Options Chain for NVIDIA CORPORATION COM (NVDA) - $180.99 as of 12/22/2025 2:40:50 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 | 132.25 | 135.15 | 133.70 | 133.13 | 0.00 | 0.00% | 2.67 | 0 | 65 | 7.47 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 55.00 | 127.25 | 130.15 | 128.70 | 128.14 | 0.00 | 0.00% | 2.34 | 0 | 8 | 6.95 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 60.00 | 122.25 | 125.15 | 123.70 | 123.20 | 0.00 | 0.00% | 2.06 | 0 | 13 | 6.47 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 65.00 | 117.25 | 120.15 | 118.70 | 118.21 | 0.00 | 0.00% | 1.83 | 0 | 2 | 6.04 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 70.00 | 112.25 | 115.15 | 113.70 | 109.94 | 0.00 | 0.00% | 1.62 | 0 | 21 | 5.65 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:03 PM EST |
| 75.00 | 107.25 | 110.15 | 108.70 | 108.25 | 0.00 | 0.00% | 1.45 | 0 | 5 | 5.28 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 80.00 | 102.25 | 105.15 | 103.70 | 94.97 | 0.00 | 0.00% | 1.30 | 0 | 7 | 4.94 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:03 PM EST |
| 85.00 | 98.00 | 99.40 | 98.70 | 98.32 | 0.00 | 0.00% | 1.16 | 0 | 27 | 3.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 90.00 | 92.30 | 95.20 | 93.75 | 87.50 | 0.00 | 0.00% | 1.04 | 0 | 66 | 4.34 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:03 PM EST |
| 95.00 | 87.30 | 90.20 | 88.75 | 88.46 | 0.00 | 0.00% | 0.93 | 0 | 3 | 4.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 100.00 | 82.50 | 85.20 | 83.85 | 83.51 | 0.00 | 0.00% | 0.84 | 0 | 141 | 3.78 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 105.00 | 77.85 | 79.40 | 78.63 | 75.75 | 0.00 | 0.00% | 0.75 | 0 | 135 | 2.98 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:03 PM EST |
| 110.00 | 73.00 | 74.30 | 73.65 | 73.50 | 0.00 | 0.00% | 0.67 | 0 | 137 | 2.67 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 115.00 | 68.20 | 69.45 | 68.83 | 68.55 | 0.00 | 0.00% | 0.60 | 0 | 82 | 2.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 120.00 | 62.80 | 64.55 | 63.68 | 62.95 | 0.00 | 0.00% | 0.53 | 0 | 124 | 2.45 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 125.00 | 58.30 | 60.05 | 59.18 | 58.60 | 0.00 | 0.00% | 0.47 | 0 | 79 | 2.51 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 130.00 | 53.05 | 54.45 | 53.75 | 53.28 | 0.00 | 0.00% | 0.41 | 0 | 279 | 1.99 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 135.00 | 48.25 | 50.20 | 49.23 | 48.71 | 0.00 | 0.00% | 0.36 | 0 | 92 | 2.16 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 140.00 | 43.25 | 44.30 | 43.78 | 43.65 | 0.00 | 0.00% | 0.31 | 0 | 377 | 1.55 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 145.00 | 38.50 | 39.65 | 39.08 | 38.90 | 0.00 | 0.00% | 0.27 | 0 | 150 | 1.55 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 150.00 | 33.70 | 33.85 | 33.78 | 33.70 | 0.00 | 0.00% | 0.23 | 0 | 1,197 | 0.89 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 152.50 | 31.10 | 31.50 | 31.30 | 30.92 | 0.00 | 0.00% | 0.21 | 0 | 73 | 0.94 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 155.00 | 28.65 | 28.95 | 28.80 | 28.40 | 0.00 | 0.00% | 0.19 | 0 | 699 | 0.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 157.50 | 26.20 | 26.40 | 26.30 | 26.25 | 0.00 | 0.00% | 0.17 | 0 | 156 | 0.70 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 160.00 | 23.70 | 24.60 | 24.15 | 23.85 | 0.00 | 0.00% | 0.15 | 0 | 1,742 | 0.63 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 162.50 | 20.60 | 22.10 | 21.35 | 20.97 | 0.00 | 0.00% | 0.13 | 0 | 260 | 0.57 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 165.00 | 18.75 | 18.95 | 18.85 | 18.80 | 0.00 | 0.00% | 0.11 | 0 | 2,340 | 0.49 | 1.00 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 167.50 | 16.15 | 16.50 | 16.33 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 708 | 0.47 | 0.99 | 0.00 | -0.03 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 170.00 | 13.70 | 14.20 | 13.95 | 13.85 | 0.00 | 0.00% | 0.08 | 0 | 7,315 | 0.40 | 0.98 | 0.01 | -0.07 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 172.50 | 11.30 | 11.45 | 11.38 | 11.43 | 0.00 | 0.00% | 0.07 | 0 | 5,597 | 0.37 | 0.95 | 0.01 | -0.12 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 175.00 | 8.90 | 9.05 | 8.98 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 27,904 | 0.33 | 0.91 | 0.02 | -0.16 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 177.50 | 6.55 | 6.70 | 6.63 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 66,474 | 0.30 | 0.86 | 0.04 | -0.20 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 180.00 | 4.45 | 4.50 | 4.48 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 59,865 | 0.28 | 0.77 | 0.06 | -0.23 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 182.50 | 2.64 | 2.67 | 2.66 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 71,493 | 0.26 | 0.62 | 0.08 | -0.24 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 185.00 | 1.33 | 1.35 | 1.34 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 74,794 | 0.25 | 0.40 | 0.09 | -0.22 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 187.50 | 0.57 | 0.59 | 0.58 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 33,739 | 0.24 | 0.20 | 0.07 | -0.15 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 190.00 | 0.22 | 0.23 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 62,493 | 0.25 | 0.09 | 0.04 | -0.09 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 192.50 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21,679 | 0.25 | 0.04 | 0.02 | -0.05 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 195.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32,036 | 0.28 | 0.01 | 0.01 | -0.02 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 197.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,858 | 0.30 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32,456 | 0.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 202.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,738 | 0.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,445 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 207.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,651 | 0.43 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,083 | 0.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,159 | 0.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27,629 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,268 | 0.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,348 | 0.75 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,725 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,074 | 0.88 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,912 | 0.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23,328 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,309 | 1.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,044 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,422 | 1.17 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 1.22 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.33 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,032 | 1.43 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,756 | 1.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/22/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.61 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 859 | 1.70 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/22/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/22/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/22/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/22/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/22/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.24 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:03 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 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,018 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,516 | 2.61 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,254 | 2.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,673 | 2.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,061 | 2.10 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,584 | 1.94 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,011 | 1.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,322 | 1.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,840 | 1.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,186 | 1.44 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,505 | 1.35 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,825 | 1.23 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,679 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,367 | 0.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,777 | 0.84 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,284 | 0.73 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 152.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,646 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 155.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,199 | 0.66 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 157.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10,718 | 0.60 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 160.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52,526 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 162.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18,349 | 0.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 165.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32,360 | 0.49 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 167.50 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7,294 | 0.45 | -0.01 | 0.00 | -0.03 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 170.00 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21,293 | 0.41 | -0.02 | 0.01 | -0.07 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 172.50 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12,808 | 0.37 | -0.05 | 0.01 | -0.12 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 175.00 | 0.21 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 24,128 | 0.33 | -0.09 | 0.02 | -0.16 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 177.50 | 0.37 | 0.39 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13,611 | 0.30 | -0.14 | 0.04 | -0.20 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 180.00 | 0.71 | 0.73 | 0.72 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 21,038 | 0.28 | -0.23 | 0.06 | -0.23 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 182.50 | 1.40 | 1.42 | 1.41 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11,487 | 0.26 | -0.38 | 0.08 | -0.24 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 185.00 | 2.59 | 2.61 | 2.60 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 10,884 | 0.25 | -0.60 | 0.09 | -0.22 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 187.50 | 4.30 | 4.40 | 4.35 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 1,074 | 0.24 | -0.80 | 0.07 | -0.15 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 190.00 | 6.50 | 6.60 | 6.55 | 6.45 | 0.00 | 0.00% | 0.03 | 0 | 2,504 | 0.25 | -0.91 | 0.04 | -0.09 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 192.50 | 8.55 | 9.10 | 8.83 | 8.88 | 0.00 | 0.00% | 0.05 | 0 | 239 | 0.28 | -0.96 | 0.02 | -0.05 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 195.00 | 11.25 | 11.45 | 11.35 | 11.31 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.34 | -0.99 | 0.01 | -0.02 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 197.50 | 13.20 | 14.60 | 13.90 | 14.05 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.45 | -1.00 | 0.00 | -0.01 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 200.00 | 16.05 | 16.75 | 16.40 | 16.41 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.45 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 202.50 | 18.45 | 19.30 | 18.88 | 18.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 205.00 | 21.00 | 21.55 | 21.28 | 21.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.60 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 207.50 | 23.20 | 24.60 | 23.90 | 23.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 210.00 | 26.00 | 26.80 | 26.40 | 26.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.70 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 215.00 | 30.65 | 32.05 | 31.35 | 31.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 220.00 | 35.65 | 37.05 | 36.35 | 36.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 225.00 | 40.75 | 42.00 | 41.38 | 41.71 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 4:00:03 PM EST |
| 230.00 | 45.75 | 47.00 | 46.38 | 54.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 4:00:03 PM EST |
| 235.00 | 50.75 | 52.00 | 51.38 | 56.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 4:00:03 PM EST |
| 240.00 | 55.75 | 57.00 | 56.38 | 62.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/22/2025 4:00:03 PM EST |
| 245.00 | 60.75 | 62.00 | 61.38 | 62.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 4:00:03 PM EST |
| 250.00 | 65.75 | 67.00 | 66.38 | 65.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/22/2025 4:00:03 PM EST |
| 255.00 | 70.75 | 72.00 | 71.38 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 260.00 | 75.75 | 77.00 | 76.38 | 79.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 4:00:03 PM EST |
| 265.00 | 80.75 | 82.00 | 81.38 | 81.66 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.09 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 270.00 | 85.75 | 87.00 | 86.38 | 86.16 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 4:00:03 PM EST |
| 275.00 | 90.75 | 91.95 | 91.35 | 102.09 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/22/2025 4:00:03 PM EST |
| 280.00 | 95.75 | 97.00 | 96.38 | 95.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/22/2025 4:00:03 PM EST |
| 285.00 | 100.75 | 102.00 | 101.38 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 290.00 | 105.80 | 107.00 | 106.40 | 112.38 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/22/2025 4:00:03 PM EST |
| 295.00 | 110.75 | 112.00 | 111.38 | % | 0.38 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 300.00 | 115.75 | 117.00 | 116.38 | % | 0.39 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 305.00 | 120.75 | 122.00 | 121.38 | % | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 310.00 | 125.75 | 127.00 | 126.38 | % | 0.41 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 320.00 | 135.75 | 137.00 | 136.38 | % | 0.43 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 330.00 | 145.75 | 146.95 | 146.35 | % | 0.44 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 340.00 | 155.75 | 157.00 | 156.38 | % | 0.46 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 350.00 | 165.75 | 167.00 | 166.38 | % | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 360.00 | 175.75 | 177.00 | 176.38 | % | 0.49 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 370.00 | 185.75 | 187.00 | 186.38 | % | 0.50 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 380.00 | 195.75 | 197.00 | 196.38 | % | 0.52 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST | |||
| 390.00 | 205.75 | 207.00 | 206.38 | % | 0.53 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/22/2025 4:00:03 PM EST |