Options Chain for NVIDIA CORPORATION COM (NVDA) - $181.13 as of 11/21/2025 4:06:44 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 | 127.60 | 130.40 | 129.00 | 128.32 | -4.03 | -3.05% | 2.58 | 4 | 38 | 4.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 122.60 | 125.45 | 124.03 | 130.65 | 0.00 | 0.00% | 2.26 | 0 | 20 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 117.65 | 120.45 | 119.05 | 134.10 | 0.00 | 0.00% | 1.98 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 112.65 | 115.45 | 114.05 | 123.75 | 0.00 | 0.00% | 1.75 | 0 | 17 | 3.24 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 107.65 | 110.45 | 109.05 | 120.20 | 0.00 | 0.00% | 1.56 | 0 | 16 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 102.40 | 105.45 | 103.93 | 108.30 | -4.50 | -3.99% | 1.39 | 10 | 37 | 2.84 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 97.70 | 100.05 | 98.88 | 100.14 | -9.75 | -8.88% | 1.24 | 4 | 19 | 2.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 92.70 | 95.20 | 93.95 | 93.55 | -9.10 | -8.87% | 1.11 | 2 | 15 | 2.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 87.70 | 90.55 | 89.13 | 88.50 | -10.85 | -10.93% | 0.99 | 2 | 44 | 2.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 82.75 | 85.55 | 84.15 | 88.90 | +1.45 | +1.66% | 0.89 | 17 | 40 | 2.16 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 100.00 | 77.95 | 80.55 | 79.25 | 83.02 | -0.13 | -0.16% | 0.79 | 7 | 45 | 2.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 73.50 | 75.10 | 74.30 | 74.52 | -9.48 | -11.29% | 0.71 | 105 | 123 | 1.74 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 68.75 | 69.40 | 69.08 | 70.64 | -0.18 | -0.26% | 0.63 | 21 | 212 | 1.28 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 63.80 | 64.50 | 64.15 | 65.42 | -2.90 | -4.25% | 0.56 | 1 | 46 | 1.18 | 1.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 120.00 | 58.80 | 59.50 | 59.15 | 59.20 | -2.05 | -3.35% | 0.49 | 36 | 68 | 1.10 | 0.99 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 125.00 | 53.90 | 54.60 | 54.25 | 56.82 | -0.69 | -1.20% | 0.43 | 97 | 22 | 1.04 | 0.99 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 130.00 | 48.95 | 49.60 | 49.28 | 54.20 | +2.70 | +5.25% | 0.38 | 78 | 52 | 0.94 | 0.98 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 135.00 | 44.10 | 44.70 | 44.40 | 48.94 | +0.94 | +1.96% | 0.33 | 88 | 358 | 0.90 | 0.97 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 140.00 | 39.25 | 39.85 | 39.55 | 39.50 | -1.50 | -3.66% | 0.28 | 186 | 249 | 0.72 | 0.95 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 145.00 | 34.45 | 35.00 | 34.73 | 34.97 | -1.83 | -4.98% | 0.24 | 47 | 120 | 0.67 | 0.94 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 150.00 | 29.80 | 30.25 | 30.03 | 30.15 | -1.22 | -3.89% | 0.20 | 552 | 1,777 | 0.66 | 0.91 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 155.00 | 25.25 | 25.60 | 25.43 | 25.25 | -2.20 | -8.02% | 0.16 | 292 | 246 | 0.62 | 0.88 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 160.00 | 20.85 | 21.15 | 21.00 | 22.10 | -1.13 | -4.87% | 0.13 | 1,236 | 643 | 0.60 | 0.84 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 162.50 | 18.75 | 19.55 | 19.15 | 19.20 | -1.53 | -7.39% | 0.12 | 191 | 133 | 0.60 | 0.82 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 165.00 | 16.50 | 17.25 | 16.88 | 16.69 | -2.15 | -11.42% | 0.10 | 598 | 473 | 0.59 | 0.78 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 167.50 | 14.50 | 15.00 | 14.75 | 15.47 | -1.38 | -8.19% | 0.09 | 613 | 328 | 0.57 | 0.75 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 170.00 | 12.85 | 13.35 | 13.10 | 12.97 | -2.03 | -13.54% | 0.08 | 2,378 | 1,348 | 0.56 | 0.71 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 172.50 | 11.20 | 11.40 | 11.30 | 11.25 | -1.94 | -14.71% | 0.07 | 2,068 | 358 | 0.55 | 0.66 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 175.00 | 9.60 | 9.85 | 9.73 | 9.64 | -1.93 | -16.69% | 0.06 | 4,945 | 30,404 | 0.53 | 0.61 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 177.50 | 8.05 | 8.25 | 8.15 | 8.05 | -1.90 | -19.10% | 0.05 | 4,115 | 554 | 0.52 | 0.56 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 180.00 | 6.75 | 6.90 | 6.83 | 6.78 | -1.67 | -19.77% | 0.04 | 12,899 | 6,424 | 0.51 | 0.50 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 182.50 | 5.55 | 5.65 | 5.60 | 5.54 | -1.61 | -22.52% | 0.03 | 7,152 | 2,394 | 0.50 | 0.44 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 185.00 | 4.45 | 4.55 | 4.50 | 4.50 | -1.50 | -25.00% | 0.02 | 14,736 | 7,455 | 0.49 | 0.39 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 187.50 | 3.55 | 3.65 | 3.60 | 3.45 | -1.50 | -30.31% | 0.02 | 4,639 | 2,103 | 0.49 | 0.33 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 190.00 | 2.77 | 2.84 | 2.81 | 2.78 | -1.22 | -30.50% | 0.01 | 27,951 | 11,267 | 0.48 | 0.28 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 192.50 | 2.14 | 2.21 | 2.18 | 2.12 | -1.11 | -34.37% | 0.01 | 3,553 | 1,403 | 0.47 | 0.23 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 195.00 | 1.63 | 1.67 | 1.65 | 1.64 | -0.89 | -35.18% | 0.01 | 8,494 | 10,287 | 0.47 | 0.19 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 197.50 | 1.24 | 1.28 | 1.26 | 1.23 | -0.79 | -39.11% | 0.01 | 4,356 | 2,588 | 0.47 | 0.15 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 200.00 | 0.94 | 0.97 | 0.96 | 0.96 | -0.64 | -40.00% | 0.00 | 38,370 | 53,568 | 0.46 | 0.12 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 202.50 | 0.71 | 0.74 | 0.73 | 0.72 | -0.54 | -42.86% | 0.00 | 2,694 | 2,699 | 0.47 | 0.10 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 205.00 | 0.54 | 0.56 | 0.55 | 0.55 | -0.41 | -42.71% | 0.00 | 7,166 | 28,411 | 0.47 | 0.08 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 207.50 | 0.42 | 0.44 | 0.43 | 0.42 | -0.34 | -44.74% | 0.00 | 1,454 | 887 | 0.47 | 0.06 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 210.00 | 0.33 | 0.34 | 0.34 | 0.34 | -0.24 | -41.38% | 0.00 | 6,125 | 11,323 | 0.48 | 0.05 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 212.50 | 0.26 | 0.28 | 0.27 | 0.30 | -0.18 | -37.50% | 0.00 | 1,797 | 1,090 | 0.49 | 0.04 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 215.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.18 | -46.16% | 0.00 | 1,646 | 8,166 | 0.50 | 0.03 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 220.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 5,804 | 36,695 | 0.52 | 0.02 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 225.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 974 | 6,522 | 0.54 | 0.02 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 230.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 510 | 8,523 | 0.57 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 235.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 319 | 3,150 | 0.58 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 240.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 290 | 3,921 | 0.61 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 245.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 164 | 3,909 | 0.63 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 250.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 228 | 4,629 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 255.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 237 | 894 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 260.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 64 | 1,879 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 265.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 126 | 641 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 270.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 198 | 625 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 182 | 768 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 1,209 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 572 | 698 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 875 | 932 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 551 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,744 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,119 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 782 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 61 | 260 | 0.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,194 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 774 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.27 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 200 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 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 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 35 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 72 | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 57 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 99 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 67 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 81 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,842 | 695 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 125 | 15,347 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1,088 | 7,230 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 36 | 11,617 | 1.12 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 6,189 | 4,337 | 1.06 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.05 | -31.25% | 0.00 | 781 | 8,458 | 1.00 | 0.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 120.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 423 | 1,360 | 0.94 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 125.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 0.00 | 295 | 10,606 | 0.90 | -0.01 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 130.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.04 | -13.34% | 0.00 | 906 | 1,114 | 0.85 | -0.02 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 135.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.07 | -17.50% | 0.00 | 496 | 1,611 | 0.80 | -0.03 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 140.00 | 0.45 | 0.47 | 0.46 | 0.47 | -0.08 | -14.55% | 0.00 | 835 | 1,798 | 0.76 | -0.05 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 145.00 | 0.63 | 0.65 | 0.64 | 0.65 | -0.07 | -9.73% | 0.00 | 1,433 | 1,592 | 0.72 | -0.06 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 150.00 | 0.89 | 0.92 | 0.91 | 0.90 | -0.11 | -10.90% | 0.01 | 6,077 | 6,658 | 0.68 | -0.09 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 155.00 | 1.27 | 1.29 | 1.28 | 1.32 | -0.09 | -6.39% | 0.01 | 1,871 | 5,332 | 0.64 | -0.12 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 160.00 | 1.83 | 1.88 | 1.86 | 1.88 | -0.11 | -5.53% | 0.01 | 4,249 | 13,124 | 0.61 | -0.16 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 162.50 | 2.23 | 2.26 | 2.25 | 2.29 | -0.06 | -2.56% | 0.01 | 1,128 | 879 | 0.60 | -0.18 | 0.01 | -0.21 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 165.00 | 2.66 | 2.73 | 2.70 | 2.72 | -0.11 | -3.89% | 0.02 | 2,972 | 4,345 | 0.58 | -0.22 | 0.01 | -0.22 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 167.50 | 3.20 | 3.30 | 3.25 | 3.30 | -0.08 | -2.37% | 0.02 | 1,834 | 1,174 | 0.57 | -0.25 | 0.02 | -0.24 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 170.00 | 3.85 | 3.95 | 3.90 | 3.87 | -0.13 | -3.25% | 0.02 | 9,262 | 9,320 | 0.56 | -0.29 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 172.50 | 4.55 | 4.70 | 4.63 | 4.65 | 0.00 | 0.00% | 0.03 | 3,061 | 3,783 | 0.55 | -0.34 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 175.00 | 5.45 | 5.55 | 5.50 | 5.55 | +0.09 | +1.65% | 0.03 | 11,418 | 8,447 | 0.54 | -0.39 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 177.50 | 6.45 | 6.55 | 6.50 | 6.55 | +0.10 | +1.55% | 0.04 | 4,948 | 899 | 0.53 | -0.44 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 180.00 | 7.55 | 7.70 | 7.63 | 7.71 | +0.16 | +2.12% | 0.04 | 6,415 | 13,966 | 0.52 | -0.50 | 0.02 | -0.27 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 182.50 | 8.85 | 8.95 | 8.90 | 9.00 | +0.40 | +4.66% | 0.05 | 4,306 | 3,962 | 0.50 | -0.56 | 0.02 | -0.26 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 185.00 | 10.25 | 10.35 | 10.30 | 10.48 | +0.53 | +5.33% | 0.06 | 5,032 | 7,217 | 0.50 | -0.61 | 0.02 | -0.25 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 187.50 | 11.65 | 12.05 | 11.85 | 12.00 | +0.51 | +4.44% | 0.06 | 1,031 | 1,654 | 0.49 | -0.67 | 0.02 | -0.23 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 190.00 | 13.25 | 13.65 | 13.45 | 13.85 | +0.95 | +7.37% | 0.07 | 2,079 | 6,189 | 0.48 | -0.72 | 0.02 | -0.21 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 192.50 | 14.85 | 16.15 | 15.50 | 15.74 | +1.49 | +10.46% | 0.08 | 531 | 1,074 | 0.48 | -0.77 | 0.02 | -0.19 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 195.00 | 17.10 | 17.65 | 17.38 | 17.65 | +1.14 | +6.91% | 0.09 | 1,244 | 3,702 | 0.47 | -0.81 | 0.02 | -0.16 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 197.50 | 18.95 | 19.85 | 19.40 | 19.74 | +1.34 | +7.29% | 0.10 | 1,121 | 1,149 | 0.47 | -0.85 | 0.01 | -0.14 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 200.00 | 21.70 | 22.00 | 21.85 | 21.98 | +1.38 | +6.70% | 0.11 | 874 | 3,392 | 0.47 | -0.88 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 202.50 | 23.30 | 24.40 | 23.85 | 23.85 | +2.07 | +9.51% | 0.12 | 64 | 157 | 0.47 | -0.90 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 205.00 | 26.25 | 26.75 | 26.50 | 25.20 | +0.29 | +1.17% | 0.13 | 62 | 1,230 | 0.48 | -0.92 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 207.50 | 28.00 | 29.20 | 28.60 | 28.34 | +1.41 | +5.24% | 0.14 | 66 | 142 | 0.49 | -0.94 | 0.01 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 210.00 | 31.05 | 31.60 | 31.33 | 30.35 | +0.65 | +2.19% | 0.15 | 1,073 | 1,709 | 0.49 | -0.95 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 212.50 | 32.90 | 34.15 | 33.53 | 31.55 | +4.16 | +15.19% | 0.16 | 6 | 39 | 0.58 | -0.96 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 215.00 | 35.95 | 36.50 | 36.23 | 33.90 | -0.35 | -1.03% | 0.17 | 22 | 1,672 | 0.62 | -0.97 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 220.00 | 40.90 | 41.50 | 41.20 | 40.96 | +1.41 | +3.57% | 0.19 | 141 | 311 | 0.65 | -0.98 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 225.00 | 45.85 | 46.65 | 46.25 | 46.00 | +1.16 | +2.59% | 0.21 | 29 | 5 | 0.73 | -0.98 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 230.00 | 50.00 | 52.15 | 51.08 | 49.04 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.94 | -0.99 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 235.00 | 54.85 | 57.45 | 56.15 | 55.31 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 240.00 | 59.85 | 62.45 | 61.15 | 57.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 245.00 | 65.65 | 66.70 | 66.18 | 61.95 | -0.80 | -1.28% | 0.27 | 22 | 4 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 250.00 | 70.00 | 72.15 | 71.08 | 56.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 255.00 | 75.00 | 77.15 | 76.08 | 80.20 | +14.40 | +21.89% | 0.30 | 2 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 260.00 | 80.00 | 82.15 | 81.08 | 72.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 265.00 | 85.00 | 87.15 | 86.08 | 75.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 270.00 | 90.00 | 92.15 | 91.08 | 80.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 275.00 | 95.00 | 97.15 | 96.08 | 87.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 280.00 | 100.00 | 102.15 | 101.08 | 101.00 | +8.05 | +8.67% | 0.36 | 4 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 285.00 | 105.00 | 107.15 | 106.08 | 95.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 290.00 | 110.00 | 112.15 | 111.08 | 101.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 295.00 | 115.00 | 117.15 | 116.08 | 107.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 300.00 | 120.00 | 122.15 | 121.08 | 110.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 305.00 | 125.00 | 127.15 | 126.08 | 114.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 310.00 | 130.00 | 132.15 | 131.08 | 121.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 320.00 | 140.00 | 142.15 | 141.08 | 129.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 330.00 | 150.00 | 152.15 | 151.08 | 140.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 340.00 | 160.00 | 162.15 | 161.08 | 144.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 350.00 | 170.00 | 172.15 | 171.08 | 161.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 360.00 | 180.00 | 182.15 | 181.08 | 170.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 370.00 | 190.00 | 192.15 | 191.08 | 177.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 380.00 | 200.00 | 202.15 | 201.08 | 192.25 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 390.00 | 210.00 | 212.15 | 211.08 | 200.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 400.00 | 220.00 | 222.15 | 221.08 | 211.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 410.00 | 230.00 | 232.15 | 231.08 | 221.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 420.00 | 240.00 | 242.15 | 241.08 | 230.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |