Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $205.27 as of 3/20/2026 12:44:53 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 | 160.35 | 161.15 | 160.75 | 161.51 | 0.00 | 0.00% | 4.02 | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:58:50 PM EST |
| 45.00 | 155.55 | 156.05 | 155.80 | % | 3.46 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 50.00 | 150.55 | 151.05 | 150.80 | % | 3.02 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 55.00 | 145.40 | 146.20 | 145.80 | % | 2.65 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 60.00 | 140.40 | 141.20 | 140.80 | % | 2.35 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 65.00 | 135.40 | 136.20 | 135.80 | % | 2.09 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 70.00 | 130.40 | 131.20 | 130.80 | % | 1.87 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 75.00 | 125.60 | 126.10 | 125.85 | % | 1.68 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 80.00 | 120.45 | 121.25 | 120.85 | 120.67 | +3.36 | +2.87% | 1.51 | 20 | 20 | 2.19 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 85.00 | 115.45 | 116.25 | 115.85 | 115.60 | +3.37 | +3.01% | 1.36 | 20 | 20 | 2.04 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 90.00 | 110.45 | 111.25 | 110.85 | 111.75 | % | 1.23 | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST | |
| 95.00 | 105.65 | 106.15 | 105.90 | 103.75 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:58:50 PM EST |
| 100.00 | 100.50 | 101.30 | 100.90 | 101.55 | -2.12 | -2.05% | 1.01 | 2 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 105.00 | 95.50 | 96.30 | 95.90 | 97.55 | +8.35 | +9.37% | 0.91 | 4 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 110.00 | 90.70 | 91.20 | 90.95 | 84.92 | 0.00 | 0.00% | 0.83 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 115.00 | 85.55 | 86.35 | 85.95 | 85.31 | 0.00 | 0.00% | 0.75 | 0 | 5 | 1.42 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:58:50 PM EST |
| 120.00 | 80.55 | 81.35 | 80.95 | 82.80 | +6.25 | +8.17% | 0.67 | 1 | 6 | 1.36 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 125.00 | 75.80 | 76.40 | 76.10 | 75.02 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 12:58:50 PM EST |
| 130.00 | 70.80 | 71.30 | 71.05 | 70.70 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.16 | 1.00 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 12:58:50 PM EST |
| 135.00 | 65.70 | 66.45 | 66.08 | 69.34 | 0.00 | 0.00% | 0.49 | 0 | 11 | 0.96 | 0.99 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 140.00 | 60.85 | 61.50 | 61.18 | 57.20 | 0.00 | 0.00% | 0.44 | 0 | 36 | 0.87 | 0.99 | 0.00 | -0.06 | 3/17/2026 | 3/20/2026 12:58:50 PM EST |
| 145.00 | 56.00 | 56.60 | 56.30 | 53.45 | 0.00 | 0.00% | 0.39 | 0 | 33 | 0.86 | 0.98 | 0.00 | -0.07 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 150.00 | 51.05 | 51.55 | 51.30 | 51.97 | +1.10 | +2.17% | 0.34 | 5 | 17 | 0.82 | 0.97 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 155.00 | 46.10 | 46.80 | 46.45 | 45.57 | 0.00 | 0.00% | 0.30 | 0 | 31 | 0.78 | 0.96 | 0.00 | -0.11 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 160.00 | 41.40 | 41.85 | 41.63 | 41.75 | +2.22 | +5.62% | 0.26 | 26 | 82 | 0.74 | 0.95 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 165.00 | 36.55 | 37.20 | 36.88 | 37.24 | -1.38 | -3.58% | 0.22 | 16 | 48 | 0.70 | 0.93 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 170.00 | 31.70 | 32.50 | 32.10 | 33.65 | -2.95 | -8.06% | 0.19 | 32 | 119 | 0.67 | 0.91 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 172.50 | 29.60 | 30.05 | 29.83 | 29.61 | +0.21 | +0.72% | 0.17 | 1 | 1 | 0.65 | 0.90 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 175.00 | 27.20 | 27.75 | 27.48 | 28.02 | -1.31 | -4.47% | 0.16 | 45 | 72 | 0.64 | 0.89 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 177.50 | 25.05 | 25.60 | 25.33 | 24.65 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.63 | 0.87 | 0.01 | -0.21 | 3/18/2026 | 3/20/2026 12:58:50 PM EST |
| 180.00 | 22.90 | 23.40 | 23.15 | 23.25 | +0.35 | +1.53% | 0.13 | 21 | 288 | 0.61 | 0.85 | 0.01 | -0.23 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 182.50 | 20.40 | 21.30 | 20.85 | 21.68 | -2.97 | -12.05% | 0.11 | 1 | 6 | 0.60 | 0.83 | 0.01 | -0.24 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 185.00 | 18.70 | 19.25 | 18.98 | 19.37 | -1.43 | -6.88% | 0.10 | 16 | 192 | 0.59 | 0.80 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 187.50 | 16.40 | 17.20 | 16.80 | 17.55 | +4.69 | +36.47% | 0.09 | 3 | 122 | 0.57 | 0.77 | 0.01 | -0.26 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 190.00 | 14.80 | 15.25 | 15.03 | 15.04 | -2.98 | -16.54% | 0.08 | 31 | 579 | 0.56 | 0.74 | 0.02 | -0.28 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 192.50 | 13.00 | 13.40 | 13.20 | 16.55 | +0.33 | +2.04% | 0.07 | 5 | 172 | 0.55 | 0.70 | 0.02 | -0.29 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 195.00 | 11.30 | 11.75 | 11.53 | 11.97 | -3.03 | -20.20% | 0.06 | 37 | 1,153 | 0.54 | 0.65 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 197.50 | 9.70 | 10.20 | 9.95 | 10.41 | -2.62 | -20.11% | 0.05 | 19 | 142 | 0.53 | 0.60 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 200.00 | 8.20 | 8.55 | 8.38 | 8.32 | -3.08 | -27.02% | 0.04 | 366 | 1,469 | 0.52 | 0.55 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 202.50 | 6.95 | 7.25 | 7.10 | 7.00 | -3.00 | -30.00% | 0.04 | 1,317 | 197 | 0.51 | 0.50 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 205.00 | 5.75 | 6.00 | 5.88 | 5.90 | -2.51 | -29.85% | 0.03 | 536 | 1,298 | 0.50 | 0.45 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 207.50 | 4.75 | 5.00 | 4.88 | 4.83 | -2.32 | -32.45% | 0.02 | 330 | 605 | 0.50 | 0.40 | 0.02 | -0.29 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 210.00 | 3.85 | 4.05 | 3.95 | 4.00 | -2.02 | -33.56% | 0.02 | 445 | 2,396 | 0.49 | 0.35 | 0.02 | -0.28 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 212.50 | 3.05 | 3.30 | 3.18 | 3.15 | -1.85 | -37.00% | 0.01 | 40 | 485 | 0.49 | 0.31 | 0.02 | -0.26 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 215.00 | 2.45 | 2.61 | 2.53 | 2.61 | -1.34 | -33.93% | 0.01 | 196 | 4,418 | 0.48 | 0.26 | 0.02 | -0.24 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 217.50 | 1.93 | 2.01 | 1.97 | 1.99 | -1.23 | -38.20% | 0.01 | 404 | 312 | 0.48 | 0.22 | 0.02 | -0.22 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 220.00 | 1.51 | 1.57 | 1.54 | 1.56 | -1.11 | -41.58% | 0.01 | 390 | 3,027 | 0.48 | 0.18 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 222.50 | 1.17 | 1.23 | 1.20 | 1.19 | -0.97 | -44.91% | 0.01 | 28 | 65 | 0.47 | 0.15 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 225.00 | 0.90 | 0.96 | 0.93 | 0.95 | -0.78 | -45.09% | 0.00 | 225 | 2,607 | 0.47 | 0.12 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 230.00 | 0.53 | 0.58 | 0.56 | 0.57 | -0.52 | -47.71% | 0.00 | 242 | 1,460 | 0.48 | 0.08 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 235.00 | 0.31 | 0.35 | 0.33 | 0.40 | -0.29 | -42.03% | 0.00 | 48 | 1,152 | 0.48 | 0.05 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 240.00 | 0.20 | 0.22 | 0.21 | 0.23 | -0.22 | -48.89% | 0.00 | 160 | 1,137 | 0.49 | 0.03 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 245.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 0.00 | 107 | 801 | 0.50 | 0.02 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 250.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.13 | -56.53% | 0.00 | 5 | 810 | 0.51 | 0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 255.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 4 | 218 | 0.53 | 0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 260.00 | 0.03 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 25 | 797 | 0.54 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 265.00 | 0.04 | 0.05 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.57 | 0.00 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.58 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 193 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 130 | 0.61 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.70 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 12:58:50 PM EST |
| 295.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 51 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.73 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 245 | 162 | 0.79 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 56 | 0.81 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.84 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.86 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.89 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:58:50 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:50 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:58:50 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:50 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:50 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:50 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:50 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:58:50 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:58:50 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 12:58:50 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 12:58:50 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 12:58:50 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:58:50 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 12:58:50 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 12:58:50 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:58:50 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,502 | 1.