Options Chain for NVIDIA CORPORATION COM (NVDA) - $170.62 as of 9/3/2025 9:04:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 119.30 | 121.85 | 120.58 | 121.43 | % | 2.41 | 14 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST | |
| 55.00 | 114.30 | 116.85 | 115.58 | % | 2.10 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 60.00 | 109.35 | 111.90 | 110.63 | 108.75 | 0.00 | 0.00% | 1.84 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 65.00 | 104.35 | 106.90 | 105.63 | % | 1.63 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 70.00 | 99.40 | 101.95 | 100.68 | % | 1.44 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 75.00 | 95.65 | 96.20 | 95.93 | 99.66 | 0.00 | 0.00% | 1.28 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:05 PM EST |
| 80.00 | 90.45 | 92.10 | 91.28 | 96.34 | 0.00 | 0.00% | 1.14 | 0 | 10 | 1.59 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:05 PM EST |
| 85.00 | 85.65 | 87.65 | 86.65 | 96.95 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 4:00:05 PM EST |
| 90.00 | 80.65 | 81.10 | 80.88 | % | 0.90 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 95.00 | 74.80 | 76.35 | 75.58 | 77.15 | +1.34 | +1.77% | 0.80 | 3 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 100.00 | 69.60 | 72.35 | 70.98 | 72.20 | +1.38 | +1.95% | 0.71 | 3 | 19 | 1.23 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 105.00 | 65.25 | 67.00 | 66.13 | 64.80 | +1.26 | +1.99% | 0.63 | 3 | 6 | 1.00 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 110.00 | 60.70 | 61.55 | 61.13 | 59.90 | -1.05 | -1.73% | 0.56 | 15 | 38 | 0.75 | 1.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 115.00 | 55.90 | 57.15 | 56.53 | 55.37 | 0.00 | 0.00% | 0.49 | 0 | 15 | 0.87 | 0.99 | 0.00 | -0.02 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 120.00 | 49.95 | 52.95 | 51.45 | 50.32 | 0.00 | 0.00% | 0.43 | 0 | 70 | 0.69 | 0.99 | 0.00 | -0.03 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 125.00 | 45.90 | 46.65 | 46.28 | 46.84 | +1.96 | +4.37% | 0.37 | 3 | 35 | 0.69 | 0.98 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 130.00 | 41.00 | 42.25 | 41.63 | 42.19 | +0.52 | +1.25% | 0.32 | 2 | 98 | 0.58 | 0.97 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 135.00 | 36.35 | 37.20 | 36.78 | 35.59 | -1.26 | -3.42% | 0.27 | 3 | 98 | 0.63 | 0.96 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 140.00 | 31.60 | 32.20 | 31.90 | 30.71 | -1.33 | -4.16% | 0.23 | 70 | 103 | 0.46 | 0.94 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 145.00 | 26.60 | 27.20 | 26.90 | 25.92 | -1.58 | -5.75% | 0.19 | 21 | 284 | 0.41 | 0.91 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 150.00 | 22.35 | 22.60 | 22.48 | 21.47 | -1.33 | -5.84% | 0.15 | 30 | 298 | 0.42 | 0.87 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 155.00 | 17.35 | 18.70 | 18.03 | 17.80 | -0.74 | -4.00% | 0.12 | 50 | 252 | 0.39 | 0.82 | 0.01 | -0.10 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 160.00 | 14.05 | 14.25 | 14.15 | 14.15 | -0.60 | -4.07% | 0.09 | 1,623 | 645 | 0.38 | 0.75 | 0.02 | -0.11 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 165.00 | 9.70 | 10.60 | 10.15 | 10.47 | -0.64 | -5.77% | 0.06 | 505 | 757 | 0.36 | 0.66 | 0.02 | -0.12 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 170.00 | 7.45 | 7.55 | 7.50 | 7.50 | -0.49 | -6.14% | 0.04 | 1,561 | 3,593 | 0.35 | 0.55 | 0.02 | -0.12 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 175.00 | 5.00 | 5.10 | 5.05 | 5.02 | -0.43 | -7.89% | 0.03 | 3,086 | 2,815 | 0.34 | 0.43 | 0.02 | -0.12 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 180.00 | 3.15 | 3.25 | 3.20 | 3.20 | -0.37 | -10.37% | 0.02 | 3,983 | 7,154 | 0.33 | 0.32 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 185.00 | 1.90 | 1.99 | 1.95 | 1.93 | -0.32 | -14.23% | 0.01 | 2,564 | 10,425 | 0.33 | 0.22 | 0.02 | -0.09 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 190.00 | 1.17 | 1.22 | 1.20 | 1.15 | -0.26 | -18.44% | 0.01 | 2,657 | 4,158 | 0.33 | 0.15 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 195.00 | 0.65 | 0.74 | 0.70 | 0.73 | -0.12 | -14.12% | 0.00 | 886 | 3,255 | 0.34 | 0.10 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 200.00 | 0.45 | 0.46 | 0.46 | 0.45 | -0.09 | -16.67% | 0.00 | 1,314 | 4,960 | 0.35 | 0.07 | 0.01 | -0.04 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 205.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.07 | -18.92% | 0.00 | 353 | 2,339 | 0.36 | 0.05 | 0.01 | -0.03 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 210.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.03 | -12.50% | 0.00 | 181 | 2,012 | 0.37 | 0.03 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 215.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.03 | -16.67% | 0.00 | 106 | 781 | 0.39 | 0.02 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 220.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 307 | 617 | 0.40 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 225.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 50 | 543 | 0.41 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 230.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 93 | 624 | 0.43 | 0.01 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 235.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 139 | 133 | 0.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 9 | 834 | 0.45 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 209 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 90 | 242 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 72 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 139 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 986 | 0.56 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 127 | 183 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 31 | 139 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.62 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.65 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 532 | 0.70 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 4:00:05 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 20.00 | 10.00 | % | 0.03 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 365.00 | 0.00 | 20.00 | 10.00 | % | 0.03 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 88 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 95.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 100.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 5,066 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 105.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 137 | 0.69 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 110.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 35 | 629 | 0.66 | 0.00 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 115.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 1,601 | 332 | 0.63 | -0.01 | 0.00 | -0.02 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 120.00 | 0.16 | 0.17 | 0.17 | 0.18 | -0.03 | -14.29% | 0.00 | 44 | 888 | 0.60 | -0.01 | 0.00 | -0.03 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 125.00 | 0.21 | 0.23 | 0.22 | 0.24 | -0.03 | -11.12% | 0.00 | 971 | 602 | 0.56 | -0.02 | 0.00 | -0.04 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 130.00 | 0.29 | 0.39 | 0.34 | 0.30 | -0.06 | -16.67% | 0.00 | 41 | 416 | 0.53 | -0.03 | 0.00 | -0.05 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 135.00 | 0.40 | 0.42 | 0.41 | 0.44 | -0.05 | -10.21% | 0.00 | 1,057 | 408 | 0.49 | -0.04 | 0.00 | -0.06 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 140.00 | 0.57 | 0.59 | 0.58 | 0.61 | -0.05 | -7.58% | 0.00 | 386 | 2,921 | 0.47 | -0.06 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 145.00 | 0.84 | 0.86 | 0.85 | 0.89 | -0.07 | -7.30% | 0.01 | 333 | 3,490 | 0.44 | -0.09 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 150.00 | 1.08 | 1.28 | 1.18 | 1.28 | -0.13 | -9.22% | 0.01 | 1,306 | 7,213 | 0.42 | -0.13 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 155.00 | 1.90 | 1.95 | 1.93 | 1.96 | -0.13 | -6.22% | 0.01 | 827 | 2,243 | 0.40 | -0.18 | 0.01 | -0.10 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 160.00 | 2.87 | 2.91 | 2.89 | 2.92 | -0.17 | -5.51% | 0.02 | 1,534 | 4,888 | 0.38 | -0.25 | 0.02 | -0.11 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 165.00 | 4.25 | 4.35 | 4.30 | 4.40 | -0.05 | -1.13% | 0.03 | 790 | 3,799 | 0.36 | -0.34 | 0.02 | -0.12 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 170.00 | 6.15 | 6.25 | 6.20 | 6.35 | -0.10 | -1.55% | 0.04 | 964 | 4,436 | 0.35 | -0.45 | 0.02 | -0.12 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 175.00 | 8.70 | 8.80 | 8.75 | 8.86 | -0.04 | -0.45% | 0.05 | 1,475 | 3,457 | 0.34 | -0.57 | 0.02 | -0.12 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 180.00 | 11.90 | 12.00 | 11.95 | 12.29 | +0.29 | +2.42% | 0.07 | 91 | 3,069 | 0.34 | -0.68 | 0.02 | -0.10 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 185.00 | 15.30 | 16.05 | 15.68 | 16.77 | +0.97 | +6.14% | 0.08 | 21 | 315 | 0.34 | -0.78 | 0.02 | -0.09 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 190.00 | 19.95 | 20.20 | 20.08 | 20.10 | -0.75 | -3.60% | 0.11 | 25 | 193 | 0.32 | -0.85 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 195.00 | 24.30 | 25.15 | 24.73 | 23.15 | -3.25 | -12.32% | 0.13 | 4 | 35 | 0.34 | -0.90 | 0.01 | -0.05 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 200.00 | 29.00 | 29.75 | 29.38 | 30.72 | +1.47 | +5.03% | 0.15 | 19 | 129 | 0.42 | -0.93 | 0.01 | -0.04 | 9/3/2025 | 9/3/2025 4:00:05 PM EST |
| 205.00 | 34.00 | 35.85 | 34.93 | 36.30 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.46 | -0.95 | 0.01 | -0.03 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 210.00 | 39.25 | 40.00 | 39.63 | 40.43 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | -0.97 | 0.00 | -0.02 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 215.00 | 42.75 | 44.70 | 43.73 | 44.38 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 220.00 | 48.55 | 49.70 | 49.13 | 37.92 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/28/2025 | 9/3/2025 4:00:05 PM EST |
| 225.00 | 54.10 | 55.45 | 54.78 | 53.85 | % | 0.24 | 1 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 9/3/2025 | 9/3/2025 4:00:05 PM EST | |
| 230.00 | 58.90 | 60.90 | 59.90 | % | 0.26 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 235.00 | 63.25 | 65.90 | 64.58 | 55.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:05 PM EST |
| 240.00 | 68.45 | 69.80 | 69.13 | 66.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/3/2025 4:00:05 PM EST |
| 245.00 | 73.90 | 75.00 | 74.45 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 250.00 | 78.60 | 80.90 | 79.75 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 255.00 | 84.10 | 84.70 | 84.40 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 260.00 | 89.25 | 89.65 | 89.45 | 91.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 4:00:05 PM EST |
| 265.00 | 93.90 | 95.10 | 94.50 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 270.00 | 98.20 | 99.70 | 98.95 | 89.44 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:05 PM EST |
| 275.00 | 103.80 | 105.90 | 104.85 | 94.46 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 4:00:05 PM EST |
| 280.00 | 108.65 | 109.70 | 109.18 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 285.00 | 113.95 | 115.55 | 114.75 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 290.00 | 118.05 | 121.10 | 119.58 | 120.50 | % | 0.41 | 5 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 4:00:05 PM EST | |
| 295.00 | 123.95 | 126.00 | 124.98 | % | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 300.00 | 128.45 | 129.70 | 129.08 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 305.00 | 133.25 | 135.00 | 134.13 | % | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 310.00 | 137.80 | 139.65 | 138.73 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 320.00 | 148.65 | 149.75 | 149.20 | % | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 330.00 | 159.00 | 161.10 | 160.05 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 340.00 | 168.70 | 171.05 | 169.88 | % | 0.50 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 350.00 | 179.05 | 180.75 | 179.90 | % | 0.51 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 355.00 | 183.00 | 184.70 | 183.85 | % | 0.52 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 360.00 | 180.05 | 199.00 | 189.53 | % | 0.53 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST | |||
| 365.00 | 185.05 | 204.00 | 194.53 | % | 0.53 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/3/2025 4:00:05 PM EST |