Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $235.85 as of 4/10/2026 6:53:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 219.40 | 220.85 | 220.13 | 220.35 | +10.14 | +4.83% | 8.81 | 1 | 1,770 | 3.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 30.00 | 214.40 | 215.85 | 215.13 | 179.54 | 0.00 | 0.00% | 7.17 | 0 | 10 | 3.51 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:53 PM EST |
| 35.00 | 209.45 | 210.90 | 210.18 | 175.29 | 0.00 | 0.00% | 6.01 | 0 | 9 | 3.23 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:53 PM EST |
| 40.00 | 204.45 | 205.90 | 205.18 | % | 5.13 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 45.00 | 199.50 | 200.95 | 200.23 | % | 4.45 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 50.00 | 194.50 | 195.95 | 195.23 | % | 3.90 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 55.00 | 189.45 | 190.95 | 190.20 | 191.15 | % | 3.46 | 47 | 55 | 2.50 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 60.00 | 184.55 | 186.00 | 185.28 | % | 3.09 | 0 | 18 | 2.35 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 65.00 | 179.55 | 181.00 | 180.28 | 150.00 | 0.00 | 0.00% | 2.77 | 0 | 9 | 2.21 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:53 PM EST |
| 70.00 | 174.55 | 176.05 | 175.30 | % | 2.50 | 0 | 20 | 2.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 75.00 | 169.60 | 171.05 | 170.33 | % | 2.27 | 0 | 14 | 1.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 80.00 | 164.55 | 166.05 | 165.30 | % | 2.07 | 0 | 41 | 1.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 85.00 | 159.65 | 161.10 | 160.38 | % | 1.89 | 0 | 26 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 90.00 | 154.60 | 156.10 | 155.35 | % | 1.73 | 0 | 10 | 1.68 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 95.00 | 149.70 | 151.15 | 150.43 | 119.65 | 0.00 | 0.00% | 1.58 | 0 | 12 | 1.63 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:53 PM EST |
| 100.00 | 144.75 | 146.15 | 145.45 | 133.29 | 0.00 | 0.00% | 1.45 | 0 | 128 | 1.50 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:53 PM EST |
| 105.00 | 139.70 | 141.20 | 140.45 | 109.43 | 0.00 | 0.00% | 1.34 | 0 | 55 | 1.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:53 PM EST |
| 110.00 | 134.80 | 136.20 | 135.50 | 124.95 | 0.00 | 0.00% | 1.23 | 0 | 69 | 1.37 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 115.00 | 129.80 | 131.25 | 130.53 | 114.85 | 0.00 | 0.00% | 1.14 | 0 | 118 | 1.30 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:53 PM EST |
| 120.00 | 124.90 | 126.30 | 125.60 | 125.80 | +12.09 | +10.64% | 1.05 | 2 | 125 | 1.24 | 1.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 125.00 | 119.95 | 121.35 | 120.65 | 120.73 | +14.51 | +13.66% | 0.97 | 4 | 127 | 1.18 | 1.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 130.00 | 115.00 | 116.40 | 115.70 | 115.97 | +8.52 | +7.93% | 0.89 | 11 | 238 | 1.13 | 1.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 135.00 | 110.05 | 111.45 | 110.75 | 100.00 | 0.00 | 0.00% | 0.82 | 0 | 165 | 1.09 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 140.00 | 105.10 | 106.20 | 105.65 | 105.75 | +12.74 | +13.70% | 0.75 | 45 | 555 | 0.97 | 0.99 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 145.00 | 100.20 | 101.65 | 100.93 | 100.85 | +17.00 | +20.28% | 0.70 | 3 | 289 | 1.00 | 0.99 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 150.00 | 95.30 | 96.75 | 96.03 | 96.17 | +8.20 | +9.33% | 0.64 | 154 | 679 | 0.95 | 0.98 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 155.00 | 90.65 | 91.85 | 91.25 | 90.48 | +8.33 | +10.14% | 0.59 | 7 | 1,089 | 0.92 | 0.98 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 160.00 | 85.80 | 87.05 | 86.43 | 86.60 | +8.56 | +10.97% | 0.54 | 6 | 829 | 0.73 | 0.97 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 165.00 | 80.90 | 82.25 | 81.58 | 84.00 | +11.99 | +16.65% | 0.49 | 2 | 953 | 0.65 | 0.97 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 170.00 | 75.95 | 77.50 | 76.73 | 77.10 | +8.40 | +12.23% | 0.45 | 14 | 476 | 0.83 | 0.96 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 175.00 | 71.45 | 72.75 | 72.10 | 72.50 | +8.45 | +13.20% | 0.41 | 19 | 526 | 0.72 | 0.95 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 180.00 | 66.75 | 68.05 | 67.40 | 67.36 | +8.01 | +13.50% | 0.37 | 14 | 719 | 0.70 | 0.94 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 185.00 | 61.85 | 63.50 | 62.68 | 62.05 | +8.10 | +15.02% | 0.34 | 13 | 722 | 0.67 | 0.93 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 190.00 | 57.55 | 58.95 | 58.25 | 58.80 | +8.48 | +16.86% | 0.31 | 199 | 889 | 0.68 | 0.91 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 195.00 | 53.20 | 54.05 | 53.63 | 54.00 | +9.99 | +22.70% | 0.28 | 58 | 1,390 | 0.66 | 0.89 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 200.00 | 48.40 | 49.30 | 48.85 | 49.82 | +8.32 | +20.05% | 0.24 | 235 | 19,276 | 0.62 | 0.87 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 210.00 | 40.45 | 41.15 | 40.80 | 40.90 | +6.93 | +20.40% | 0.19 | 2,915 | 8,557 | 0.61 | 0.82 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 220.00 | 33.05 | 33.50 | 33.28 | 33.89 | +6.69 | +24.60% | 0.15 | 768 | 8,399 | 0.60 | 0.76 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 230.00 | 26.25 | 26.70 | 26.48 | 26.65 | +5.93 | +28.62% | 0.12 | 728 | 7,509 | 0.60 | 0.68 | 0.01 | -0.25 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 240.00 | 20.35 | 20.70 | 20.53 | 20.50 | +4.97 | +32.01% | 0.09 | 2,224 | 8,714 | 0.58 | 0.59 | 0.01 | -0.26 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 250.00 | 15.45 | 15.75 | 15.60 | 15.60 | +4.24 | +37.33% | 0.06 | 2,126 | 11,951 | 0.58 | 0.50 | 0.01 | -0.27 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 260.00 | 11.50 | 11.65 | 11.58 | 11.60 | +3.55 | +44.10% | 0.04 | 3,175 | 11,033 | 0.57 | 0.41 | 0.01 | -0.26 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 270.00 | 8.40 | 8.60 | 8.50 | 8.53 | +2.90 | +51.51% | 0.03 | 2,136 | 4,156 | 0.57 | 0.33 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 280.00 | 6.10 | 6.35 | 6.23 | 6.20 | +2.23 | +56.18% | 0.02 | 4,981 | 4,060 | 0.57 | 0.26 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 290.00 | 4.40 | 4.60 | 4.50 | 4.65 | +1.93 | +70.96% | 0.02 | 819 | 4,850 | 0.58 | 0.20 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 300.00 | 3.15 | 3.30 | 3.23 | 3.25 | +1.37 | +72.88% | 0.01 | 6,013 | 8,200 | 0.58 | 0.15 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 310.00 | 2.25 | 2.40 | 2.33 | 2.39 | +1.05 | +78.36% | 0.01 | 365 | 3,446 | 0.58 | 0.11 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 320.00 | 1.64 | 1.75 | 1.70 | 1.65 | +0.70 | +73.69% | 0.01 | 447 | 1,235 | 0.59 | 0.08 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 330.00 | 1.15 | 1.27 | 1.21 | 1.30 | +0.67 | +106.35% | 0.00 | 273 | 1,928 | 0.60 | 0.06 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 340.00 | 0.84 | 0.93 | 0.89 | 0.91 | +0.49 | +116.67% | 0.00 | 610 | 2,537 | 0.60 | 0.05 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 350.00 | 0.61 | 0.70 | 0.66 | 0.70 | +0.34 | +94.45% | 0.00 | 3,291 | 4,792 | 0.61 | 0.04 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 360.00 | 0.44 | 0.53 | 0.49 | 0.53 | +0.29 | +120.84% | 0.00 | 2,876 | 3,504 | 0.62 | 0.03 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 370.00 | 0.33 | 0.40 | 0.37 | 0.42 | +0.23 | +121.06% | 0.00 | 46 | 2,011 | 0.63 | 0.02 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 380.00 | 0.24 | 0.32 | 0.28 | 0.28 | +0.12 | +75.00% | 0.00 | 6 | 2,535 | 0.64 | 0.02 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 390.00 | 0.18 | 0.25 | 0.22 | 0.21 | +0.10 | +90.91% | 0.00 | 5 | 1,978 | 0.65 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 400.00 | 0.13 | 0.21 | 0.17 | 0.18 | +0.10 | +125.00% | 0.00 | 35 | 796 | 0.66 | 0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 410.00 | 0.10 | 0.17 | 0.14 | 0.12 | +0.03 | +33.34% | 0.00 | 5 | 348 | 0.67 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 420.00 | 0.08 | 0.14 | 0.11 | 0.12 | +0.06 | +100.00% | 0.00 | 17 | 1,151 | 0.68 | 0.01 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 430.00 | 0.05 | 0.12 | 0.09 | 0.08 | +0.03 | +60.00% | 0.00 | 20 | 139 | 0.69 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 440.00 | 0.04 | 0.10 | 0.07 | 0.05 | % | 0.00 | 1 | 119 | 0.69 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 450.00 | 0.03 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:53 PM EST |
| 460.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 839 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 470.00 | 0.02 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 180 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 480.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 448 | 0.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 490.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 245 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 500.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,986 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 530.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 100 | 11,143 | 0.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,313 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.41 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 803 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 47 | 116 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 91 | 1.58 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.40 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 261 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,268 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 273 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 541 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 100.00 | 0.03 | 0.07 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 8 | 1,409 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 105.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 445 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 110.00 | 0.03 | 0.09 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 919 | 0.97 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 115.00 | 0.05 | 0.09 | 0.07 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 628 | 0.96 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 120.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 6 | 1,673 | 0.93 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 125.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 20 | 641 | 0.91 | 0.00 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 130.00 | 0.13 | 0.19 | 0.16 | 0.16 | -0.07 | -30.44% | 0.00 | 46 | 1,769 | 0.89 | 0.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 135.00 | 0.18 | 0.25 | 0.22 | 0.21 | -0.07 | -25.00% | 0.00 | 24 | 2,256 | 0.87 | -0.01 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 140.00 | 0.23 | 0.30 | 0.27 | 0.28 | -0.07 | -20.00% | 0.00 | 58 | 13,485 | 0.85 | -0.01 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 145.00 | 0.31 | 0.38 | 0.35 | 0.36 | -0.04 | -10.00% | 0.00 | 147 | 3,093 | 0.83 | -0.01 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 150.00 | 0.40 | 0.44 | 0.42 | 0.42 | -0.09 | -17.65% | 0.00 | 203 | 2,252 | 0.81 | -0.02 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 155.00 | 0.48 | 0.56 | 0.52 | 0.51 | -0.14 | -21.54% | 0.00 | 103 | 2,633 | 0.79 | -0.02 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 160.00 | 0.60 | 0.70 | 0.65 | 0.68 | -0.12 | -15.00% | 0.00 | 135 | 5,052 | 0.77 | -0.03 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 165.00 | 0.75 | 0.85 | 0.80 | 0.84 | -0.14 | -14.29% | 0.00 | 78 | 9,125 | 0.75 | -0.03 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 170.00 | 0.97 | 1.02 | 1.00 | 1.03 | -0.22 | -17.60% | 0.01 | 197 | 5,935 | 0.73 | -0.04 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 175.00 | 1.17 | 1.24 | 1.21 | 1.23 | -0.33 | -21.16% | 0.01 | 440 | 5,487 | 0.71 | -0.05 | 0.00 | -0.10 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 180.00 | 1.47 | 1.50 | 1.49 | 1.48 | -0.45 | -23.32% | 0.01 | 753 | 6,632 | 0.70 | -0.06 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 185.00 | 1.79 | 1.93 | 1.86 | 1.83 | -0.57 | -23.75% | 0.01 | 276 | 5,814 | 0.69 | -0.07 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 190.00 | 2.22 | 2.31 | 2.27 | 2.26 | -0.74 | -24.67% | 0.01 | 816 | 7,052 | 0.67 | -0.09 | 0.00 | -0.14 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 195.00 | 2.74 | 2.86 | 2.80 | 2.80 | -0.81 | -22.44% | 0.01 | 641 | 4,697 | 0.66 | -0.11 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 200.00 | 3.35 | 3.45 | 3.40 | 3.41 | -1.04 | -23.38% | 0.02 | 2,398 | 16,854 | 0.64 | -0.13 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 210.00 | 4.95 | 5.20 | 5.08 | 5.10 | -1.47 | -22.38% | 0.02 | 1,184 | 5,637 | 0.62 | -0.18 | 0.01 | -0.20 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 220.00 | 7.30 | 7.45 | 7.38 | 7.42 | -2.08 | -21.90% | 0.03 | 1,102 | 4,721 | 0.60 | -0.24 | 0.01 | -0.22 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 230.00 | 10.45 | 10.80 | 10.63 | 10.40 | -2.90 | -21.81% | 0.05 | 771 | 4,189 | 0.59 | -0.32 | 0.01 | -0.25 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 240.00 | 14.50 | 14.85 | 14.68 | 14.65 | -3.53 | -19.42% | 0.06 | 1,214 | 1,886 | 0.58 | -0.41 | 0.01 | -0.26 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 250.00 | 19.60 | 19.95 | 19.78 | 19.70 | -4.00 | -16.88% | 0.08 | 2,917 | 1,112 | 0.58 | -0.50 | 0.01 | -0.27 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 260.00 | 25.55 | 26.00 | 25.78 | 25.70 | -5.00 | -16.29% | 0.10 | 99 | 391 | 0.57 | -0.59 | 0.01 | -0.26 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 270.00 | 32.10 | 33.45 | 32.78 | 31.50 | -6.47 | -17.04% | 0.12 | 20 | 130 | 0.57 | -0.67 | 0.01 | -0.23 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 280.00 | 39.15 | 41.50 | 40.33 | 41.35 | -10.65 | -20.49% | 0.14 | 51 | 86 | 0.56 | -0.74 | 0.01 | -0.21 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 290.00 | 47.40 | 49.40 | 48.40 | 48.45 | -7.73 | -13.76% | 0.17 | 40 | 92 | 0.55 | -0.80 | 0.01 | -0.18 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 300.00 | 56.20 | 58.55 | 57.38 | 55.55 | -15.14 | -21.42% | 0.19 | 4 | 3 | 0.56 | -0.85 | 0.01 | -0.15 | 4/10/2026 | 4/10/2026 3:59:53 PM EST |
| 310.00 | 65.35 | 67.45 | 66.40 | 74.93 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.54 | -0.89 | 0.00 | -0.12 | 4/9/2026 | 4/10/2026 3:59:53 PM EST |
| 320.00 | 74.85 | 76.65 | 75.75 | % | 0.24 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.10 | 4/10/2026 3:59:53 PM EST | |||
| 330.00 | 84.55 | 86.50 | 85.53 | 81.95 | % | 0.26 | 15 | 0 | 0.69 | -0.94 | 0.00 | -0.08 | 4/10/2026 | 4/10/2026 3:59:53 PM EST | |
| 340.00 | 94.35 | 96.35 | 95.35 | % | 0.28 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.07 | 4/10/2026 3:59:53 PM EST | |||
| 350.00 | 104.20 | 106.15 | 105.18 | % | 0.30 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.06 | 4/10/2026 3:59:53 PM EST | |||
| 360.00 | 114.15 | 115.85 | 115.00 | % | 0.32 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.05 | 4/10/2026 3:59:53 PM EST | |||
| 370.00 | 124.15 | 125.85 | 125.00 | % | 0.34 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.04 | 4/10/2026 3:59:53 PM EST | |||
| 380.00 | 134.15 | 135.80 | 134.98 | % | 0.36 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 4/10/2026 3:59:53 PM EST | |||
| 390.00 | 144.20 | 145.75 | 144.98 | % | 0.37 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 400.00 | 154.20 | 155.75 | 154.98 | % | 0.39 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 4/10/2026 3:59:53 PM EST | |||
| 410.00 | 164.25 | 165.75 | 165.00 | % | 0.40 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 420.00 | 174.25 | 175.70 | 174.98 | % | 0.42 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 430.00 | 184.25 | 185.70 | 184.98 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 440.00 | 194.25 | 195.70 | 194.98 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 4/10/2026 3:59:53 PM EST | |||
| 450.00 | 204.25 | 205.70 | 204.98 | % | 0.46 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 460.00 | 214.25 | 215.70 | 214.98 | % | 0.47 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 470.00 | 224.25 | 225.70 | 224.98 | % | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 480.00 | 234.25 | 235.70 | 234.98 | % | 0.49 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 490.00 | 244.25 | 245.70 | 244.98 | % | 0.50 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 500.00 | 254.25 | 255.70 | 254.98 | % | 0.51 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 510.00 | 264.25 | 265.70 | 264.98 | % | 0.52 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 520.00 | 274.25 | 275.70 | 274.98 | % | 0.53 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST | |||
| 530.00 | 284.25 | 285.70 | 284.98 | % | 0.54 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:53 PM EST |