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 12:58:50 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:50 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,361 | 1.68 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:58:50 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 12:58:50 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 12:58:50 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 12:58:50 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.34 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 110.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 651 | 85 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 115.00 | 0.04 | 0.05 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 11,000 | 251 | 1.14 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 120.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 155 | 1.11 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 125.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.05 | 0.00 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 12:58:50 PM EST |
| 130.00 | 0.10 | 0.13 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 13 | 313 | 1.00 | 0.00 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 135.00 | 0.14 | 0.15 | 0.15 | 0.12 | +0.03 | +33.34% | 0.00 | 5 | 245 | 0.96 | -0.01 | 0.00 | -0.04 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 140.00 | 0.18 | 0.20 | 0.19 | 0.17 | +0.04 | +30.77% | 0.00 | 48 | 568 | 0.91 | -0.01 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 145.00 | 0.24 | 0.28 | 0.26 | 0.25 | +0.07 | +38.89% | 0.00 | 23 | 305 | 0.87 | -0.02 | 0.00 | -0.07 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 150.00 | 0.32 | 0.36 | 0.34 | 0.33 | +0.10 | +43.48% | 0.00 | 83 | 815 | 0.83 | -0.03 | 0.00 | -0.09 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 155.00 | 0.43 | 0.47 | 0.45 | 0.44 | +0.12 | +37.50% | 0.00 | 17 | 1,099 | 0.79 | -0.04 | 0.00 | -0.11 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 160.00 | 0.57 | 0.63 | 0.60 | 0.54 | +0.11 | +25.59% | 0.00 | 33 | 635 | 0.74 | -0.05 | 0.00 | -0.14 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 165.00 | 0.78 | 0.82 | 0.80 | 0.76 | +0.15 | +24.59% | 0.00 | 339 | 3,003 | 0.71 | -0.07 | 0.00 | -0.16 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 170.00 | 1.06 | 1.10 | 1.08 | 1.08 | +0.22 | +25.59% | 0.01 | 125 | 5,026 | 0.68 | -0.09 | 0.01 | -0.18 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 172.50 | 1.23 | 1.31 | 1.27 | 1.15 | +0.19 | +19.80% | 0.01 | 16 | 1,358 | 0.66 | -0.10 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 175.00 | 1.46 | 1.53 | 1.50 | 1.48 | +0.30 | +25.43% | 0.01 | 219 | 1,563 | 0.64 | -0.11 | 0.01 | -0.20 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 177.50 | 1.71 | 1.78 | 1.75 | 1.75 | +0.35 | +25.00% | 0.01 | 338 | 348 | 0.63 | -0.13 | 0.01 | -0.21 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 180.00 | 2.02 | 2.10 | 2.06 | 2.06 | +0.42 | +25.61% | 0.01 | 276 | 2,018 | 0.62 | -0.15 | 0.01 | -0.23 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 182.50 | 2.38 | 2.43 | 2.41 | 2.34 | +0.42 | +21.88% | 0.01 | 116 | 618 | 0.60 | -0.17 | 0.01 | -0.24 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 185.00 | 2.76 | 2.85 | 2.81 | 2.67 | +0.41 | +18.15% | 0.02 | 193 | 969 | 0.59 | -0.20 | 0.01 | -0.25 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 187.50 | 3.20 | 3.40 | 3.30 | 3.32 | +0.62 | +22.97% | 0.02 | 53 | 351 | 0.58 | -0.23 | 0.01 | -0.26 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 190.00 | 3.80 | 4.00 | 3.90 | 3.89 | +0.79 | +25.49% | 0.02 | 286 | 1,067 | 0.56 | -0.26 | 0.02 | -0.28 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 192.50 | 4.50 | 4.75 | 4.63 | 4.40 | +0.78 | +21.55% | 0.02 | 161 | 627 | 0.55 | -0.30 | 0.02 | -0.29 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 195.00 | 5.35 | 5.50 | 5.43 | 5.39 | +1.13 | +26.53% | 0.03 | 153 | 856 | 0.54 | -0.35 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 197.50 | 6.15 | 6.40 | 6.28 | 6.36 | +1.31 | +25.95% | 0.03 | 183 | 227 | 0.53 | -0.40 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 200.00 | 7.20 | 7.45 | 7.33 | 7.29 | +1.41 | +23.98% | 0.04 | 730 | 1,344 | 0.52 | -0.45 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 202.50 | 8.35 | 8.65 | 8.50 | 8.20 | +1.35 | +19.71% | 0.04 | 280 | 119 | 0.51 | -0.50 | 0.02 | -0.31 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 205.00 | 9.50 | 10.00 | 9.75 | 9.73 | +1.91 | +24.43% | 0.05 | 118 | 508 | 0.50 | -0.55 | 0.02 | -0.30 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 207.50 | 11.05 | 11.45 | 11.25 | 11.10 | +1.95 | +21.32% | 0.05 | 19 | 33 | 0.50 | -0.60 | 0.02 | -0.29 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 210.00 | 12.55 | 13.05 | 12.80 | 12.00 | +1.75 | +17.08% | 0.06 | 25 | 206 | 0.49 | -0.65 | 0.02 | -0.28 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 212.50 | 14.35 | 14.80 | 14.58 | 14.57 | +1.00 | +7.37% | 0.07 | 21 | 29 | 0.49 | -0.69 | 0.02 | -0.26 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 215.00 | 16.20 | 16.70 | 16.45 | 16.36 | +2.74 | +20.12% | 0.08 | 12 | 150 | 0.48 | -0.74 | 0.02 | -0.24 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 217.50 | 18.25 | 18.65 | 18.45 | 18.57 | +1.42 | +8.28% | 0.08 | 1 | 15 | 0.48 | -0.78 | 0.02 | -0.22 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 220.00 | 20.35 | 20.75 | 20.55 | 20.48 | +2.91 | +16.57% | 0.09 | 44 | 135 | 0.48 | -0.82 | 0.01 | -0.19 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 222.50 | 22.50 | 22.90 | 22.70 | 20.95 | +1.52 | +7.83% | 0.10 | 2 | 21 | 0.48 | -0.85 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 225.00 | 24.75 | 25.15 | 24.95 | 23.14 | +1.54 | +7.13% | 0.11 | 12 | 103 | 0.48 | -0.88 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 230.00 | 29.40 | 29.80 | 29.60 | 30.10 | +4.32 | +16.76% | 0.13 | 11 | 66 | 0.48 | -0.92 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 235.00 | 34.20 | 34.65 | 34.43 | 34.67 | +0.47 | +1.38% | 0.15 | 1 | 31 | 0.42 | -0.95 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 12:58:50 PM EST |
| 240.00 | 39.15 | 39.55 | 39.35 | 35.51 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.55 | -0.97 | 0.00 | -0.05 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 245.00 | 44.10 | 44.50 | 44.30 | 42.40 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.57 | -0.98 | 0.00 | -0.04 | 3/19/2026 | 3/20/2026 12:58:50 PM EST |
| 250.00 | 49.10 | 49.50 | 49.30 | 53.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 3/18/2026 | 3/20/2026 12:58:50 PM EST |
| 255.00 | 54.10 | 54.50 | 54.30 | 54.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 2/27/2026 | 3/20/2026 12:58:50 PM EST |
| 260.00 | 59.10 | 59.55 | 59.33 | 58.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 12:58:50 PM EST |
| 265.00 | 64.10 | 64.55 | 64.33 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 3/20/2026 12:58:50 PM EST | |||
| 270.00 | 69.10 | 69.55 | 69.33 | 71.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 12:58:50 PM EST |
| 275.00 | 74.10 | 74.55 | 74.33 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 280.00 | 79.10 | 79.55 | 79.33 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 285.00 | 84.10 | 84.55 | 84.33 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 290.00 | 89.10 | 89.55 | 89.33 | 88.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 12:58:50 PM EST |
| 295.00 | 94.10 | 94.55 | 94.33 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 300.00 | 99.10 | 99.55 | 99.33 | 106.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 12:58:50 PM EST |
| 305.00 | 104.10 | 104.55 | 104.33 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 310.00 | 109.10 | 109.55 | 109.33 | 108.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 12:58:50 PM EST |
| 315.00 | 114.10 | 114.55 | 114.33 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 320.00 | 119.10 | 119.55 | 119.33 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 325.00 | 124.10 | 124.55 | 124.33 | % | 0.38 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 330.00 | 129.10 | 129.55 | 129.33 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 335.00 | 134.10 | 134.55 | 134.33 | % | 0.40 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 340.00 | 139.10 | 139.55 | 139.33 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 345.00 | 144.10 | 144.55 | 144.33 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 350.00 | 149.10 | 149.55 | 149.33 | % | 0.43 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 360.00 | 159.10 | 159.55 | 159.33 | % | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 370.00 | 169.10 | 169.55 | 169.33 | % | 0.46 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 380.00 | 179.10 | 179.55 | 179.33 | % | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 390.00 | 189.10 | 189.55 | 189.33 | % | 0.49 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST | |||
| 400.00 | 199.10 | 199.55 | 199.33 | % | 0.50 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:50 PM EST |