Options Chain for NVIDIA CORPORATION COM (NVDA) - $177.82 as of 11/26/2025 3:25:57 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 | 129.40 | 131.75 | 130.58 | 127.54 | 0.00 | 0.00% | 2.61 | 0 | 11 | 3.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 55.00 | 124.30 | 126.75 | 125.53 | 139.45 | 0.00 | 0.00% | 2.28 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 60.00 | 119.30 | 121.80 | 120.55 | 118.39 | 0.00 | 0.00% | 2.01 | 0 | 9 | 3.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 65.00 | 114.30 | 116.80 | 115.55 | 119.17 | 0.00 | 0.00% | 1.78 | 0 | 9 | 3.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 70.00 | 109.35 | 111.75 | 110.55 | 107.96 | 0.00 | 0.00% | 1.58 | 0 | 19 | 2.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 75.00 | 104.35 | 106.80 | 105.58 | % | 1.41 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 80.00 | 99.35 | 101.85 | 100.60 | 100.50 | -13.69 | -11.99% | 1.26 | 8 | 20 | 2.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 85.00 | 94.35 | 96.85 | 95.60 | 95.84 | +4.50 | +4.93% | 1.12 | 4 | 26 | 2.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 90.00 | 89.40 | 91.90 | 90.65 | 90.56 | +3.08 | +3.53% | 1.01 | 4 | 13 | 2.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 95.00 | 84.40 | 85.65 | 85.03 | 85.55 | +3.96 | +4.86% | 0.90 | 4 | 7 | 1.41 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 100.00 | 79.40 | 80.65 | 80.03 | 80.00 | +9.00 | +12.68% | 0.80 | 3 | 59 | 1.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 105.00 | 74.50 | 77.05 | 75.78 | 71.41 | 0.00 | 0.00% | 0.72 | 0 | 113 | 1.47 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 110.00 | 69.45 | 70.60 | 70.03 | 70.44 | +5.49 | +8.46% | 0.64 | 18 | 69 | 1.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 115.00 | 64.45 | 66.20 | 65.33 | 65.29 | +6.89 | +11.80% | 0.57 | 23 | 138 | 1.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 120.00 | 59.50 | 60.65 | 60.08 | 61.13 | +4.11 | +7.21% | 0.50 | 2 | 36 | 0.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 125.00 | 55.25 | 55.70 | 55.48 | 56.30 | +4.15 | +7.96% | 0.44 | 5 | 10 | 0.88 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 130.00 | 50.40 | 50.75 | 50.58 | 50.82 | +4.52 | +9.77% | 0.39 | 4 | 105 | 0.86 | 1.00 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 135.00 | 45.35 | 45.90 | 45.63 | 45.63 | +3.42 | +8.11% | 0.34 | 2 | 21 | 0.79 | 0.99 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 140.00 | 40.40 | 40.95 | 40.68 | 40.61 | +4.04 | +11.05% | 0.29 | 8 | 151 | 0.54 | 0.98 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 145.00 | 35.60 | 36.05 | 35.83 | 35.74 | +4.27 | +13.57% | 0.25 | 2 | 96 | 0.54 | 0.97 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 150.00 | 30.65 | 31.20 | 30.93 | 31.14 | +2.54 | +8.89% | 0.21 | 551 | 827 | 0.56 | 0.95 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 152.50 | 28.30 | 28.75 | 28.53 | 28.00 | +2.55 | +10.02% | 0.19 | 5 | 19 | 0.53 | 0.94 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 155.00 | 26.00 | 26.25 | 26.13 | 26.50 | +2.16 | +8.88% | 0.17 | 27 | 191 | 0.50 | 0.92 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 157.50 | 23.60 | 24.00 | 23.80 | 24.45 | +2.79 | +12.89% | 0.15 | 1 | 44 | 0.49 | 0.91 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 160.00 | 21.45 | 21.60 | 21.53 | 21.85 | +1.80 | +8.98% | 0.13 | 247 | 1,140 | 0.48 | 0.89 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 162.50 | 19.20 | 19.35 | 19.28 | 19.25 | +1.35 | +7.55% | 0.12 | 20 | 125 | 0.47 | 0.86 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 165.00 | 17.05 | 17.20 | 17.13 | 17.32 | +1.54 | +9.76% | 0.10 | 484 | 552 | 0.46 | 0.83 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 167.50 | 15.00 | 15.10 | 15.05 | 15.01 | +1.52 | +11.27% | 0.09 | 162 | 314 | 0.45 | 0.80 | 0.02 | -0.17 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 170.00 | 13.05 | 13.15 | 13.10 | 13.10 | +1.00 | +8.27% | 0.08 | 891 | 2,071 | 0.44 | 0.76 | 0.02 | -0.18 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 172.50 | 11.20 | 11.30 | 11.25 | 11.55 | +1.05 | +10.00% | 0.07 | 359 | 2,230 | 0.44 | 0.71 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 175.00 | 9.50 | 9.55 | 9.53 | 9.61 | +0.76 | +8.59% | 0.05 | 2,006 | 4,278 | 0.43 | 0.65 | 0.02 | -0.20 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 177.50 | 7.95 | 8.00 | 7.98 | 7.92 | +0.50 | +6.74% | 0.04 | 1,171 | 1,846 | 0.42 | 0.59 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 180.00 | 6.50 | 6.60 | 6.55 | 6.50 | +0.30 | +4.84% | 0.04 | 5,107 | 8,492 | 0.42 | 0.53 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 182.50 | 5.25 | 5.35 | 5.30 | 5.32 | +0.27 | +5.35% | 0.03 | 2,800 | 1,918 | 0.41 | 0.47 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 185.00 | 4.20 | 4.25 | 4.23 | 4.25 | +0.15 | +3.66% | 0.02 | 8,013 | 28,265 | 0.40 | 0.40 | 0.03 | -0.19 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 187.50 | 3.30 | 3.35 | 3.33 | 3.32 | -0.01 | -0.30% | 0.02 | 3,699 | 2,815 | 0.40 | 0.34 | 0.02 | -0.18 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 190.00 | 2.57 | 2.59 | 2.58 | 2.58 | -0.06 | -2.28% | 0.01 | 7,151 | 21,123 | 0.40 | 0.28 | 0.02 | -0.16 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 192.50 | 1.97 | 1.99 | 1.98 | 1.96 | -0.14 | -6.67% | 0.01 | 3,507 | 1,593 | 0.40 | 0.23 | 0.02 | -0.15 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 195.00 | 1.50 | 1.52 | 1.51 | 1.50 | -0.16 | -9.64% | 0.01 | 4,532 | 7,643 | 0.39 | 0.19 | 0.02 | -0.13 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 197.50 | 1.13 | 1.15 | 1.14 | 1.18 | -0.12 | -9.24% | 0.01 | 1,082 | 996 | 0.40 | 0.15 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 200.00 | 0.86 | 0.87 | 0.87 | 0.86 | -0.16 | -15.69% | 0.00 | 6,788 | 38,760 | 0.40 | 0.12 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 202.50 | 0.66 | 0.67 | 0.67 | 0.67 | -0.14 | -17.29% | 0.00 | 601 | 872 | 0.40 | 0.10 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 205.00 | 0.50 | 0.51 | 0.51 | 0.51 | -0.13 | -20.32% | 0.00 | 1,835 | 16,821 | 0.41 | 0.08 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 210.00 | 0.31 | 0.32 | 0.32 | 0.32 | -0.10 | -23.81% | 0.00 | 2,328 | 11,990 | 0.43 | 0.05 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 215.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.09 | -30.00% | 0.00 | 760 | 5,169 | 0.44 | 0.03 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 220.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 1,773 | 30,608 | 0.46 | 0.02 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 225.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.06 | -37.50% | 0.00 | 620 | 6,455 | 0.48 | 0.01 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 230.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 233 | 2,997 | 0.50 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 235.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 99 | 1,939 | 0.52 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 493 | 3,621 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 245.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 116 | 914 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 276 | 5,843 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,678 | 955 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 1,197 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 265.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 738 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,806 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 498 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 952 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 658 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 515 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 2:59:03 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:59:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 150 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:59:03 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 2:59:03 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:59:03 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,018 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 481 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 961 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 907 | 1.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.59 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 101 | 35 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 446 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 80 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,192 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 538 | 3,220 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 100.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 9,243 | 1,865 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 105.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 8,814 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 110.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 6,557 | 469 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 115.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 123 | 1,832 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 120.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 151 | 2,419 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 125.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 69 | 1,039 | 0.75 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 130.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 245 | 1,136 | 0.70 | 0.00 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 135.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 62 | 1,514 | 0.66 | -0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 140.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.14 | -43.75% | 0.00 | 521 | 9,349 | 0.61 | -0.02 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 145.00 | 0.25 | 0.26 | 0.26 | 0.24 | -0.25 | -51.02% | 0.00 | 273 | 1,898 | 0.57 | -0.03 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 150.00 | 0.37 | 0.38 | 0.38 | 0.37 | -0.33 | -47.15% | 0.00 | 1,227 | 3,791 | 0.54 | -0.05 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 152.50 | 0.45 | 0.47 | 0.46 | 0.45 | -0.44 | -49.44% | 0.00 | 236 | 562 | 0.52 | -0.06 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 155.00 | 0.57 | 0.58 | 0.58 | 0.58 | -0.50 | -46.30% | 0.00 | 827 | 13,848 | 0.51 | -0.08 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 157.50 | 0.72 | 0.73 | 0.73 | 0.69 | -0.66 | -48.89% | 0.00 | 371 | 1,013 | 0.49 | -0.09 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 160.00 | 0.92 | 0.93 | 0.93 | 0.93 | -0.73 | -43.98% | 0.01 | 1,792 | 6,962 | 0.48 | -0.11 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 162.50 | 1.18 | 1.20 | 1.19 | 1.13 | -0.94 | -45.42% | 0.01 | 616 | 541 | 0.47 | -0.14 | 0.01 | -0.15 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 165.00 | 1.52 | 1.54 | 1.53 | 1.53 | -1.04 | -40.47% | 0.01 | 2,734 | 4,135 | 0.46 | -0.17 | 0.01 | -0.16 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 167.50 | 1.94 | 1.97 | 1.96 | 1.96 | -1.19 | -37.78% | 0.01 | 596 | 511 | 0.45 | -0.20 | 0.02 | -0.17 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 170.00 | 2.48 | 2.50 | 2.49 | 2.50 | -1.30 | -34.22% | 0.01 | 1,754 | 4,879 | 0.44 | -0.24 | 0.02 | -0.18 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 172.50 | 3.10 | 3.20 | 3.15 | 3.15 | -1.47 | -31.82% | 0.02 | 739 | 1,248 | 0.44 | -0.29 | 0.02 | -0.19 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 175.00 | 3.90 | 3.95 | 3.93 | 3.82 | -1.75 | -31.42% | 0.02 | 3,520 | 9,351 | 0.43 | -0.35 | 0.02 | -0.20 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 177.50 | 4.80 | 4.90 | 4.85 | 4.75 | -1.88 | -28.36% | 0.03 | 2,372 | 504 | 0.42 | -0.41 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 180.00 | 5.90 | 6.00 | 5.95 | 5.85 | -2.05 | -25.95% | 0.03 | 2,755 | 5,499 | 0.41 | -0.47 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 182.50 | 7.15 | 7.25 | 7.20 | 7.19 | -2.16 | -23.11% | 0.04 | 1,552 | 2,096 | 0.41 | -0.53 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 185.00 | 8.60 | 8.65 | 8.63 | 8.56 | -2.24 | -20.75% | 0.05 | 802 | 6,889 | 0.40 | -0.60 | 0.03 | -0.19 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 187.50 | 10.20 | 10.25 | 10.23 | 9.94 | -2.66 | -21.12% | 0.05 | 182 | 178 | 0.40 | -0.66 | 0.02 | -0.18 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 190.00 | 11.95 | 12.05 | 12.00 | 11.81 | -2.54 | -17.70% | 0.06 | 692 | 7,402 | 0.40 | -0.72 | 0.02 | -0.16 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 192.50 | 13.85 | 13.95 | 13.90 | 13.85 | -2.55 | -15.55% | 0.07 | 106 | 53 | 0.39 | -0.77 | 0.02 | -0.15 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 195.00 | 15.90 | 16.00 | 15.95 | 16.15 | -2.79 | -14.74% | 0.08 | 179 | 2,369 | 0.39 | -0.81 | 0.02 | -0.13 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 197.50 | 18.00 | 18.15 | 18.08 | 18.48 | -5.32 | -22.36% | 0.09 | 9 | 148 | 0.40 | -0.85 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 200.00 | 20.25 | 20.40 | 20.33 | 20.01 | -2.85 | -12.47% | 0.10 | 355 | 2,104 | 0.40 | -0.88 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 202.50 | 22.35 | 22.80 | 22.58 | 22.27 | -2.99 | -11.84% | 0.11 | 16 | 16 | 0.40 | -0.90 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 205.00 | 24.75 | 25.15 | 24.95 | 24.65 | -5.19 | -17.40% | 0.12 | 347 | 841 | 0.37 | -0.92 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 210.00 | 29.60 | 30.00 | 29.80 | 30.15 | -2.35 | -7.24% | 0.14 | 160 | 402 | 0.47 | -0.95 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 215.00 | 34.40 | 34.95 | 34.68 | 34.35 | -5.30 | -13.37% | 0.16 | 1,104 | 223 | 0.51 | -0.97 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 220.00 | 39.00 | 39.90 | 39.45 | 45.06 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | -0.98 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 225.00 | 44.45 | 45.00 | 44.73 | 45.40 | -2.06 | -4.34% | 0.20 | 61 | 8 | 0.68 | -0.99 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 230.00 | 49.00 | 50.10 | 49.55 | 35.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 235.00 | 54.00 | 55.10 | 54.55 | 48.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 2:59:03 PM EST |
| 240.00 | 59.00 | 60.40 | 59.70 | 55.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 245.00 | 64.00 | 65.10 | 64.55 | 65.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 250.00 | 69.00 | 70.10 | 69.55 | 70.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 255.00 | 74.00 | 75.10 | 74.55 | 61.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 2:59:03 PM EST |
| 260.00 | 79.00 | 80.40 | 79.70 | 65.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 265.00 | 84.00 | 85.10 | 84.55 | 71.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 270.00 | 89.00 | 90.10 | 89.55 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 275.00 | 94.00 | 95.10 | 94.55 | % | 0.34 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 280.00 | 99.00 | 100.10 | 99.55 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 285.00 | 104.00 | 105.10 | 104.55 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 290.00 | 109.00 | 110.10 | 109.55 | 96.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 295.00 | 114.00 | 115.10 | 114.55 | 100.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 300.00 | 119.00 | 120.40 | 119.70 | 120.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 305.00 | 124.00 | 125.40 | 124.70 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 310.00 | 129.00 | 130.55 | 129.78 | 116.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 320.00 | 139.00 | 140.40 | 139.70 | 140.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 330.00 | 149.00 | 150.55 | 149.78 | 132.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:59:03 PM EST |
| 340.00 | 159.00 | 160.40 | 159.70 | % | 0.47 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 350.00 | 169.00 | 170.10 | 169.55 | 152.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:59:03 PM EST |
| 360.00 | 179.00 | 180.10 | 179.55 | % | 0.50 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 370.00 | 189.00 | 190.40 | 189.70 | % | 0.51 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 380.00 | 199.00 | 200.10 | 199.55 | % | 0.53 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 390.00 | 209.00 | 210.40 | 209.70 | % | 0.54 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 400.00 | 219.00 | 220.40 | 219.70 | % | 0.55 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 410.00 | 229.00 | 230.40 | 229.70 | % | 0.56 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST |