Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $156.90 as of 7/21/2025 7:16:34 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 | 117.60 | 119.10 | 118.35 | 118.45 | +1.25 | +1.07% | 2.96 | 3 | 12 | 7.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 45.00 | 112.60 | 114.10 | 113.35 | % | 2.52 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 50.00 | 107.55 | 109.10 | 108.33 | 107.48 | 0.00 | 0.00% | 2.17 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 55.00 | 102.75 | 104.10 | 103.43 | % | 1.88 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 60.00 | 97.65 | 99.10 | 98.38 | 82.67 | 0.00 | 0.00% | 1.64 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 9:58:54 AM EST |
| 65.00 | 92.45 | 94.10 | 93.28 | 88.33 | 0.00 | 0.00% | 1.44 | 0 | 4 | 4.72 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:54 AM EST |
| 70.00 | 87.60 | 89.10 | 88.35 | 90.40 | 0.00 | 0.00% | 1.26 | 0 | 8 | 4.41 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 75.00 | 82.45 | 84.10 | 83.28 | 71.89 | 0.00 | 0.00% | 1.11 | 0 | 3 | 4.03 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 9:58:54 AM EST |
| 80.00 | 77.40 | 79.30 | 78.35 | 54.26 | 0.00 | 0.00% | 0.98 | 0 | 28 | 3.76 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/21/2025 9:58:54 AM EST |
| 85.00 | 72.45 | 74.15 | 73.30 | 70.00 | 0.00 | 0.00% | 0.86 | 0 | 76 | 3.46 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:54 AM EST |
| 90.00 | 68.45 | 69.15 | 68.80 | 67.65 | 0.00 | 0.00% | 0.76 | 0 | 19 | 3.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 95.00 | 63.60 | 64.10 | 63.85 | 62.36 | 0.00 | 0.00% | 0.67 | 0 | 252 | 2.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 100.00 | 58.75 | 59.05 | 58.90 | 58.30 | +1.15 | +2.02% | 0.59 | 2 | 378 | 2.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 105.00 | 53.65 | 54.15 | 53.90 | 53.13 | +0.93 | +1.79% | 0.51 | 4 | 151 | 1.84 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 106.00 | 52.55 | 53.25 | 52.90 | 52.20 | +0.56 | +1.09% | 0.50 | 3 | 20 | 2.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 107.00 | 51.55 | 52.05 | 51.80 | 52.50 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.08 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:54 AM EST |
| 108.00 | 50.50 | 51.25 | 50.88 | 50.56 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.73 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:54 AM EST |
| 109.00 | 49.50 | 50.05 | 49.78 | 48.96 | +14.32 | +41.34% | 0.46 | 1 | 32 | 2.18 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 110.00 | 48.65 | 49.10 | 48.88 | 48.15 | +0.90 | +1.91% | 0.44 | 3 | 120 | 1.87 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 111.00 | 47.50 | 48.20 | 47.85 | 46.67 | 0.00 | 0.00% | 0.43 | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 112.00 | 46.60 | 47.25 | 46.93 | 46.20 | +2.21 | +5.03% | 0.42 | 1 | 36 | 1.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 113.00 | 45.55 | 46.15 | 45.85 | 45.02 | 0.00 | 0.00% | 0.41 | 0 | 42 | 1.54 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 114.00 | 44.50 | 45.15 | 44.83 | 44.75 | -0.42 | -0.93% | 0.39 | 1 | 53 | 1.95 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 115.00 | 43.65 | 44.10 | 43.88 | 42.75 | 0.00 | 0.00% | 0.38 | 0 | 493 | 1.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 116.00 | 42.50 | 43.15 | 42.83 | 43.08 | 0.00 | 0.00% | 0.37 | 0 | 74 | 1.81 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 117.00 | 41.75 | 42.10 | 41.93 | 41.06 | +0.76 | +1.89% | 0.36 | 3 | 134 | 1.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 118.00 | 40.65 | 41.15 | 40.90 | 40.95 | 0.00 | 0.00% | 0.35 | 0 | 275 | 1.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 119.00 | 39.65 | 40.10 | 39.88 | 39.32 | +0.66 | +1.71% | 0.34 | 3 | 105 | 1.77 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 120.00 | 38.75 | 39.00 | 38.88 | 37.95 | +0.72 | +1.94% | 0.32 | 16 | 524 | 1.48 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 121.00 | 37.65 | 38.05 | 37.85 | 36.51 | 0.00 | 0.00% | 0.31 | 0 | 212 | 1.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 122.00 | 36.65 | 37.15 | 36.90 | 35.50 | 0.00 | 0.00% | 0.30 | 0 | 183 | 1.28 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 123.00 | 35.70 | 36.05 | 35.88 | 35.00 | +0.76 | +2.22% | 0.29 | 1 | 263 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 124.00 | 34.75 | 35.10 | 34.93 | 34.20 | +0.75 | +2.25% | 0.28 | 1 | 363 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 125.00 | 33.70 | 34.15 | 33.93 | 33.00 | +0.36 | +1.11% | 0.27 | 4 | 879 | 1.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 126.00 | 32.65 | 33.10 | 32.88 | 31.81 | 0.00 | 0.00% | 0.26 | 0 | 230 | 1.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 127.00 | 31.70 | 32.05 | 31.88 | 30.05 | -0.40 | -1.32% | 0.25 | 1 | 161 | 1.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 128.00 | 30.75 | 31.10 | 30.93 | 30.22 | +0.95 | +3.25% | 0.24 | 3 | 325 | 1.25 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 129.00 | 29.70 | 30.15 | 29.93 | 28.59 | 0.00 | 0.00% | 0.23 | 0 | 362 | 1.04 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 130.00 | 28.80 | 29.00 | 28.90 | 28.10 | +0.86 | +3.16% | 0.22 | 13 | 8,497 | 1.11 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 131.00 | 27.75 | 28.15 | 27.95 | 27.15 | +0.85 | +3.24% | 0.21 | 6 | 160 | 0.97 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 132.00 | 26.85 | 27.10 | 26.98 | 26.00 | +0.46 | +1.81% | 0.20 | 12 | 4,615 | 0.94 | 1.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 133.00 | 25.75 | 26.05 | 25.90 | 24.82 | +0.42 | +1.73% | 0.19 | 1 | 8,214 | 0.94 | 0.99 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 134.00 | 24.80 | 25.15 | 24.98 | 24.20 | +0.84 | +3.60% | 0.19 | 9 | 520 | 1.02 | 0.99 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 135.00 | 23.70 | 24.05 | 23.88 | 23.18 | +0.87 | +3.90% | 0.18 | 21 | 4,962 | 0.99 | 0.99 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 136.00 | 22.85 | 23.05 | 22.95 | 22.75 | +2.01 | +9.70% | 0.17 | 15 | 493 | 0.76 | 0.99 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 137.00 | 21.85 | 22.05 | 21.95 | 21.01 | +0.61 | +2.99% | 0.16 | 29 | 785 | 0.77 | 0.98 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 138.00 | 20.85 | 21.05 | 20.95 | 20.10 | +0.48 | +2.45% | 0.15 | 7 | 694 | 0.90 | 0.98 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 139.00 | 19.85 | 20.05 | 19.95 | 19.25 | +0.85 | +4.62% | 0.14 | 4 | 475 | 0.71 | 0.98 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 140.00 | 18.85 | 19.10 | 18.98 | 19.01 | +1.66 | +9.57% | 0.14 | 22 | 3,788 | 0.67 | 0.97 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 141.00 | 17.90 | 18.10 | 18.00 | 17.54 | +1.24 | +7.61% | 0.13 | 28 | 554 | 0.64 | 0.97 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 142.00 | 16.90 | 17.10 | 17.00 | 16.57 | +1.34 | +8.80% | 0.12 | 21 | 1,072 | 0.45 | 0.96 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 143.00 | 15.90 | 16.10 | 16.00 | 15.26 | +0.70 | +4.81% | 0.11 | 29 | 1,132 | 0.63 | 0.95 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 144.00 | 14.90 | 15.15 | 15.03 | 14.05 | +0.58 | +4.31% | 0.10 | 46 | 596 | 0.45 | 0.94 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 145.00 | 13.95 | 14.20 | 14.08 | 14.00 | +1.48 | +11.83% | 0.10 | 73 | 6,856 | 0.47 | 0.93 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 146.00 | 13.00 | 13.20 | 13.10 | 12.30 | +0.65 | +5.58% | 0.09 | 74 | 1,009 | 0.46 | 0.92 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 147.00 | 12.05 | 12.25 | 12.15 | 11.95 | +1.17 | +10.86% | 0.08 | 82 | 1,071 | 0.47 | 0.91 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 148.00 | 11.15 | 11.30 | 11.23 | 11.12 | +1.27 | +12.90% | 0.08 | 46 | 1,125 | 0.46 | 0.90 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 149.00 | 10.20 | 10.40 | 10.30 | 10.10 | +0.99 | +10.87% | 0.07 | 70 | 2,150 | 0.45 | 0.88 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 150.00 | 9.35 | 9.50 | 9.43 | 9.35 | +1.20 | +14.73% | 0.06 | 470 | 7,701 | 0.45 | 0.85 | 0.03 | -0.23 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 152.50 | 7.20 | 7.40 | 7.30 | 7.30 | +1.05 | +16.80% | 0.05 | 280 | 3,384 | 0.45 | 0.78 | 0.04 | -0.28 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 155.00 | 5.35 | 5.45 | 5.40 | 5.40 | +0.80 | +17.40% | 0.03 | 920 | 6,230 | 0.45 | 0.66 | 0.05 | -0.33 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 157.50 | 3.75 | 3.85 | 3.80 | 3.82 | +0.55 | +16.82% | 0.02 | 2,757 | 4,419 | 0.45 | 0.53 | 0.05 | -0.37 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 160.00 | 2.56 | 2.58 | 2.57 | 2.57 | +0.32 | +14.23% | 0.02 | 13,015 | 19,512 | 0.45 | 0.40 | 0.05 | -0.37 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 162.50 | 1.65 | 1.68 | 1.67 | 1.64 | +0.12 | +7.90% | 0.01 | 6,106 | 18,004 | 0.45 | 0.29 | 0.05 | -0.33 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 165.00 | 1.04 | 1.06 | 1.05 | 1.05 | +0.05 | +5.00% | 0.01 | 10,981 | 14,609 | 0.46 | 0.20 | 0.04 | -0.28 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 167.50 | 0.65 | 0.67 | 0.66 | 0.67 | 0.00 | 0.00% | 0.00 | 3,918 | 4,294 | 0.48 | 0.13 | 0.03 | -0.23 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 170.00 | 0.42 | 0.43 | 0.43 | 0.43 | -0.02 | -4.45% | 0.00 | 5,607 | 22,901 | 0.50 | 0.09 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 172.50 | 0.28 | 0.29 | 0.29 | 0.27 | -0.07 | -20.59% | 0.00 | 552 | 3,338 | 0.52 | 0.06 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 175.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 1,818 | 5,432 | 0.56 | 0.04 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 177.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 301 | 2,250 | 0.59 | 0.03 | 0.01 | -0.09 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 180.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 612 | 3,327 | 0.62 | 0.02 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 182.50 | 0.08 | 0.09 | 0.09 | 0.09 | % | 0.00 | 58 | 0 | 0.65 | 0.01 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 9:58:54 AM EST | |
| 185.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 439 | 2,210 | 0.68 | 0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 190.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 80 | 747 | 0.72 | 0.00 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 195.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 23 | 1,156 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 200.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 44 | 1,752 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 726 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 907 | 1.04 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 9:58:54 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/21/2025 9:58:54 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 9:58:54 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 44 | 2.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.78 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 815 | 1.62 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 1.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,893 | 1.32 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,220 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 108.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 109.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 384 | 517 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 387 | 1,153 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 111.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 414 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 112.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 113.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 662 | 166 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 114.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 690 | 411 | 1.11 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 87 | 1,962 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 116.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.10 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 117.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 351 | 1.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 118.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 119.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 895 | 0.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 791 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 121.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 122.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 303 | 579 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 123.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 302 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 124.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 558 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 125.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 1,290 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 126.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 684 | 0.85 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 127.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 20 | 369 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 128.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 452 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 129.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 521 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 27 | 8,955 | 0.77 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 131.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 922 | 0.75 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 132.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 31 | 1,435 | 0.72 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 133.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 25 | 1,188 | 0.69 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 134.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 13 | 1,331 | 0.67 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 135.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 81 | 2,588 | 0.66 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 136.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 110 | 925 | 0.64 | -0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 137.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 22 | 1,317 | 0.61 | -0.02 | 0.00 | -0.05 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 138.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 74 | 1,024 | 0.60 | -0.02 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 139.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 47 | 509 | 0.59 | -0.02 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 140.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 60 | 3,103 | 0.57 | -0.03 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 141.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 49 | 497 | 0.56 | -0.03 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 142.00 | 0.09 | 0.10 | 0.10 | 0.12 | -0.10 | -45.46% | 0.00 | 146 | 974 | 0.54 | -0.04 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 143.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.16 | -57.15% | 0.00 | 246 | 1,827 | 0.53 | -0.05 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 144.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.18 | -54.55% | 0.00 | 145 | 870 | 0.52 | -0.06 | 0.01 | -0.14 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 145.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.23 | -57.50% | 0.00 | 329 | 2,814 | 0.51 | -0.07 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 146.00 | 0.20 | 0.22 | 0.21 | 0.25 | -0.24 | -48.98% | 0.00 | 97 | 2,272 | 0.50 | -0.08 | 0.01 | -0.17 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 147.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.33 | -56.90% | 0.00 | 397 | 1,277 | 0.49 | -0.09 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 148.00 | 0.31 | 0.33 | 0.32 | 0.33 | -0.38 | -53.53% | 0.00 | 225 | 1,222 | 0.48 | -0.10 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 149.00 | 0.40 | 0.42 | 0.41 | 0.39 | -0.46 | -54.12% | 0.00 | 238 | 1,277 | 0.48 | -0.12 | 0.02 | -0.21 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 150.00 | 0.50 | 0.52 | 0.51 | 0.50 | -0.54 | -51.93% | 0.00 | 5,254 | 7,042 | 0.47 | -0.15 | 0.03 | -0.23 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 152.50 | 0.87 | 0.89 | 0.88 | 0.87 | -0.76 | -46.63% | 0.01 | 1,773 | 4,119 | 0.46 | -0.22 | 0.04 | -0.28 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 155.00 | 1.48 | 1.51 | 1.50 | 1.49 | -1.00 | -40.17% | 0.01 | 4,865 | 8,048 | 0.45 | -0.34 | 0.05 | -0.33 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 157.50 | 2.40 | 2.43 | 2.42 | 2.42 | -1.18 | -32.78% | 0.02 | 4,286 | 3,890 | 0.45 | -0.47 | 0.05 | -0.37 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 160.00 | 3.65 | 3.70 | 3.68 | 3.64 | -1.50 | -29.19% | 0.02 | 1,377 | 2,033 | 0.45 | -0.60 | 0.05 | -0.37 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 162.50 | 5.20 | 5.35 | 5.28 | 5.50 | -1.34 | -19.60% | 0.03 | 176 | 652 | 0.46 | -0.71 | 0.05 | -0.33 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 165.00 | 7.10 | 7.25 | 7.18 | 7.30 | -1.61 | -18.07% | 0.04 | 57 | 733 | 0.47 | -0.80 | 0.04 | -0.28 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 167.50 | 9.20 | 9.45 | 9.33 | 10.00 | -0.98 | -8.93% | 0.06 | 43 | 270 | 0.48 | -0.87 | 0.03 | -0.23 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 170.00 | 11.45 | 11.65 | 11.55 | 12.35 | -0.75 | -5.73% | 0.07 | 8 | 171 | 0.51 | -0.91 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 172.50 | 13.75 | 14.05 | 13.90 | 14.83 | -0.17 | -1.14% | 0.08 | 1 | 4 | 0.61 | -0.94 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 175.00 | 16.20 | 16.50 | 16.35 | 16.85 | -0.60 | -3.44% | 0.09 | 25 | 108 | 0.64 | -0.96 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 177.50 | 18.55 | 19.20 | 18.88 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.68 | -0.97 | 0.01 | -0.09 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 180.00 | 21.15 | 21.40 | 21.28 | 21.15 | -0.65 | -2.99% | 0.12 | 1 | 10 | 0.84 | -0.98 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 9:58:54 AM EST |
| 182.50 | 23.60 | 24.05 | 23.83 | % | 0.13 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.05 | 7/21/2025 9:58:54 AM EST | |||
| 185.00 | 25.90 | 26.45 | 26.18 | 27.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.87 | -0.99 | 0.00 | -0.04 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 190.00 | 30.95 | 31.60 | 31.28 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 7/21/2025 9:58:54 AM EST | |||
| 195.00 | 35.65 | 36.65 | 36.15 | 37.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 9:58:54 AM EST |
| 200.00 | 40.65 | 41.80 | 41.23 | 39.84 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 9:58:54 AM EST |
| 205.00 | 45.65 | 46.75 | 46.20 | 45.04 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 9:58:54 AM EST |
| 210.00 | 50.85 | 51.60 | 51.23 | 51.12 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 9:58:54 AM EST |
| 215.00 | 55.55 | 56.55 | 56.05 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 220.00 | 60.95 | 61.80 | 61.38 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 225.00 | 65.75 | 66.65 | 66.20 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 230.00 | 70.95 | 71.90 | 71.43 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 240.00 | 80.50 | 81.90 | 81.20 | % | 0.34 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 250.00 | 90.50 | 91.90 | 91.20 | % | 0.36 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 260.00 | 100.50 | 101.90 | 101.20 | % | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 270.00 | 110.50 | 111.90 | 111.20 | % | 0.41 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 280.00 | 120.50 | 121.90 | 121.20 | % | 0.43 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 290.00 | 130.50 | 131.90 | 131.20 | % | 0.45 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 300.00 | 140.50 | 141.90 | 141.20 | % | 0.47 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 310.00 | 150.50 | 151.90 | 151.20 | % | 0.49 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST | |||
| 320.00 | 160.50 | 161.90 | 161.20 | % | 0.50 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 7/21/2025 9:58:54 AM EST |