Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $157.10 as of 7/22/2025 8:43:36 AM 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 | 116.05 | 118.15 | 117.10 | 115.90 | 0.00 | 0.00% | 2.93 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 45.00 | 111.05 | 113.15 | 112.10 | % | 2.49 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 50.00 | 106.05 | 108.15 | 107.10 | % | 2.14 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 55.00 | 101.05 | 103.15 | 102.10 | 81.74 | 0.00 | 0.00% | 1.86 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 3:59:54 PM EST |
| 60.00 | 96.10 | 98.20 | 97.15 | 75.75 | 0.00 | 0.00% | 1.62 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 3:59:54 PM EST |
| 65.00 | 91.75 | 92.70 | 92.23 | 89.57 | 0.00 | 0.00% | 1.42 | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 70.00 | 86.85 | 87.65 | 87.25 | 89.19 | 0.00 | 0.00% | 1.25 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 75.00 | 81.75 | 82.60 | 82.18 | 83.10 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 80.00 | 76.80 | 77.70 | 77.25 | 78.25 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 85.00 | 71.75 | 72.65 | 72.20 | 73.30 | 0.00 | 0.00% | 0.85 | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 90.00 | 66.85 | 67.70 | 67.28 | % | 0.75 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 95.00 | 61.75 | 62.75 | 62.25 | 63.43 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.29 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 100.00 | 57.00 | 57.75 | 57.38 | 58.70 | 0.00 | 0.00% | 0.57 | 0 | 29 | 1.17 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 105.00 | 51.95 | 52.80 | 52.38 | 52.68 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.08 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 110.00 | 47.10 | 47.70 | 47.40 | 49.24 | 0.00 | 0.00% | 0.43 | 0 | 54 | 0.93 | 0.99 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 115.00 | 42.05 | 42.75 | 42.40 | 44.60 | 0.00 | 0.00% | 0.37 | 0 | 51 | 0.85 | 0.98 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 120.00 | 37.35 | 37.85 | 37.60 | 38.52 | 0.00 | 0.00% | 0.31 | 0 | 167 | 0.61 | 0.97 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 125.00 | 32.45 | 33.10 | 32.78 | 34.15 | 0.00 | 0.00% | 0.26 | 0 | 488 | 0.61 | 0.95 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 126.00 | 31.45 | 32.15 | 31.80 | 32.34 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.75 | 0.95 | 0.00 | -0.09 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 127.00 | 30.75 | 31.10 | 30.93 | 31.86 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.64 | 0.94 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 128.00 | 29.65 | 30.40 | 30.03 | 31.64 | 0.00 | 0.00% | 0.23 | 0 | 51 | 0.63 | 0.94 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 129.00 | 28.70 | 29.30 | 29.00 | 31.40 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.61 | 0.93 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 130.00 | 27.85 | 28.35 | 28.10 | 30.10 | 0.00 | 0.00% | 0.22 | 0 | 156 | 0.60 | 0.93 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 131.00 | 26.70 | 27.60 | 27.15 | 29.39 | 0.00 | 0.00% | 0.21 | 0 | 49 | 0.60 | 0.92 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 132.00 | 25.95 | 26.45 | 26.20 | 27.05 | 0.00 | 0.00% | 0.20 | 0 | 101 | 0.60 | 0.91 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 133.00 | 25.00 | 25.60 | 25.30 | 26.20 | 0.00 | 0.00% | 0.19 | 0 | 118 | 0.59 | 0.91 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 134.00 | 24.20 | 24.65 | 24.43 | 24.65 | 0.00 | 0.00% | 0.18 | 0 | 103 | 0.59 | 0.90 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 135.00 | 23.25 | 23.70 | 23.48 | 23.95 | 0.00 | 0.00% | 0.17 | 0 | 242 | 0.59 | 0.89 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 136.00 | 22.35 | 22.80 | 22.58 | 23.44 | 0.00 | 0.00% | 0.17 | 0 | 207 | 0.59 | 0.88 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 137.00 | 21.50 | 22.05 | 21.78 | 23.85 | 0.00 | 0.00% | 0.16 | 0 | 200 | 0.58 | 0.87 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 138.00 | 20.80 | 21.10 | 20.95 | 21.76 | 0.00 | 0.00% | 0.15 | 0 | 286 | 0.59 | 0.86 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 139.00 | 19.85 | 20.25 | 20.05 | 20.65 | 0.00 | 0.00% | 0.14 | 0 | 259 | 0.58 | 0.85 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 140.00 | 18.95 | 19.45 | 19.20 | 19.50 | 0.00 | 0.00% | 0.14 | 0 | 1,124 | 0.58 | 0.84 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 141.00 | 18.15 | 18.60 | 18.38 | 18.74 | 0.00 | 0.00% | 0.13 | 0 | 289 | 0.57 | 0.82 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 142.00 | 17.30 | 17.85 | 17.58 | 17.78 | 0.00 | 0.00% | 0.12 | 0 | 748 | 0.57 | 0.81 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 143.00 | 16.80 | 17.15 | 16.98 | 17.14 | 0.00 | 0.00% | 0.12 | 0 | 330 | 0.57 | 0.80 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 144.00 | 16.05 | 16.40 | 16.23 | 16.55 | 0.00 | 0.00% | 0.11 | 0 | 728 | 0.57 | 0.78 | 0.01 | -0.18 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 145.00 | 15.30 | 15.60 | 15.45 | 15.65 | 0.00 | 0.00% | 0.11 | 0 | 948 | 0.57 | 0.77 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 146.00 | 14.55 | 14.70 | 14.63 | 14.92 | 0.00 | 0.00% | 0.10 | 0 | 207 | 0.57 | 0.75 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 147.00 | 13.85 | 14.00 | 13.93 | 13.95 | 0.00 | 0.00% | 0.09 | 0 | 569 | 0.57 | 0.73 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 148.00 | 13.20 | 13.60 | 13.40 | 13.23 | 0.00 | 0.00% | 0.09 | 0 | 1,302 | 0.57 | 0.71 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 149.00 | 12.55 | 12.70 | 12.63 | 12.55 | 0.00 | 0.00% | 0.08 | 0 | 176 | 0.57 | 0.69 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 150.00 | 11.90 | 12.05 | 11.98 | 12.15 | 0.00 | 0.00% | 0.08 | 0 | 1,553 | 0.57 | 0.67 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 152.50 | 10.40 | 10.55 | 10.48 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 497 | 0.57 | 0.63 | 0.02 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 155.00 | 9.05 | 9.15 | 9.10 | 9.10 | 0.00 | 0.00% | 0.06 | 0 | 1,784 | 0.57 | 0.57 | 0.02 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 157.50 | 7.80 | 7.90 | 7.85 | 7.85 | 0.00 | 0.00% | 0.05 | 0 | 1,378 | 0.57 | 0.52 | 0.02 | -0.23 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 160.00 | 6.70 | 6.80 | 6.75 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 3,310 | 0.57 | 0.47 | 0.02 | -0.23 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 162.50 | 5.70 | 5.80 | 5.75 | 5.76 | 0.00 | 0.00% | 0.04 | 0 | 1,129 | 0.57 | 0.42 | 0.02 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 165.00 | 4.85 | 4.95 | 4.90 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 3,456 | 0.57 | 0.38 | 0.02 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 167.50 | 4.10 | 4.20 | 4.15 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.57 | 0.33 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 170.00 | 3.45 | 3.55 | 3.50 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 6,337 | 0.57 | 0.29 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 172.50 | 2.89 | 2.93 | 2.91 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 641 | 0.57 | 0.26 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 175.00 | 2.42 | 2.49 | 2.46 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2,039 | 0.58 | 0.22 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 177.50 | 2.03 | 2.09 | 2.06 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.58 | 0.19 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 180.00 | 1.70 | 1.75 | 1.73 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 4,131 | 0.59 | 0.17 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 182.50 | 1.43 | 1.48 | 1.46 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.59 | 0.15 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 185.00 | 1.21 | 1.25 | 1.23 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1,363 | 0.60 | 0.13 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 190.00 | 0.87 | 0.90 | 0.89 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 0.61 | 0.10 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 195.00 | 0.64 | 0.67 | 0.66 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 813 | 0.63 | 0.08 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 200.00 | 0.48 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.65 | 0.06 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 205.00 | 0.37 | 0.40 | 0.39 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.67 | 0.05 | 0.00 | -0.07 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 210.00 | 0.29 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.68 | 0.04 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 215.00 | 0.22 | 0.25 | 0.24 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.70 | 0.03 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 220.00 | 0.18 | 0.20 | 0.19 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.72 | 0.02 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 225.00 | 0.14 | 0.17 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.02 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 230.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.76 | 0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 240.00 | 0.08 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.79 | 0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 250.00 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,116 | 0.83 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 260.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 270.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 290.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 1.09 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 95.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.89 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 100.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.85 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 105.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,635 | 0.81 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 110.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,850 | 0.76 | -0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 115.00 | 0.20 | 0.22 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.73 | -0.02 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 120.00 | 0.30 | 0.32 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 0.69 | -0.03 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 125.00 | 0.44 | 0.47 | 0.46 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.65 | -0.05 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 126.00 | 0.49 | 0.52 | 0.51 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.64 | -0.05 | 0.00 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 127.00 | 0.54 | 0.56 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.63 | -0.06 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 128.00 | 0.58 | 0.61 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.63 | -0.06 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 129.00 | 0.64 | 0.67 | 0.66 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.62 | -0.07 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 130.00 | 0.70 | 0.73 | 0.72 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 968 | 0.62 | -0.07 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 131.00 | 0.77 | 0.81 | 0.79 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.61 | -0.08 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 132.00 | 0.85 | 0.88 | 0.87 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.61 | -0.09 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 133.00 | 0.93 | 0.97 | 0.95 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.60 | -0.09 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 134.00 | 1.03 | 1.06 | 1.05 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.60 | -0.10 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 135.00 | 1.13 | 1.17 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,186 | 0.59 | -0.11 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 136.00 | 1.25 | 1.29 | 1.27 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.59 | -0.12 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 137.00 | 1.38 | 1.42 | 1.40 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 745 | 0.59 | -0.13 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 138.00 | 1.52 | 1.57 | 1.55 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.58 | -0.14 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 139.00 | 1.68 | 1.73 | 1.71 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.58 | -0.15 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 140.00 | 1.85 | 1.90 | 1.88 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 1,534 | 0.58 | -0.16 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 141.00 | 2.03 | 2.09 | 2.06 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.58 | -0.18 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 142.00 | 2.24 | 2.29 | 2.27 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 518 | 0.58 | -0.19 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 143.00 | 2.46 | 2.51 | 2.49 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 442 | 0.57 | -0.20 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 144.00 | 2.70 | 2.75 | 2.73 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 414 | 0.57 | -0.22 | 0.01 | -0.18 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 145.00 | 2.96 | 3.00 | 2.98 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 1,500 | 0.57 | -0.23 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 146.00 | 3.20 | 3.30 | 3.25 | 3.03 | 0.00 | 0.00% | 0.02 | 0 | 328 | 0.57 | -0.25 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 147.00 | 3.50 | 3.60 | 3.55 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 821 | 0.57 | -0.27 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 148.00 | 3.85 | 3.95 | 3.90 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 397 | 0.57 | -0.29 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 149.00 | 4.15 | 4.25 | 4.20 | 4.04 | 0.00 | 0.00% | 0.03 | 0 | 460 | 0.57 | -0.31 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 150.00 | 4.55 | 4.60 | 4.58 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 1,663 | 0.57 | -0.33 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 152.50 | 5.55 | 5.60 | 5.58 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 412 | 0.57 | -0.37 | 0.02 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 155.00 | 6.65 | 6.75 | 6.70 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 1,360 | 0.57 | -0.43 | 0.02 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 157.50 | 7.90 | 8.00 | 7.95 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 504 | 0.57 | -0.48 | 0.02 | -0.23 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 160.00 | 9.30 | 9.50 | 9.40 | 9.20 | 0.00 | 0.00% | 0.06 | 0 | 984 | 0.57 | -0.53 | 0.02 | -0.23 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 162.50 | 10.80 | 11.05 | 10.93 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 375 | 0.57 | -0.58 | 0.02 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 165.00 | 12.35 | 12.85 | 12.60 | 11.75 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.57 | -0.62 | 0.02 | -0.22 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 167.50 | 14.15 | 14.85 | 14.50 | 13.12 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.57 | -0.67 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 170.00 | 15.75 | 16.35 | 16.05 | 15.85 | 0.00 | 0.00% | 0.09 | 0 | 135 | 0.57 | -0.71 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 172.50 | 17.45 | 18.10 | 17.78 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.58 | -0.74 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 175.00 | 19.70 | 20.15 | 19.93 | 18.15 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.58 | -0.78 | 0.02 | -0.17 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 177.50 | 21.40 | 22.45 | 21.93 | 20.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.59 | -0.81 | 0.01 | -0.16 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 180.00 | 24.10 | 24.60 | 24.35 | 22.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.58 | -0.83 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 3:59:54 PM EST |
| 182.50 | 26.30 | 27.20 | 26.75 | % | 0.15 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.14 | 7/21/2025 3:59:54 PM EST | |||
| 185.00 | 28.65 | 29.10 | 28.88 | 26.88 | 0.00 | 0.00% | 0.16 | 0 | 73 | 0.59 | -0.87 | 0.01 | -0.13 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 190.00 | 32.95 | 33.90 | 33.43 | 32.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.55 | -0.90 | 0.01 | -0.11 | 7/18/2025 | 7/21/2025 3:59:54 PM EST |
| 195.00 | 37.60 | 38.75 | 38.18 | 49.56 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.72 | -0.92 | 0.01 | -0.09 | 7/14/2025 | 7/21/2025 3:59:54 PM EST |
| 200.00 | 42.70 | 43.45 | 43.08 | 39.92 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.74 | -0.94 | 0.01 | -0.08 | 7/17/2025 | 7/21/2025 3:59:54 PM EST |
| 205.00 | 47.40 | 48.70 | 48.05 | % | 0.23 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.07 | 7/21/2025 3:59:54 PM EST | |||
| 210.00 | 52.50 | 53.55 | 53.03 | % | 0.25 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.06 | 7/21/2025 3:59:54 PM EST | |||
| 215.00 | 57.45 | 58.55 | 58.00 | % | 0.27 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.05 | 7/21/2025 3:59:54 PM EST | |||
| 220.00 | 62.25 | 63.70 | 62.98 | % | 0.29 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 7/21/2025 3:59:54 PM EST | |||
| 225.00 | 67.60 | 68.40 | 68.00 | % | 0.30 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 7/21/2025 3:59:54 PM EST | |||
| 230.00 | 72.60 | 73.80 | 73.20 | % | 0.32 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 7/21/2025 3:59:54 PM EST | |||
| 240.00 | 82.45 | 83.35 | 82.90 | % | 0.35 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:54 PM EST | |||
| 250.00 | 92.60 | 93.80 | 93.20 | % | 0.37 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 260.00 | 102.55 | 103.80 | 103.18 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:54 PM EST | |||
| 270.00 | 112.60 | 113.65 | 113.13 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 280.00 | 122.60 | 123.40 | 123.00 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 290.00 | 132.60 | 133.80 | 133.20 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 300.00 | 142.40 | 143.35 | 142.88 | % | 0.48 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 310.00 | 152.55 | 153.40 | 152.98 | % | 0.49 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST | |||
| 320.00 | 162.55 | 163.40 | 162.98 | % | 0.51 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:54 PM EST |