Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $163.35 as of 8/22/2025 7:43:54 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 | 127.50 | 128.00 | 127.75 | 124.85 | 0.00 | 0.00% | 3.19 | 0 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 122.50 | 123.00 | 122.75 | % | 2.73 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 117.50 | 118.05 | 117.78 | % | 2.36 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 112.50 | 113.05 | 112.78 | 113.00 | % | 2.05 | 1 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 60.00 | 107.50 | 108.05 | 107.78 | 107.50 | -8.15 | -7.05% | 1.80 | 2 | 3 | 3.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 102.50 | 103.05 | 102.78 | 102.05 | -5.78 | -5.36% | 1.58 | 1 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 97.50 | 98.05 | 97.78 | % | 1.40 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 92.55 | 93.25 | 92.90 | 92.05 | +2.15 | +2.40% | 1.24 | 1 | 6 | 2.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 87.55 | 88.05 | 87.80 | 92.82 | 0.00 | 0.00% | 1.10 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 82.55 | 83.05 | 82.80 | 79.99 | 0.00 | 0.00% | 0.97 | 0 | 21 | 2.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 77.75 | 78.00 | 77.88 | 77.80 | +3.75 | +5.07% | 0.87 | 14 | 33 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 72.50 | 73.25 | 72.88 | 72.48 | +3.54 | +5.14% | 0.77 | 4 | 60 | 2.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 67.50 | 68.10 | 67.80 | 67.34 | +3.40 | +5.32% | 0.68 | 13 | 119 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 62.70 | 63.05 | 62.88 | 62.70 | +4.08 | +6.96% | 0.60 | 22 | 70 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 57.80 | 58.00 | 57.90 | 57.30 | +3.42 | +6.35% | 0.53 | 95 | 249 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 52.65 | 53.05 | 52.85 | 52.92 | +3.74 | +7.61% | 0.46 | 13 | 61 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 47.80 | 48.05 | 47.93 | 47.75 | +4.00 | +9.15% | 0.40 | 37 | 7,189 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 42.75 | 43.05 | 42.90 | 42.30 | +3.20 | +8.19% | 0.34 | 84 | 327 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 126.00 | 41.60 | 42.10 | 41.85 | 42.02 | +4.09 | +10.79% | 0.33 | 2 | 15 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 127.00 | 40.65 | 41.10 | 40.88 | 40.45 | -1.20 | -2.89% | 0.32 | 33 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 128.00 | 39.60 | 40.15 | 39.88 | 39.03 | +3.03 | +8.42% | 0.31 | 6 | 40 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 129.00 | 38.70 | 39.10 | 38.90 | 38.80 | +3.95 | +11.34% | 0.30 | 3 | 19 | 1.14 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 37.75 | 38.10 | 37.93 | 37.22 | +2.74 | +7.95% | 0.29 | 184 | 327 | 0.91 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 131.00 | 36.80 | 37.10 | 36.95 | 37.00 | +4.02 | +12.19% | 0.28 | 5 | 39 | 0.97 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 132.00 | 35.70 | 36.10 | 35.90 | 35.93 | +4.09 | +12.85% | 0.27 | 3 | 51 | 1.05 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 133.00 | 34.65 | 35.15 | 34.90 | 34.61 | +3.76 | +12.19% | 0.26 | 23 | 73 | 1.02 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 134.00 | 33.60 | 34.15 | 33.88 | 33.60 | +3.05 | +9.99% | 0.25 | 2 | 53 | 0.97 | 0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 32.85 | 33.20 | 33.03 | 32.59 | +3.52 | +12.11% | 0.24 | 8 | 135 | 0.89 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 136.00 | 31.65 | 32.20 | 31.93 | 31.35 | +6.00 | +23.67% | 0.23 | 3 | 77 | 0.96 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 137.00 | 30.85 | 31.15 | 31.00 | 30.80 | +5.77 | +23.06% | 0.23 | 3 | 253 | 0.84 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 138.00 | 29.70 | 30.15 | 29.93 | 29.35 | +5.10 | +21.04% | 0.22 | 15 | 66 | 0.91 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 139.00 | 28.80 | 29.20 | 29.00 | 28.99 | +4.47 | +18.23% | 0.21 | 6 | 40 | 0.90 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 27.90 | 28.15 | 28.03 | 27.93 | +3.73 | +15.42% | 0.20 | 37 | 1,052 | 0.74 | 0.98 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 141.00 | 26.90 | 27.20 | 27.05 | 26.73 | +3.36 | +14.38% | 0.19 | 4 | 75 | 0.85 | 0.98 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 142.00 | 25.85 | 26.20 | 26.03 | 25.96 | +2.67 | +11.47% | 0.18 | 21 | 65 | 0.74 | 0.98 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 143.00 | 24.85 | 25.20 | 25.03 | 25.44 | +3.99 | +18.61% | 0.18 | 97 | 38 | 0.79 | 0.97 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 144.00 | 23.95 | 24.25 | 24.10 | 24.23 | +3.81 | +18.66% | 0.17 | 46 | 67 | 0.78 | 0.97 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 