Options Chain for NVIDIA CORPORATION COM (NVDA) - $192.57 as of 10/10/2025 3:23:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 180.85 | 181.90 | 181.38 | 182.47 | -5.00 | -2.67% | 36.28 | 21 | 1,581 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 10.00 | 175.25 | 177.80 | 176.53 | 182.50 | -0.10 | -0.06% | 17.65 | 2 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 15.00 | 171.40 | 172.90 | 172.15 | 172.35 | -5.53 | -3.11% | 11.48 | 52 | 224 | 10.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 20.00 | 165.40 | 167.80 | 166.60 | 168.50 | 0.00 | 0.00% | 8.33 | 0 | 82 | 9.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:05 PM EST |
| 25.00 | 160.75 | 162.55 | 161.65 | 162.80 | -6.94 | -4.09% | 6.47 | 3 | 174 | 8.31 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 30.00 | 155.45 | 157.85 | 156.65 | 157.62 | -5.88 | -3.60% | 5.22 | 2 | 81 | 7.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 35.00 | 150.85 | 152.05 | 151.45 | 152.50 | -1.17 | -0.77% | 4.33 | 4 | 54 | 6.12 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 40.00 | 145.25 | 147.85 | 146.55 | 153.67 | 0.00 | 0.00% | 3.66 | 0 | 48 | 6.33 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 45.00 | 140.20 | 142.55 | 141.38 | 148.18 | +4.76 | +3.32% | 3.14 | 10 | 35 | 5.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 50.00 | 135.25 | 137.60 | 136.43 | 137.94 | -1.51 | -1.09% | 2.73 | 3 | 1,057 | 5.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 55.00 | 130.80 | 132.10 | 131.45 | 132.86 | -0.89 | -0.67% | 2.39 | 5 | 332 | 4.48 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 60.00 | 125.25 | 127.60 | 126.43 | 127.16 | -1.02 | -0.80% | 2.11 | 1 | 453 | 4.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 65.00 | 120.25 | 122.60 | 121.43 | 127.46 | 0.00 | 0.00% | 1.87 | 0 | 181 | 4.40 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 70.00 | 116.20 | 117.05 | 116.63 | 117.39 | -1.65 | -1.39% | 1.67 | 20 | 793 | 3.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 75.00 | 110.25 | 112.25 | 111.25 | 113.76 | +0.28 | +0.25% | 1.48 | 4 | 753 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 80.00 | 105.95 | 107.00 | 106.48 | 108.55 | -5.63 | -4.94% | 1.33 | 11 | 7,985 | 3.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 85.00 | 100.95 | 102.65 | 101.80 | 108.60 | +0.40 | +0.37% | 1.20 | 1 | 869 | 3.30 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 90.00 | 95.85 | 97.20 | 96.53 | 97.54 | -5.81 | -5.63% | 1.07 | 62 | 754 | 2.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 95.00 | 91.05 | 92.00 | 91.53 | 99.90 | +1.75 | +1.79% | 0.96 | 11 | 3,870 | 2.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 100.00 | 86.15 | 86.85 | 86.50 | 86.94 | -5.68 | -6.14% | 0.86 | 36 | 12,773 | 1.93 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 105.00 | 81.20 | 82.00 | 81.60 | 83.19 | -4.66 | -5.31% | 0.78 | 29 | 6,290 | 2.23 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 110.00 | 76.45 | 77.05 | 76.75 | 77.40 | -5.35 | -6.47% | 0.70 | 124 | 7,339 | 2.07 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 115.00 | 71.40 | 71.75 | 71.58 | 71.85 | -5.99 | -7.70% | 0.62 | 86 | 7,604 | 1.51 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 120.00 | 66.50 | 67.10 | 66.80 | 67.17 | -5.58 | -7.67% | 0.56 | 328 | 12,688 | 1.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 125.00 | 61.25 | 62.35 | 61.80 | 61.55 | -6.45 | -9.49% | 0.49 | 154 | 8,466 | 1.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 130.00 | 56.50 | 56.80 | 56.65 | 57.12 | -5.73 | -9.12% | 0.44 | 196 | 12,926 | 1.51 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 135.00 | 51.45 | 52.25 | 51.85 | 51.45 | -6.53 | -11.27% | 0.38 | 229 | 16,343 | 1.32 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 140.00 | 46.60 | 46.85 | 46.73 | 46.50 | -6.27 | -11.89% | 0.33 | 493 | 16,963 | 1.03 | 0.99 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 145.00 | 41.65 | 41.90 | 41.78 | 41.68 | -6.27 | -13.08% | 0.29 | 127 | 10,480 | 0.96 | 0.99 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 150.00 | 36.80 | 36.95 | 36.88 | 36.60 | -6.10 | -14.29% | 0.25 | 1,610 | 42,233 | 0.82 | 0.98 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 152.50 | 34.30 | 34.50 | 34.40 | 34.91 | -5.09 | -12.73% | 0.23 | 37 | 73 | 0.72 | 0.97 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 155.00 | 31.90 | 32.05 | 31.98 | 31.93 | -5.97 | -15.76% | 0.21 | 1,068 | 7,215 | 0.76 | 0.96 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 157.50 | 29.35 | 29.60 | 29.48 | 29.90 | -5.80 | -16.25% | 0.19 | 147 | 160 | 0.70 | 0.96 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 160.00 | 27.05 | 27.20 | 27.13 | 26.80 | -6.00 | -18.30% | 0.17 | 1,623 | 15,967 | 0.68 | 0.95 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 162.50 | 24.60 | 24.80 | 24.70 | 24.37 | -6.45 | -20.93% | 0.15 | 145 | 175 | 0.66 | 0.93 | 0.01 | -0.19 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 165.00 | 22.25 | 22.40 | 22.33 | 22.15 | -5.70 | -20.47% | 0.14 | 1,565 | 18,386 | 0.63 | 0.92 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 167.50 | 19.85 | 20.00 | 19.93 | 19.71 | -5.84 | -22.86% | 0.12 | 120 | 922 | 0.61 | 0.90 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 170.00 | 17.60 | 17.70 | 17.65 | 17.65 | -5.20 | -22.76% | 0.10 | 5,203 | 37,909 | 0.57 | 0.88 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 172.50 | 15.30 | 15.45 | 15.38 | 15.54 | -5.46 | -26.00% | 0.09 | 592 | 1,357 | 0.55 | 0.86 | 0.02 | -0.26 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 175.00 | 13.10 | 13.20 | 13.15 | 12.95 | -5.20 | -28.65% | 0.08 | 4,061 | 31,302 | 0.53 | 0.83 | 0.02 | -0.27 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 177.50 | 11.05 | 11.15 | 11.10 | 11.04 | -4.76 | -30.13% | 0.06 | 2,188 | 3,160 | 0.51 | 0.79 | 0.02 | -0.29 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 180.00 | 9.05 | 9.15 | 9.10 | 9.10 | -4.55 | -33.34% | 0.05 | 8,467 | 61,450 | 0.49 | 0.73 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 182.50 | 7.30 | 7.40 | 7.35 | 7.30 | -4.25 | -36.80% | 0.04 | 4,521 | 7,246 | 0.47 | 0.66 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 185.00 | 5.65 | 5.75 | 5.70 | 5.65 | -3.86 | -40.59% | 0.03 | 42,678 | 62,148 | 0.46 | 0.59 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 187.50 | 4.25 | 4.35 | 4.30 | 4.30 | -3.18 | -42.52% | 0.02 | 32,543 | 14,333 | 0.44 | 0.50 | 0.04 | -0.34 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 190.00 | 3.05 | 3.10 | 3.08 | 3.10 | -2.80 | -47.46% | 0.02 | 90,571 | 51,936 | 0.42 | 0.41 | 0.03 | -0.32 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 192.50 | 2.12 | 2.14 | 2.13 | 2.10 | -2.28 | -52.06% | 0.01 | 89,274 | 20,741 | 0.41 | 0.33 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 195.00 | 1.41 | 1.42 | 1.42 | 1.40 | -1.86 | -57.06% | 0.01 | 141,952 | 93,331 | 0.41 | 0.25 | 0.03 | -0.25 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 197.50 | 0.91 | 0.92 | 0.92 | 0.91 | -1.35 | -59.74% | 0.00 | 64,009 | 28,988 | 0.40 | 0.18 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 200.00 | 0.57 | 0.58 | 0.58 | 0.58 | -1.03 | -63.98% | 0.00 | 134,316 | 84,297 | 0.40 | 0.13 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 202.50 | 0.36 | 0.37 | 0.37 | 0.37 | -0.67 | -64.43% | 0.00 | 63,857 | 9,678 | 0.40 | 0.09 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 205.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.48 | -67.61% | 0.00 | 39,418 | 26,936 | 0.41 | 0.06 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 207.50 | 0.15 | 0.16 | 0.16 | 0.16 | -0.33 | -67.35% | 0.00 | 21,558 | 4,237 | 0.42 | 0.04 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 210.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.22 | -64.71% | 0.00 | 29,717 | 45,724 | 0.44 | 0.03 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 212.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.17 | -68.00% | 0.00 | 8,462 | 2,097 | 0.46 | 0.02 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 215.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.12 | -63.16% | 0.00 | 5,650 | 57,752 | 0.48 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 217.50 | 0.05 | 0.06 | 0.06 | 0.06 | % | 0.00 | 2,088 | 0 | 0.50 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST | |
| 220.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 3,541 | 26,541 | 0.51 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 222.50 | 0.03 | 0.04 | 0.04 | 0.05 | % | 0.00 | 448 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST | |
| 225.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 3,406 | 4,067 | 0.56 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 5,901 | 10,801 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 723 | 1,212 | 0.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4,787 | 11,999 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,594 | 7,867 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 708 | 23,527 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 15,446 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,419 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,705 | 1.04 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 27,738 | 1.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,285 | 1.18 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:05 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 1.24 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 3,882 | 1.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 1.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,009 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:05 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 20 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,060 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 2:59:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,531 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/10/2025 2:59:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,791 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/10/2025 2:59:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,697 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 2:59:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 2:59:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,441 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/10/2025 2:59:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,686 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/10/2025 2:59:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,272 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5,956 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,725 | 2.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 10,646 | 2.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,248 | 2.31 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 11,693 | 2.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8,051 | 22,595 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 978 | 20,458 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,167 | 28,416 | 1.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2,077 | 40,595 | 1.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7,772 | 71,087 | 1.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3,631 | 38,101 | 1.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1,551 | 44,585 | 1.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 115.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1,817 | 22,327 | 1.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 120.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1,411 | 27,251 | 1.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 125.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1,344 | 11,411 | 1.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 130.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 3,725 | 28,471 | 1.10 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 135.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 3,113 | 22,790 | 1.03 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 140.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.05 | +83.34% | 0.00 | 5,452 | 30,222 | 0.96 | -0.01 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 145.00 | 0.15 | 0.16 | 0.16 | 0.15 | +0.07 | +87.50% | 0.00 | 5,009 | 55,205 | 0.89 | -0.01 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 150.00 | 0.21 | 0.22 | 0.22 | 0.22 | +0.11 | +100.00% | 0.00 | 18,945 | 65,880 | 0.83 | -0.02 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 152.50 | 0.25 | 0.26 | 0.26 | 0.26 | +0.14 | +116.67% | 0.00 | 1,249 | 1,729 | 0.79 | -0.03 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 155.00 | 0.30 | 0.31 | 0.31 | 0.31 | +0.16 | +106.67% | 0.00 | 9,635 | 47,085 | 0.76 | -0.04 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 157.50 | 0.35 | 0.37 | 0.36 | 0.34 | +0.17 | +100.00% | 0.00 | 3,337 | 3,894 | 0.73 | -0.04 | 0.00 | -0.15 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 160.00 | 0.42 | 0.43 | 0.43 | 0.43 | +0.24 | +126.32% | 0.00 | 12,612 | 65,190 | 0.69 | -0.05 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 162.50 | 0.51 | 0.53 | 0.52 | 0.51 | +0.28 | +121.74% | 0.00 | 9,354 | 5,649 | 0.66 | -0.07 | 0.01 | -0.19 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 165.00 | 0.62 | 0.63 | 0.63 | 0.63 | +0.37 | +142.31% | 0.00 | 21,798 | 48,861 | 0.63 | -0.08 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 167.50 | 0.76 | 0.77 | 0.77 | 0.76 | +0.45 | +145.17% | 0.00 | 2,565 | 11,814 | 0.61 | -0.10 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 170.00 | 0.94 | 0.95 | 0.95 | 0.95 | +0.57 | +150.00% | 0.01 | 12,106 | 85,198 | 0.58 | -0.12 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 172.50 | 1.17 | 1.19 | 1.18 | 1.17 | +0.70 | +148.94% | 0.01 | 10,943 | 7,323 | 0.55 | -0.14 | 0.02 | -0.26 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 175.00 | 1.48 | 1.50 | 1.49 | 1.49 | +0.90 | +152.55% | 0.01 | 35,316 | 38,475 | 0.53 | -0.17 | 0.02 | -0.27 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 177.50 | 1.89 | 1.91 | 1.90 | 1.89 | +1.13 | +148.69% | 0.01 | 13,801 | 11,871 | 0.51 | -0.21 | 0.02 | -0.29 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 180.00 | 2.43 | 2.45 | 2.44 | 2.43 | +1.45 | +147.96% | 0.01 | 58,973 | 44,362 | 0.49 | -0.27 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 182.50 | 3.10 | 3.20 | 3.15 | 3.10 | +1.76 | +131.35% | 0.02 | 22,023 | 12,629 | 0.47 | -0.34 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 185.00 | 4.00 | 4.05 | 4.03 | 4.05 | +2.27 | +127.53% | 0.02 | 61,986 | 21,433 | 0.46 | -0.41 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 187.50 | 5.05 | 5.15 | 5.10 | 5.10 | +2.70 | +112.50% | 0.03 | 33,271 | 14,849 | 0.44 | -0.50 | 0.04 | -0.34 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 190.00 | 6.35 | 6.45 | 6.40 | 6.41 | +3.21 | +100.32% | 0.03 | 39,847 | 15,203 | 0.43 | -0.59 | 0.03 | -0.32 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 192.50 | 7.95 | 8.05 | 8.00 | 7.95 | +3.75 | +89.29% | 0.04 | 30,156 | 7,787 | 0.42 | -0.67 | 0.03 | -0.30 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 195.00 | 9.70 | 9.80 | 9.75 | 9.75 | +4.25 | +77.28% | 0.05 | 22,913 | 5,351 | 0.41 | -0.75 | 0.03 | -0.25 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 197.50 | 11.70 | 11.80 | 11.75 | 11.90 | +4.75 | +66.44% | 0.06 | 5,244 | 2,702 | 0.41 | -0.82 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 200.00 | 13.85 | 14.00 | 13.93 | 14.00 | +5.09 | +57.13% | 0.07 | 4,662 | 7,202 | 0.41 | -0.87 | 0.02 | -0.16 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 202.50 | 16.10 | 16.30 | 16.20 | 16.20 | +5.20 | +47.28% | 0.08 | 958 | 501 | 0.40 | -0.91 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 205.00 | 18.45 | 18.70 | 18.58 | 18.05 | +4.85 | +36.75% | 0.09 | 634 | 782 | 0.41 | -0.94 | 0.01 | -0.09 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 207.50 | 20.95 | 21.10 | 21.03 | 21.10 | +6.10 | +40.67% | 0.10 | 419 | 73 | 0.45 | -0.96 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 210.00 | 23.35 | 23.60 | 23.48 | 23.15 | +5.85 | +33.82% | 0.11 | 423 | 940 | 0.49 | -0.97 | 0.01 | -0.05 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 212.50 | 25.60 | 26.10 | 25.85 | 24.55 | +4.90 | +24.94% | 0.12 | 254 | 48 | 0.50 | -0.98 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 215.00 | 28.20 | 28.55 | 28.38 | 28.75 | +6.19 | +27.44% | 0.13 | 172 | 73 | 0.51 | -0.99 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 217.50 | 30.40 | 31.75 | 31.08 | 23.60 | % | 0.14 | 12 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST | |
| 220.00 | 33.20 | 33.55 | 33.38 | 32.50 | +5.10 | +18.62% | 0.15 | 704 | 108 | 0.57 | -0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 222.50 | 35.90 | 36.40 | 36.15 | 33.19 | % | 0.16 | 28 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST | |
| 225.00 | 38.20 | 38.55 | 38.38 | 37.70 | +5.75 | +18.00% | 0.17 | 224 | 10 | 0.56 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 230.00 | 43.20 | 43.55 | 43.38 | 43.35 | +5.95 | +15.91% | 0.19 | 260 | 48 | 0.70 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:05 PM EST |
| 235.00 | 48.00 | 49.25 | 48.63 | 45.89 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:05 PM EST |
| 240.00 | 53.05 | 54.25 | 53.65 | 48.53 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 250.00 | 63.10 | 64.25 | 63.68 | 55.28 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 260.00 | 73.05 | 74.25 | 73.65 | 65.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:05 PM EST |
| 270.00 | 83.10 | 84.20 | 83.65 | 90.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 2:59:05 PM EST |
| 280.00 | 93.05 | 94.10 | 93.58 | 94.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:05 PM EST |
| 290.00 | 103.05 | 104.15 | 103.60 | 107.71 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 2:59:05 PM EST |
| 300.00 | 113.05 | 114.10 | 113.58 | 112.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:05 PM EST |
| 310.00 | 122.80 | 124.10 | 123.45 | 132.79 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:05 PM EST |
| 320.00 | 133.05 | 134.10 | 133.58 | % | 0.42 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 330.00 | 142.85 | 144.20 | 143.53 | % | 0.43 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 340.00 | 153.05 | 154.10 | 153.58 | 156.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:05 PM EST |
| 350.00 | 163.05 | 164.15 | 163.60 | % | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 360.00 | 173.05 | 174.20 | 173.63 | 174.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:05 PM EST |
| 370.00 | 183.10 | 184.20 | 183.65 | % | 0.50 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 380.00 | 192.80 | 194.20 | 193.50 | % | 0.51 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST | |||
| 390.00 | 203.05 | 204.20 | 203.63 | % | 0.52 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:05 PM EST |