Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $162.13 as of 9/4/2025 12:37:23 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 | 120.20 | 120.60 | 120.40 | 122.95 | 0.00 | 0.00% | 3.01 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 11:58:53 AM EST |
| 45.00 | 115.20 | 115.75 | 115.48 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 50.00 | 110.20 | 110.75 | 110.48 | 113.94 | 0.00 | 0.00% | 2.21 | 0 | 2 | 8.65 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:53 AM EST |
| 55.00 | 105.20 | 105.75 | 105.48 | 110.60 | 0.00 | 0.00% | 1.92 | 0 | 5 | 7.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 60.00 | 100.25 | 100.80 | 100.53 | 102.53 | 0.00 | 0.00% | 1.68 | 0 | 1 | 7.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 65.00 | 95.20 | 95.80 | 95.50 | 102.21 | 0.00 | 0.00% | 1.47 | 0 | 1 | 7.33 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:53 AM EST |
| 70.00 | 90.10 | 90.80 | 90.45 | 93.60 | 0.00 | 0.00% | 1.29 | 0 | 4 | 6.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:53 AM EST |
| 75.00 | 85.20 | 85.80 | 85.50 | 88.92 | 0.00 | 0.00% | 1.14 | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:53 AM EST |
| 80.00 | 80.10 | 80.80 | 80.45 | 83.80 | 0.00 | 0.00% | 1.01 | 0 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:53 AM EST |
| 85.00 | 75.35 | 75.80 | 75.58 | 75.45 | -0.25 | -0.33% | 0.89 | 9 | 13 | 5.08 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 90.00 | 70.20 | 70.80 | 70.50 | 69.89 | 0.00 | 0.00% | 0.78 | 0 | 11 | 4.84 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:53 AM EST |
| 95.00 | 65.35 | 65.80 | 65.58 | 65.25 | 0.00 | 0.00% | 0.69 | 35 | 57 | 4.25 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 100.00 | 60.20 | 60.80 | 60.50 | 59.09 | -2.47 | -4.02% | 0.60 | 3 | 118 | 4.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 105.00 | 55.35 | 55.80 | 55.58 | 54.60 | -0.69 | -1.25% | 0.53 | 3 | 29 | 3.66 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 110.00 | 50.35 | 50.80 | 50.58 | 50.41 | -1.16 | -2.25% | 0.46 | 18 | 49 | 3.15 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 115.00 | 45.30 | 45.65 | 45.48 | 45.31 | -1.74 | -3.70% | 0.40 | 3 | 26 | 2.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 120.00 | 40.25 | 40.80 | 40.53 | 38.72 | -2.74 | -6.61% | 0.34 | 1 | 35 | 2.49 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 125.00 | 35.40 | 35.70 | 35.55 | 34.83 | -2.05 | -5.56% | 0.28 | 1 | 144 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 130.00 | 30.40 | 30.60 | 30.50 | 29.65 | -2.15 | -6.77% | 0.23 | 24 | 263 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 135.00 | 25.35 | 25.60 | 25.48 | 24.43 | -1.46 | -5.64% | 0.19 | 24 | 111 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 140.00 | 20.45 | 20.60 | 20.53 | 20.50 | -1.15 | -5.32% | 0.15 | 39 | 158 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 141.00 | 19.45 | 19.60 | 19.53 | 19.90 | -2.48 | -11.09% | 0.14 | 23 | 25 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 142.00 | 18.40 | 18.65 | 18.53 | 18.28 | -1.92 | -9.51% | 0.13 | 4 | 27 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 143.00 | 17.45 | 17.60 | 17.53 | 16.60 | -1.95 | -10.52% | 0.12 | 3 | 140 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 144.00 | 16.45 | 16.65 | 16.55 | 16.30 | -0.90 | -5.24% | 0.11 | 2 | 655 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 145.00 | 15.40 | 15.65 | 15.53 | 15.43 | -0.93 | -5.69% | 0.11 | 36 | 139 | 1.00 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 146.00 | 14.30 | 14.85 | 14.58 | 15.54 | 0.00 | 0.00% | 0.10 | 0 | 95 | 1.00 | 0.99 | 0.00 | -0.01 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 147.00 | 13.40 | 13.65 | 13.53 | 12.87 | -1.81 | -12.33% | 0.09 | 45 | 106 | 0.88 | 0.99 | 0.00 | -0.02 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 148.00 | 12.45 | 12.65 | 12.55 | 12.35 | -1.60 | -11.47% | 0.08 | 8 | 117 | 0.83 | 0.98 | 0.01 | -0.03 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 149.00 | 11.40 | 11.65 | 11.53 | 11.40 | -0.70 | -5.79% | 0.08 | 480 | 153 | 0.77 | 0.97 | 0.01 | -0.05 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 150.00 | 10.55 | 10.65 | 10.60 | 10.85 | -1.30 | -10.70% | 0.07 | 908 | 1,027 | 0.71 | 0.96 | 0.01 | -0.08 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 152.50 | 8.05 | 8.20 | 8.13 | 8.35 | -1.15 | -12.11% | 0.05 | 935 | 944 | 0.58 | 0.92 | 0.03 | -0.19 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 155.00 | 5.70 | 5.85 | 5.78 | 6.05 | -1.53 | -20.19% | 0.04 | 1,960 | 1,539 | 0.55 | 0.85 | 0.04 | -0.39 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 157.50 | 3.60 | 3.70 | 3.65 | 3.65 | -1.80 | -33.03% | 0.02 | 4,967 | 1,312 | 0.50 | 0.72 | 0.07 | -0.69 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 160.00 | 1.97 | 2.00 | 1.99 | 1.99 | -1.51 | -43.15% | 0.01 | 35,054 | 3,743 | 0.48 | 0.51 | 0.09 | -0.75 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 162.50 | 0.88 | 0.91 | 0.90 | 0.90 | -1.20 | -57.15% | 0.01 | 17,507 | 6,422 | 0.47 | 0.28 | 0.08 | -0.64 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 165.00 | 0.36 | 0.37 | 0.37 | 0.37 | -0.74 | -66.67% | 0.00 | 15,930 | 14,778 | 0.49 | 0.14 | 0.05 | -0.36 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 167.50 | 0.16 | 0.17 | 0.17 | 0.16 | -0.36 | -69.24% | 0.00 | 7,477 | 16,015 | 0.53 | 0.07 | 0.03 | -0.17 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 170.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 18,439 | 16,099 | 0.59 | 0.03 | 0.01 | -0.07 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 172.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 1,364 | 10,728 | 0.65 | 0.01 | 0.01 | -0.03 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 175.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 7,548 | 16,228 | 0.68 | 0.01 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 177.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3,897 | 9,198 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 821 | 9,575 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 2,443 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 201 | 6,237 | 0.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 2,867 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 5,904 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,956 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,137 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,770 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 5,901 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,733 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,513 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,169 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 1.92 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:53 AM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,332 | 2.05 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:53 AM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 2.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.28 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:53 AM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 622 | 2.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:53 AM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.61 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 11:58:53 AM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:53 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:53 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:53 AM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/4/2025 11:58:53 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 11:58:53 AM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 11:58:53 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 11:58:53 AM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 11:58:53 AM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 11:58:53 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:53 AM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 11:58:53 AM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 11:58:53 AM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM 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 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 11:58:53 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 11:58:53 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,624 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 939 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 660 | 2.32 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:53 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 646 | 2.07 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:53 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 4,221 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 484 | 1.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 174 | 1,599 | 1.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 149 | 1,704 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 2,103 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 141.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 109 | 154 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 142.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 807 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 143.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1,044 | 1,509 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 144.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 63 | 548 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 893 | 5,678 | 0.77 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 146.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 116 | 735 | 0.72 | -0.01 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 147.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 504 | 1,113 | 0.67 | -0.01 | 0.00 | -0.02 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 148.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 210 | 1,163 | 0.65 | -0.02 | 0.01 | -0.03 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 149.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 302 | 1,805 | 0.63 | -0.03 | 0.01 | -0.05 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 150.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 7,601 | 9,611 | 0.60 | -0.04 | 0.01 | -0.08 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 152.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 4,610 | 4,856 | 0.55 | -0.08 | 0.03 | -0.19 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 155.00 | 0.26 | 0.28 | 0.27 | 0.28 | -0.07 | -20.00% | 0.00 | 19,532 | 8,420 | 0.51 | -0.15 | 0.04 | -0.39 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 157.50 | 0.64 | 0.66 | 0.65 | 0.65 | -0.05 | -7.15% | 0.00 | 34,224 | 5,139 | 0.49 | -0.28 | 0.07 | -0.69 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 160.00 | 1.46 | 1.49 | 1.48 | 1.47 | +0.11 | +8.09% | 0.01 | 15,119 | 10,134 | 0.47 | -0.49 | 0.09 | -0.75 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 162.50 | 2.87 | 2.91 | 2.89 | 2.88 | +0.50 | +21.01% | 0.02 | 2,249 | 5,271 | 0.46 | -0.72 | 0.08 | -0.64 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 165.00 | 4.75 | 4.95 | 4.85 | 4.50 | +0.57 | +14.51% | 0.03 | 969 | 3,781 | 0.46 | -0.86 | 0.05 | -0.36 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 167.50 | 7.05 | 7.25 | 7.15 | 7.20 | +0.95 | +15.20% | 0.04 | 570 | 1,593 | 0.57 | -0.93 | 0.03 | -0.17 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 170.00 | 9.50 | 9.70 | 9.60 | 9.30 | +1.17 | +14.40% | 0.06 | 530 | 1,626 | 0.66 | -0.97 | 0.01 | -0.07 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 172.50 | 11.95 | 12.15 | 12.05 | 12.25 | +1.72 | +16.34% | 0.07 | 297 | 2,567 | 0.79 | -0.99 | 0.01 | -0.03 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 175.00 | 14.45 | 14.65 | 14.55 | 14.48 | +0.49 | +3.51% | 0.08 | 249 | 2,777 | 0.91 | -0.99 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 177.50 | 16.95 | 17.15 | 17.05 | 17.15 | +1.80 | +11.73% | 0.10 | 211 | 333 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 180.00 | 19.25 | 19.70 | 19.48 | 18.99 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 182.50 | 21.95 | 22.15 | 22.05 | 22.18 | +0.71 | +3.31% | 0.12 | 2 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 185.00 | 24.25 | 24.75 | 24.50 | 23.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.35 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 187.50 | 26.75 | 27.40 | 27.08 | 26.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 190.00 | 29.35 | 29.90 | 29.63 | 28.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 192.50 | 31.70 | 32.90 | 32.30 | 24.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:53 AM EST |
| 195.00 | 34.00 | 34.95 | 34.48 | 26.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:53 AM EST |
| 197.50 | 36.00 | 37.50 | 36.75 | 37.84 | +2.34 | +6.60% | 0.19 | 2 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 11:58:53 AM EST |
| 200.00 | 38.90 | 40.10 | 39.50 | 38.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 205.00 | 43.90 | 45.10 | 44.50 | 36.68 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:53 AM EST |
| 210.00 | 48.90 | 50.10 | 49.50 | 42.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 11:58:53 AM EST |
| 215.00 | 53.90 | 55.10 | 54.50 | 35.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 11:58:53 AM EST |
| 220.00 | 58.90 | 60.10 | 59.50 | 57.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 225.00 | 63.90 | 65.10 | 64.50 | 59.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 11:58:53 AM EST |
| 230.00 | 68.90 | 70.10 | 69.50 | 50.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 11:58:53 AM EST |
| 235.00 | 73.90 | 75.10 | 74.50 | 72.05 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 11:58:53 AM EST |
| 240.00 | 78.90 | 80.10 | 79.50 | % | 0.33 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 250.00 | 88.90 | 90.10 | 89.50 | 88.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 11:58:53 AM EST |
| 260.00 | 98.90 | 100.10 | 99.50 | % | 0.38 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 270.00 | 108.90 | 110.10 | 109.50 | % | 0.41 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 280.00 | 118.90 | 120.10 | 119.50 | % | 0.43 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 290.00 | 128.90 | 130.10 | 129.50 | % | 0.45 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 300.00 | 138.90 | 140.10 | 139.50 | % | 0.47 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 310.00 | 148.90 | 150.10 | 149.50 | % | 0.48 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 320.00 | 158.90 | 160.10 | 159.50 | % | 0.50 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 330.00 | 168.90 | 170.10 | 169.50 | % | 0.51 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 340.00 | 178.90 | 180.10 | 179.50 | 180.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 11:58:53 AM EST |
| 350.00 | 188.90 | 190.10 | 189.50 | 187.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |
| 360.00 | 198.90 | 200.10 | 199.50 | % | 0.55 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 365.00 | 203.90 | 205.10 | 204.50 | % | 0.56 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 9/4/2025 11:58:53 AM EST | |||
| 370.00 | 208.90 | 210.10 | 209.50 | 207.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 11:58:53 AM EST |