22.90 | 23.25 | 23.08 | 22.60 | +3.14 | +16.14% | 0.16 | 89 | 407 | 0.62 | 0.97 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 146.00 | 22.00 | 22.25 | 22.13 | 21.95 | +4.10 | +22.97% | 0.15 | 13 | 168 | 0.68 | 0.96 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 147.00 | 20.65 | 21.30 | 20.98 | 21.17 | +4.27 | +25.27% | 0.14 | 22 | 108 | 0.68 | 0.96 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 148.00 | 19.75 | 20.30 | 20.03 | 19.55 | +3.05 | +18.49% | 0.14 | 15 | 132 | 0.68 | 0.95 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 149.00 | 19.10 | 19.35 | 19.23 | 18.89 | +3.74 | +24.69% | 0.13 | 30 | 164 | 0.55 | 0.94 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 18.15 | 18.35 | 18.25 | 18.30 | +3.45 | +23.24% | 0.12 | 429 | 1,681 | 0.56 | 0.94 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 152.50 | 15.65 | 16.05 | 15.85 | 15.91 | +3.45 | +27.69% | 0.10 | 69 | 232 | 0.53 | 0.92 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 13.45 | 13.70 | 13.58 | 13.54 | +3.09 | +29.57% | 0.09 | 304 | 613 | 0.51 | 0.89 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 157.50 | 11.30 | 11.50 | 11.40 | 11.30 | +2.70 | +31.40% | 0.07 | 791 | 1,765 | 0.49 | 0.85 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 9.25 | 9.40 | 9.33 | 9.35 | +2.50 | +36.50% | 0.06 | 3,187 | 2,643 | 0.47 | 0.79 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 162.50 | 7.35 | 7.50 | 7.43 | 7.40 | +2.03 | +37.81% | 0.05 | 2,640 | 2,128 | 0.46 | 0.71 | 0.03 | -0.26 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 5.70 | 5.80 | 5.75 | 5.75 | +1.70 | +41.98% | 0.03 | 9,904 | 4,209 | 0.45 | 0.62 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 167.50 | 4.25 | 4.35 | 4.30 | 4.28 | +1.29 | +43.15% | 0.03 | 10,308 | 1,897 | 0.44 | 0.53 | 0.04 | -0.30 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 3.10 | 3.15 | 3.13 | 3.11 | +0.95 | +43.99% | 0.02 | 39,289 | 12,619 | 0.44 | 0.43 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 172.50 | 2.19 | 2.22 | 2.21 | 2.20 | +0.68 | +44.74% | 0.01 | 14,125 | 6,773 | 0.44 | 0.34 | 0.04 | -0.27 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 1.52 | 1.54 | 1.53 | 1.53 | +0.45 | +41.67% | 0.01 | 24,987 | 10,736 | 0.44 | 0.25 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 177.50 | 1.04 | 1.06 | 1.05 | 1.06 | +0.31 | +41.34% | 0.01 | 10,422 | 6,818 | 0.44 | 0.18 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 0.71 | 0.73 | 0.72 | 0.73 | +0.21 | +40.39% | 0.00 | 13,871 | 17,335 | 0.45 | 0.13 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 182.50 | 0.49 | 0.51 | 0.50 | 0.50 | +0.12 | +31.58% | 0.00 | 5,222 | 2,602 | 0.46 | 0.10 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 0.35 | 0.36 | 0.36 | 0.36 | +0.08 | +28.58% | 0.00 | 3,613 | 6,233 | 0.47 | 0.07 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 187.50 | 0.25 | 0.27 | 0.26 | 0.25 | +0.05 | +25.00% | 0.00 | 2,721 | 2,012 | 0.49 | 0.06 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 0.19 | 0.20 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 2,174 | 4,936 | 0.51 | 0.04 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 192.50 | 0.14 | 0.15 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 969 | 1,582 | 0.52 | 0.03 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 0.11 | 0.12 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 976 | 4,630 | 0.54 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 197.50 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 597 | 1,637 | 0.55 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 2,900 | 10,360 | 0.58 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 202.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 723 | 620 | 0.59 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 205.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 878 | 1,410 | 0.61 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 207.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 532 | 304 | 0.62 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2,721 | 3,691 | 0.65 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 215.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 38 | 2,300 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 2,068 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.19 | +0.17 | +850.00% | 0.00 | 125 | 925 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 115 | 1,627 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 67 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 1,078 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.13 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 921 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,484 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.73 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 475 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,488 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 178 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 42 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.51 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,394 | 1.39 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,836 | 1.27 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 715 | 100 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 266 | 220 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,046 | 3,099 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1,718 | 9,116 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 484 | 1,259 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 126.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 375 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 127.00 | 0.02 | 0.03 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 128.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 630 | 112 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 129.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 89 | 113 | 0.75 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 166 | 669 | 0.75 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 131.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 271 | 1,079 | 0.73 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 132.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1,097 | 153 | 0.74 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 133.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 55 | 201 | 0.71 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 134.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1,843 | 363 | 0.71 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 1,194 | 907 | 0.69 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 136.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.10 | -66.67% | 0.00 | 122 | 272 | 0.68 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 137.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 144 | 356 | 0.67 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 138.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 421 | 441 | 0.66 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 139.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.14 | -63.64% | 0.00 | 264 | 819 | 0.65 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 560 | 1,235 | 0.64 | -0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 141.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.20 | -66.67% | 0.00 | 578 | 495 | 0.62 | -0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 142.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.19 | -61.29% | 0.00 | 592 | 441 | 0.61 | -0.02 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 143.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.19 | -57.58% | 0.00 | 86 | 205 | 0.60 | -0.03 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 144.00 | 0.14 | 0.15 | 0.15 | 0.17 | -0.23 | -57.50% | 0.00 | 56 | 272 | 0.59 | -0.03 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 0.16 | 0.17 | 0.17 | 0.18 | -0.28 | -60.87% | 0.00 | 1,259 | 2,517 | 0.58 | -0.03 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 146.00 | 0.18 | 0.19 | 0.19 | 0.20 | -0.31 | -60.79% | 0.00 | 206 | 662 | 0.57 | -0.04 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 147.00 | 0.21 | 0.22 | 0.22 | 0.25 | -0.32 | -56.14% | 0.00 | 119 | 713 | 0.56 | -0.04 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 148.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.40 | -61.54% | 0.00 | 962 | 3,164 | 0.55 | -0.05 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 149.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.46 | -62.17% | 0.00 | 483 | 808 | 0.54 | -0.06 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 150.00 | 0.31 | 0.32 | 0.32 | 0.32 | -0.53 | -62.36% | 0.00 | 5,454 | 4,707 | 0.53 | -0.06 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 152.50 | 0.44 | 0.45 | 0.45 | 0.45 | -0.70 | -60.87% | 0.00 | 4,514 | 1,976 | 0.51 | -0.08 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 155.00 | 0.64 | 0.65 | 0.65 | 0.64 | -0.96 | -60.00% | 0.00 | 5,628 | 5,045 | 0.49 | -0.11 | 0.02 | -0.17 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 157.50 | 0.93 | 0.95 | 0.94 | 0.95 | -1.24 | -56.63% | 0.01 | 3,789 | 3,480 | 0.47 | -0.15 | 0.02 | -0.19 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 160.00 | 1.36 | 1.38 | 1.37 | 1.37 | -1.60 | -53.88% | 0.01 | 11,194 | 8,460 | 0.46 | -0.21 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 162.50 | 1.97 | 1.99 | 1.98 | 1.97 | -1.99 | -50.26% | 0.01 | 13,497 | 2,335 | 0.45 | -0.29 | 0.03 | -0.26 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 165.00 | 2.78 | 2.82 | 2.80 | 2.80 | -2.34 | -45.53% | 0.02 | 9,404 | 4,205 | 0.44 | -0.38 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 167.50 | 3.80 | 3.90 | 3.85 | 3.85 | -2.77 | -41.85% | 0.02 | 4,316 | 2,446 | 0.43 | -0.47 | 0.04 | -0.30 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 170.00 | 5.15 | 5.25 | 5.20 | 5.10 | -3.24 | -38.85% | 0.03 | 2,823 | 4,377 | 0.43 | -0.57 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 172.50 | 6.70 | 6.85 | 6.78 | 6.90 | -3.21 | -31.76% | 0.04 | 1,092 | 2,253 | 0.43 | -0.66 | 0.04 | -0.27 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 175.00 | 8.55 | 8.65 | 8.60 | 8.85 | -3.33 | -27.34% | 0.05 | 856 | 3,151 | 0.43 | -0.75 | 0.03 | -0.23 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 177.50 | 10.55 | 10.75 | 10.65 | 10.69 | -3.54 | -24.88% | 0.06 | 295 | 2,828 | 0.43 | -0.82 | 0.03 | -0.19 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 180.00 | 12.70 | 12.95 | 12.83 | 13.45 | -3.13 | -18.88% | 0.07 | 112 | 2,146 | 0.44 | -0.87 | 0.02 | -0.16 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 182.50 | 14.90 | 15.30 | 15.10 | 15.80 | -3.22 | -16.93% | 0.08 | 16 | 1,017 | 0.44 | -0.90 | 0.02 | -0.13 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 185.00 | 17.35 | 17.65 | 17.50 | 18.20 | -3.18 | -14.88% | 0.09 | 15 | 1,180 | 0.46 | -0.93 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 187.50 | 19.60 | 20.05 | 19.83 | 20.39 | -4.09 | -16.71% | 0.11 | 28 | 186 | 0.46 | -0.94 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 190.00 | 22.15 | 22.65 | 22.40 | 23.02 | -3.24 | -12.34% | 0.12 | 13 | 184 | 0.46 | -0.96 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 192.50 | 24.35 | 25.20 | 24.78 | 24.35 | -4.15 | -14.57% | 0.13 | 4 | 1 | 0.67 | -0.97 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 195.00 | 27.10 | 27.40 | 27.25 | 27.35 | -3.95 | -12.62% | 0.14 | 2 | 11 | 0.70 | -0.98 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 197.50 | 29.60 | 30.05 | 29.83 | 33.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 200.00 | 32.05 | 32.50 | 32.28 | 32.44 | -3.41 | -9.52% | 0.16 | 10 | 3 | 0.84 | -0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 202.50 | 34.55 | 34.85 | 34.70 | 35.05 | -8.35 | -19.24% | 0.17 | 1 | 2 | 1.00 | -0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 205.00 | 37.05 | 37.55 | 37.30 | 40.75 | -0.30 | -0.74% | 0.18 | 3 | 4 | 0.95 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 207.50 | 39.35 | 40.05 | 39.70 | 39.68 | +15.88 | +66.73% | 0.19 | 1 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 210.00 | 42.05 | 42.55 | 42.30 | 33.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 215.00 | 46.90 | 47.50 | 47.20 | 37.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 220.00 | 51.95 | 52.55 | 52.25 | 41.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 225.00 | 57.00 | 57.55 | 57.28 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 61.85 | 62.55 | 62.20 | 50.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:49 PM EST |
| 235.00 | 66.85 | 67.55 | 67.20 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 72.00 | 72.55 | 72.28 | 63.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 250.00 | 82.05 | 82.45 | 82.25 | 76.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:49 PM EST |
| 260.00 | 92.05 | 92.50 | 92.28 | 82.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 101.95 | 102.50 | 102.23 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 280.00 | 112.05 | 112.50 | 112.28 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 290.00 | 121.95 | 122.45 | 122.20 | % | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 300.00 | 131.85 | 132.50 | 132.18 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 310.00 | 142.00 | 142.55 | 142.28 | % | 0.46 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 320.00 | 151.85 | 152.45 | 152.15 | % | 0.48 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 330.00 | 161.80 | 162.55 | 162.18 | % | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 340.00 | 171.95 | 172.45 | 172.20 | % | 0.51 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 181.85 | 182.50 | 182.18 | % | 0.52 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 360.00 | 192.00 | 192.50 | 192.25 | % | 0.53 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 365.00 | 197.05 | 197.50 | 197.28 | % | 0.54 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 370.00 | 202.05 | 202.55 | 202.30 | 202.80 | % | 0.55 | 1 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |