0.02 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 390.00 | 0.41 | 0.46 | 0.44 | 0.54 | -0.34 | -38.64% | 0.00 | 6 | 463 | 0.64 | 0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 400.00 | 0.33 | 0.37 | 0.35 | 0.35 | -0.23 | -39.66% | 0.00 | 59 | 5,284 | 0.65 | 0.01 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 410.00 | 0.25 | 0.30 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 0.65 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 420.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.17 | -43.59% | 0.00 | 2 | 470 | 0.66 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 430.00 | 0.16 | 0.20 | 0.18 | 0.23 | -0.13 | -36.12% | 0.00 | 12 | 2,050 | 0.66 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 440.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.13 | -44.83% | 0.00 | 11 | 200 | 0.67 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 450.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.05 | -27.78% | 0.00 | 4 | 1,303 | 0.67 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 460.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 1,956 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 470.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 48 | 1,153 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 480.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 2 | 2,569 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 490.00 | 0.05 | 0.08 | 0.07 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 122 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 500.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 7 | 9,750 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 510.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 520.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 122 | 0.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 530.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 4,111 | 0.73 | 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,657 | 1.52 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.48 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 992 | 1.39 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,518 | 1.26 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 1.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 70.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,184 | 1.18 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 75.00 | 0.02 | 0.07 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 3,634 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 3,309 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 85.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,310 | 1.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 90.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 5 | 10,232 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 95.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 0.00 | 10 | 5,819 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 100.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.04 | +44.45% | 0.00 | 9,066 | 13,180 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 105.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.06 | +54.55% | 0.00 | 2 | 1,867 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 110.00 | 0.17 | 0.22 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 112 | 7,619 | 0.92 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 115.00 | 0.21 | 0.26 | 0.24 | 0.21 | +0.05 | +31.25% | 0.00 | 1 | 5,042 | 0.89 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 120.00 | 0.26 | 0.32 | 0.29 | 0.25 | +0.03 | +13.64% | 0.00 | 10 | 7,042 | 0.87 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 125.00 | 0.33 | 0.36 | 0.35 | 0.35 | +0.12 | +52.18% | 0.00 | 2 | 3,604 | 0.84 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 130.00 | 0.40 | 0.45 | 0.43 | 0.43 | +0.16 | +59.26% | 0.00 | 191 | 7,230 | 0.82 | 0.00 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 135.00 | 0.49 | 0.53 | 0.51 | 0.52 | +0.19 | +57.58% | 0.00 | 33 | 2,796 | 0.80 | -0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 140.00 | 0.59 | 0.65 | 0.62 | 0.62 | +0.22 | +55.00% | 0.00 | 18 | 4,656 | 0.78 | -0.01 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 145.00 | 0.72 | 0.78 | 0.75 | 0.70 | +0.18 | +34.62% | 0.01 | 24 | 1,897 | 0.76 | -0.01 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 150.00 | 0.88 | 0.92 | 0.90 | 0.91 | +0.35 | +62.50% | 0.01 | 724 | 9,121 | 0.74 | -0.02 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 155.00 | 1.05 | 1.12 | 1.09 | 1.11 | +0.37 | +50.00% | 0.01 | 23 | 2,750 | 0.72 | -0.03 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 160.00 | 1.30 | 1.36 | 1.33 | 1.38 | +0.53 | +62.36% | 0.01 | 156 | 8,061 | 0.71 | -0.04 | 0.00 | -0.06 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 165.00 | 1.59 | 1.65 | 1.62 | 1.63 | +0.61 | +59.81% | 0.01 | 95 | 5,832 | 0.69 | -0.05 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 170.00 | 1.95 | 2.02 | 1.99 | 1.98 | +0.75 | +60.98% | 0.01 | 770 | 7,519 | 0.68 | -0.06 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 175.00 | 2.37 | 2.46 | 2.42 | 2.45 | +0.93 | +61.19% | 0.01 | 154 | 12,949 | 0.67 | -0.08 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 180.00 | 2.89 | 2.99 | 2.94 | 2.94 | +0.97 | +49.24% | 0.02 | 528 | 5,536 | 0.65 | -0.09 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 185.00 | 3.50 | 3.65 | 3.58 | 3.61 | +1.26 | +53.62% | 0.02 | 391 | 1,908 | 0.64 | -0.11 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 190.00 | 4.25 | 4.40 | 4.33 | 4.30 | +1.60 | +59.26% | 0.02 | 1,480 | 8,019 | 0.63 | -0.14 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 195.00 | 5.15 | 5.30 | 5.23 | 5.26 | +1.96 | +59.40% | 0.03 | 1,291 | 13,976 | 0.63 | -0.16 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 200.00 | 6.15 | 6.30 | 6.23 | 6.35 | +2.37 | +59.55% | 0.03 | 1,657 | 17,048 | 0.62 | -0.19 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 210.00 | 8.70 | 8.90 | 8.80 | 8.83 | +3.10 | +54.11% | 0.04 | 1,809 | 11,075 | 0.61 | -0.25 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 220.00 | 12.00 | 12.20 | 12.10 | 12.15 | +3.63 | +42.61% | 0.06 | 910 | 5,277 | 0.60 | -0.32 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 230.00 | 16.15 | 16.40 | 16.28 | 16.20 | +5.00 | +44.65% | 0.07 | 504 | 5,923 | 0.59 | -0.39 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 240.00 | 20.90 | 21.45 | 21.18 | 21.35 | +6.25 | +41.40% | 0.09 | 844 | 4,004 | 0.58 | -0.47 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 250.00 | 27.00 | 27.35 | 27.18 | 27.41 | +7.81 | +39.85% | 0.11 | 339 | 5,015 | 0.58 | -0.55 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 260.00 | 33.65 | 35.30 | 34.48 | 33.95 | +8.25 | +32.11% | 0.13 | 428 | 3,157 | 0.58 | -0.62 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 270.00 | 41.00 | 41.30 | 41.15 | 41.30 | +8.40 | +25.54% | 0.15 | 173 | 1,160 | 0.58 | -0.69 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 280.00 | 48.70 | 49.65 | 49.18 | 50.22 | +10.82 | +27.47% | 0.18 | 63 | 402 | 0.59 | -0.74 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 290.00 | 57.10 | 58.00 | 57.55 | 57.65 | +9.06 | +18.65% | 0.20 | 26 | 354 | 0.59 | -0.79 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 300.00 | 65.60 | 66.75 | 66.18 | 66.99 | +12.90 | +23.85% | 0.22 | 11 | 136 | 0.59 | -0.83 | 0.00 | -0.14 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 310.00 | 74.65 | 76.65 | 75.65 | 60.25 | 0.00 | 0.00% | 0.24 | 0 | 62 | 0.61 | -0.86 | 0.00 | -0.12 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 320.00 | 83.40 | 86.00 | 84.70 | 68.55 | 0.00 | 0.00% | 0.26 | 0 | 22 | 0.60 | -0.89 | 0.00 | -0.10 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 330.00 | 93.05 | 95.50 | 94.28 | 75.70 | 0.00 | 0.00% | 0.29 | 0 | 62 | 0.70 | -0.92 | 0.00 | -0.09 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 340.00 | 102.70 | 105.15 | 103.93 | 93.25 | 0.00 | 0.00% | 0.31 | 0 | 59 | 0.72 | -0.93 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 350.00 | 112.45 | 114.90 | 113.68 | 153.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.06 | 11/21/2025 | 1/30/2026 3:59:55 PM EST |
| 360.00 | 122.25 | 124.70 | 123.48 | 125.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.05 | 11/6/2025 | 1/30/2026 3:59:55 PM EST |
| 370.00 | 132.10 | 134.65 | 133.38 | 111.75 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.81 | -0.97 | 0.00 | -0.04 | 1/23/2026 | 1/30/2026 3:59:55 PM EST |
| 380.00 | 142.05 | 144.50 | 143.28 | 182.57 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 1/30/2026 3:59:55 PM EST |
| 390.00 | 151.90 | 154.95 | 153.43 | 166.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 11/19/2025 | 1/30/2026 3:59:55 PM EST |
| 400.00 | 161.75 | 165.05 | 163.40 | 194.52 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 410.00 | 171.55 | 175.20 | 173.38 | 193.67 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 12/31/2025 | 1/30/2026 3:59:55 PM EST |
| 420.00 | 181.55 | 185.05 | 183.30 | 162.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/12/2025 | 1/30/2026 3:59:55 PM EST |
| 430.00 | 191.45 | 195.10 | 193.28 | 180.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 11/5/2025 | 1/30/2026 3:59:55 PM EST |
| 440.00 | 201.90 | 205.05 | 203.48 | 212.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 1/30/2026 3:59:55 PM EST |
| 450.00 | 211.75 | 215.05 | 213.40 | 195.05 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 1/30/2026 3:59:55 PM EST |
| 460.00 | 221.65 | 225.05 | 223.35 | 201.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:55 PM EST |
| 470.00 | 231.75 | 235.05 | 233.40 | 210.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 3:59:55 PM EST |
| 480.00 | 241.75 | 245.05 | 243.40 | 282.51 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 1/30/2026 3:59:55 PM EST |
| 490.00 | 251.65 | 255.15 | 253.40 | 226.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 3:59:55 PM EST |
| 500.00 | 261.80 | 265.05 | 263.43 | % | 0.53 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 510.00 | 271.80 | 275.10 | 273.45 | % | 0.54 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 520.00 | 281.80 | 285.05 | 283.43 | % | 0.55 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 530.00 | 291.80 | 295.05 | 293.43 | % | 0.55 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |