Options Chain for NVIDIA CORPORATION COM (NVDA) - $181.21 as of 10/15/2025 7:50:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 127.65 | 133.15 | 130.40 | % | 2.61 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 55.00 | 122.75 | 128.20 | 125.48 | % | 2.28 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 60.00 | 117.70 | 123.25 | 120.48 | % | 2.01 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 65.00 | 112.75 | 118.30 | 115.53 | % | 1.78 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 70.00 | 107.80 | 113.30 | 110.55 | % | 1.58 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 75.00 | 102.85 | 108.35 | 105.60 | % | 1.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 80.00 | 97.90 | 103.40 | 100.65 | % | 1.26 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 85.00 | 93.00 | 98.45 | 95.73 | % | 1.13 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 90.00 | 88.05 | 93.55 | 90.80 | % | 1.01 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 95.00 | 83.05 | 88.60 | 85.83 | % | 0.90 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 100.00 | 79.35 | 82.60 | 80.98 | 82.81 | 0.00 | 0.00% | 0.81 | 0 | 48 | 0.82 | 0.99 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 105.00 | 74.45 | 77.70 | 76.08 | 83.35 | 0.00 | 0.00% | 0.72 | 0 | 7 | 0.69 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 110.00 | 69.55 | 72.80 | 71.18 | 73.01 | 0.00 | 0.00% | 0.65 | 0 | 4 | 0.72 | 0.98 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 115.00 | 64.60 | 67.90 | 66.25 | 68.20 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.71 | 0.97 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 120.00 | 59.85 | 61.80 | 60.83 | 65.37 | 0.00 | 0.00% | 0.51 | 0 | 13 | 0.68 | 0.97 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 125.00 | 56.40 | 56.90 | 56.65 | 56.90 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.64 | 0.96 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 130.00 | 50.25 | 52.75 | 51.50 | 55.59 | 0.00 | 0.00% | 0.40 | 0 | 27 | 0.63 | 0.94 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 135.00 | 45.55 | 48.75 | 47.15 | 50.32 | 0.00 | 0.00% | 0.35 | 0 | 16 | 0.61 | 0.93 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 140.00 | 42.40 | 42.90 | 42.65 | 43.65 | 0.00 | 0.00% | 0.30 | 0 | 30 | 0.59 | 0.91 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 145.00 | 36.55 | 38.40 | 37.48 | 39.00 | 0.00 | 0.00% | 0.26 | 0 | 28 | 0.57 | 0.89 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 150.00 | 33.20 | 34.30 | 33.75 | 34.40 | 0.00 | 0.00% | 0.23 | 0 | 151 | 0.55 | 0.86 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 155.00 | 28.95 | 30.25 | 29.60 | 30.44 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.53 | 0.82 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 160.00 | 25.05 | 25.80 | 25.43 | 25.80 | 0.00 | 0.00% | 0.16 | 0 | 146 | 0.52 | 0.78 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 165.00 | 21.80 | 22.10 | 21.95 | 21.90 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.51 | 0.73 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 170.00 | 18.50 | 18.65 | 18.58 | 18.54 | 0.00 | 0.00% | 0.11 | 0 | 251 | 0.50 | 0.68 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 175.00 | 15.30 | 15.50 | 15.40 | 16.00 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.49 | 0.61 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 180.00 | 12.60 | 12.70 | 12.65 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 1,403 | 0.48 | 0.55 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 185.00 | 10.15 | 10.25 | 10.20 | 10.23 | 0.00 | 0.00% | 0.06 | 0 | 1,186 | 0.47 | 0.49 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 190.00 | 8.05 | 8.15 | 8.10 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 2,483 | 0.46 | 0.42 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 195.00 | 6.20 | 6.35 | 6.28 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 1,080 | 0.46 | 0.36 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 200.00 | 4.80 | 4.90 | 4.85 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 13,422 | 0.45 | 0.30 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 205.00 | 3.70 | 3.75 | 3.73 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 644 | 0.45 | 0.24 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 210.00 | 2.76 | 2.84 | 2.80 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.45 | 0.19 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 215.00 | 2.08 | 2.16 | 2.12 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.44 | 0.15 | 0.01 | -0.08 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 220.00 | 1.60 | 1.64 | 1.62 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1,396 | 0.45 | 0.12 | 0.01 | -0.07 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 225.00 | 1.19 | 1.26 | 1.23 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.45 | 0.10 | 0.01 | -0.06 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 230.00 | 0.91 | 0.97 | 0.94 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.45 | 0.08 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 235.00 | 0.70 | 0.75 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.46 | 0.06 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 240.00 | 0.55 | 0.60 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.46 | 0.05 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 245.00 | 0.44 | 0.48 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.47 | 0.04 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 250.00 | 0.35 | 0.39 | 0.37 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.48 | 0.04 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 255.00 | 0.29 | 0.32 | 0.31 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.49 | 0.03 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 260.00 | 0.24 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.50 | 0.02 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 265.00 | 0.19 | 0.23 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.02 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 270.00 | 0.16 | 0.19 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.02 | 0.00 | -0.02 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 275.00 | 0.13 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.52 | 0.01 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 280.00 | 0.11 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | 0.01 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 285.00 | 0.09 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.01 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 290.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.01 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 295.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.01 | 0.00 | -0.01 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 300.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.56 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 305.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 310.00 | 0.04 | 0.07 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 320.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 340.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 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 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 55.00 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 60.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 65.00 | 0.04 | 0.07 | 0.06 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 70.00 | 0.06 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 75.00 | 0.07 | 0.10 | 0.09 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 80.00 | 0.09 | 0.12 | 0.11 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 85.00 | 0.12 | 0.14 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 90.00 | 0.15 | 0.17 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.00 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 95.00 | 0.18 | 0.21 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | -0.01 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 100.00 | 0.23 | 0.25 | 0.24 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.81 | -0.01 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 105.00 | 0.29 | 0.31 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | -0.01 | 0.00 | -0.03 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 110.00 | 0.36 | 0.39 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | -0.02 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 115.00 | 0.46 | 0.49 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.71 | -0.03 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 120.00 | 0.58 | 0.62 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 786 | 0.68 | -0.03 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 125.00 | 0.75 | 0.78 | 0.77 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.65 | -0.04 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 130.00 | 0.96 | 1.01 | 0.99 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.63 | -0.06 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 135.00 | 1.25 | 1.30 | 1.28 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.61 | -0.07 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 140.00 | 1.63 | 1.69 | 1.66 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.59 | -0.09 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 145.00 | 2.13 | 2.20 | 2.17 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.57 | -0.11 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 150.00 | 2.77 | 2.85 | 2.81 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 501 | 0.55 | -0.14 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 155.00 | 3.60 | 3.70 | 3.65 | 3.54 | 0.00 | 0.00% | 0.02 | 0 | 360 | 0.54 | -0.18 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 160.00 | 4.60 | 4.75 | 4.68 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 1,592 | 0.52 | -0.22 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 165.00 | 5.85 | 6.05 | 5.95 | 5.92 | 0.00 | 0.00% | 0.04 | 0 | 610 | 0.51 | -0.27 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 170.00 | 7.40 | 7.60 | 7.50 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 492 | 0.50 | -0.32 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 175.00 | 9.25 | 9.50 | 9.38 | 9.45 | 0.00 | 0.00% | 0.05 | 0 | 690 | 0.49 | -0.39 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 180.00 | 11.45 | 11.70 | 11.58 | 11.55 | 0.00 | 0.00% | 0.06 | 0 | 1,424 | 0.48 | -0.45 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 185.00 | 14.00 | 14.25 | 14.13 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 10,284 | 0.47 | -0.51 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 190.00 | 16.90 | 17.10 | 17.00 | 16.30 | 0.00 | 0.00% | 0.09 | 0 | 3,083 | 0.46 | -0.58 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 195.00 | 20.10 | 20.35 | 20.23 | 20.15 | 0.00 | 0.00% | 0.10 | 0 | 190 | 0.46 | -0.64 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 200.00 | 23.20 | 24.15 | 23.68 | 22.37 | 0.00 | 0.00% | 0.12 | 0 | 306 | 0.45 | -0.70 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 205.00 | 27.00 | 28.45 | 27.73 | 17.61 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.45 | -0.76 | 0.01 | -0.10 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 210.00 | 31.15 | 32.60 | 31.88 | 31.45 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.45 | -0.81 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 215.00 | 35.50 | 36.95 | 36.23 | 27.80 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.44 | -0.85 | 0.01 | -0.08 | 10/10/2025 | 10/14/2025 4:00:04 PM EST |
| 220.00 | 39.95 | 41.50 | 40.73 | % | 0.19 | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.07 | 10/14/2025 4:00:04 PM EST | |||
| 225.00 | 44.60 | 46.20 | 45.40 | % | 0.20 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.06 | 10/14/2025 4:00:04 PM EST | |||
| 230.00 | 49.40 | 51.00 | 50.20 | 50.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.39 | -0.92 | 0.01 | -0.05 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 235.00 | 54.25 | 55.85 | 55.05 | 53.55 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.50 | -0.94 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:04 PM EST |
| 240.00 | 59.15 | 60.80 | 59.98 | % | 0.25 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 10/14/2025 4:00:04 PM EST | |||
| 245.00 | 63.60 | 66.35 | 64.98 | 56.37 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.64 | -0.96 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 250.00 | 68.60 | 71.35 | 69.98 | 61.28 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 10/13/2025 | 10/14/2025 4:00:04 PM EST |
| 255.00 | 70.75 | 78.10 | 74.43 | % | 0.29 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 260.00 | 75.75 | 83.50 | 79.63 | % | 0.31 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 265.00 | 80.75 | 88.20 | 84.48 | % | 0.32 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 270.00 | 85.75 | 93.10 | 89.43 | % | 0.33 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 10/14/2025 4:00:04 PM EST | |||
| 275.00 | 90.75 | 97.95 | 94.35 | % | 0.34 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 280.00 | 95.75 | 103.20 | 99.48 | % | 0.36 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 285.00 | 100.75 | 107.90 | 104.33 | % | 0.37 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 290.00 | 105.75 | 114.05 | 109.90 | % | 0.38 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 295.00 | 110.75 | 118.10 | 114.43 | % | 0.39 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 300.00 | 115.75 | 123.20 | 119.48 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 10/14/2025 4:00:04 PM EST | |||
| 305.00 | 122.15 | 127.70 | 124.93 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 310.00 | 125.75 | 132.65 | 129.20 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 320.00 | 135.75 | 142.90 | 139.33 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 330.00 | 145.75 | 152.90 | 149.33 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 340.00 | 155.75 | 162.90 | 159.33 | % | 0.47 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 350.00 | 165.75 | 174.05 | 169.90 | % | 0.49 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 360.00 | 175.75 | 183.10 | 179.43 | % | 0.50 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 370.00 | 185.75 | 192.90 | 189.33 | % | 0.51 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 380.00 | 195.75 | 202.90 | 199.33 | % | 0.52 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST | |||
| 390.00 | 205.75 | 212.90 | 209.33 | % | 0.54 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/14/2025 4:00:04 PM EST |