Options Chain for NVIDIA CORPORATION COM (NVDA) - $113.82 as of 5/5/2025 8:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 101.00 | 106.00 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 96.00 | 99.75 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 92.25 | 94.75 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 87.20 | 89.80 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 82.25 | 84.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 76.00 | 81.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 71.00 | 74.85 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 66.00 | 69.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 57.40 | 60.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 52.50 | 55.05 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 65.00 | 47.50 | 50.10 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 70.00 | 41.00 | 45.55 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 75.00 | 38.50 | 40.30 | 39.85 | % | 5 | 0 | 0.99 | 0.97 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 80.00 | 32.85 | 35.50 | % | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 85.00 | 28.75 | 30.70 | 30.44 | % | 10 | 0 | 0.84 | 0.94 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 90.00 | 24.75 | 25.85 | % | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.06 | 5/5/2025 4:00:03 PM EST | |||
| 93.00 | 22.45 | 23.30 | 23.49 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.88 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 21.00 | 22.55 | 21.57 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.87 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 20.70 | 21.75 | 21.35 | -0.90 | -4.05% | 6 | 1 | 0.56 | 0.86 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 18.45 | 20.55 | % | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.07 | 5/5/2025 4:00:03 PM EST | |||
| 97.00 | 19.10 | 19.45 | 20.39 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.84 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 17.75 | 18.60 | 19.17 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.83 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 17.15 | 18.50 | 17.93 | % | 3 | 0 | 0.54 | 0.81 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 100.00 | 16.70 | 17.65 | 16.75 | -0.92 | -5.21% | 12 | 104 | 0.55 | 0.80 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 14.95 | 16.75 | % | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 102.00 | 15.05 | 15.75 | 15.85 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.77 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 103.00 | 13.05 | 15.35 | 14.94 | -0.54 | -3.49% | 1 | 9 | 0.54 | 0.75 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 12.70 | 14.20 | 14.71 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.74 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 12.85 | 13.45 | 13.32 | -0.48 | -3.48% | 106 | 15 | 0.53 | 0.72 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 10.00 | 14.10 | 12.60 | -0.77 | -5.76% | 2 | 7 | 0.54 | 0.70 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 107.00 | 11.80 | 11.95 | 12.60 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.68 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 108.00 | 11.15 | 12.80 | 11.45 | -0.44 | -3.71% | 6 | 49 | 0.53 | 0.66 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 10.55 | 10.65 | 10.86 | -0.55 | -4.82% | 5 | 17 | 0.53 | 0.64 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 9.95 | 10.05 | 10.06 | -0.51 | -4.83% | 45 | 76 | 0.53 | 0.62 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 9.40 | 11.00 | 9.95 | +0.01 | +0.11% | 4 | 20 | 0.52 | 0.60 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 112.00 | 8.00 | 10.20 | 8.96 | -0.75 | -7.73% | 2 | 117 | 0.52 | 0.58 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 113.00 | 8.30 | 9.60 | 8.55 | -0.36 | -4.04% | 87 | 73 | 0.52 | 0.56 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 114.00 | 7.75 | 7.95 | 7.80 | -0.55 | -6.59% | 74 | 197 | 0.52 | 0.54 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 7.25 | 7.85 | 7.30 | -0.35 | -4.58% | 338 | 285 | 0.51 | 0.52 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 6.80 | 6.95 | 7.20 | -0.05 | -0.69% | 96 | 81 | 0.51 | 0.50 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 117.00 | 4.00 | 7.80 | 6.40 | -0.49 | -7.12% | 55 | 50 | 0.51 | 0.48 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 118.00 | 5.90 | 6.05 | 6.05 | -0.28 | -4.43% | 31 | 43 | 0.51 | 0.46 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 119.00 | 4.00 | 6.15 | 5.73 | -0.10 | -1.72% | 107 | 78 | 0.51 | 0.44 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 120.00 | 4.90 | 5.25 | 5.35 | -0.10 | -1.84% | 709 | 571 | 0.50 | 0.42 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 121.00 | 4.75 | 4.85 | 4.95 | -0.15 | -2.95% | 118 | 127 | 0.50 | 0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 3.45 | 3.60 | 3.54 | -0.26 | -6.85% | 391 | 126 | 0.49 | 0.32 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 2.29 | 2.55 | 2.36 | -0.26 | -9.93% | 211 | 490 | 0.49 | 0.23 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 1.49 | 1.55 | 1.65 | -0.06 | -3.51% | 334 | 182 | 0.49 | 0.16 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 0.25 | 1.13 | 1.08 | -0.07 | -6.09% | 1,121 | 146 | 0.49 | 0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 0.65 | 0.77 | 0.72 | -0.04 | -5.27% | 55 | 80 | 0.50 | 0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 0.45 | 0.48 | 0.45 | -0.10 | -18.19% | 299 | 108 | 0.51 | 0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 0.32 | 0.35 | 0.34 | -0.06 | -15.00% | 68 | 7 | 0.52 | 0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 0.24 | 0.27 | 0.26 | -0.06 | -18.75% | 79 | 21 | 0.54 | 0.04 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 165.00 | 0.19 | 0.21 | 0.19 | -0.07 | -26.93% | 35 | 8 | 0.56 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 0.15 | 0.17 | 0.16 | -0.03 | -15.79% | 20 | 3 | 0.57 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.12 | 0.15 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 180.00 | 0.10 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 0.08 | 0.11 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 190.00 | 0.07 | 0.09 | 0.09 | -0.01 | -10.00% | 3 | 1 | 0.65 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 0.07 | 0.08 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 200.00 | 0.05 | 0.07 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 205.00 | 0.04 | 0.07 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 210.00 | 0.03 | 0.06 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 215.00 | 0.03 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 0.02 | 0.05 | 0.03 | % | 30 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 225.00 | 0.02 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.31 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.51 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.61 | 0.01 | % | 5 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 25.00 | 0.00 | 0.32 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.32 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.32 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 0.01 | 0.04 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.06 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 60.00 | 0.06 | 0.09 | 0.09 | +0.02 | +28.58% | 25 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.10 | 0.13 | 0.12 | % | 20 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST | |
| 70.00 | 0.16 | 0.18 | 0.16 | -0.02 | -11.12% | 1 | 2 | 0.74 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.25 | 0.28 | 0.26 | -0.01 | -3.71% | 23 | 22 | 0.70 | -0.03 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 0.40 | 0.43 | 0.39 | -0.03 | -7.15% | 31 | 414 | 0.66 | -0.04 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 0.63 | 0.66 | 0.62 | -0.05 | -7.47% | 98 | 48 | 0.62 | -0.06 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.01 | 1.04 | 0.99 | -0.08 | -7.48% | 244 | 117 | 0.59 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 93.00 | 1.33 | 1.38 | 1.30 | -0.09 | -6.48% | 20 | 92 | 0.58 | -0.12 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 94.00 | 1.46 | 1.51 | 1.43 | -0.10 | -6.54% | 22 | 6 | 0.58 | -0.13 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 1.31 | 1.65 | 1.62 | -0.05 | -3.00% | 111 | 145 | 0.57 | -0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 96.00 | 1.76 | 1.81 | 1.70 | -0.26 | -13.27% | 66 | 7 | 0.57 | -0.15 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 97.00 | 1.93 | 1.98 | 1.84 | -0.16 | -8.00% | 6 | 37 | 0.56 | -0.16 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 98.00 | 0.92 | 2.17 | 2.04 | -0.04 | -1.93% | 32 | 34 | 0.56 | -0.17 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 99.00 | 0.56 | 2.67 | 2.21 | -0.02 | -0.90% | 11 | 8 | 0.56 | -0.19 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 2.52 | 2.59 | 2.55 | -0.08 | -3.05% | 50 | 164 | 0.55 | -0.20 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 101.00 | 1.42 | 2.82 | 2.65 | -0.16 | -5.70% | 22 | 36 | 0.55 | -0.22 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 102.00 | 3.00 | 3.10 | 2.86 | -0.21 | -6.84% | 5 | 41 | 0.55 | -0.23 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 103.00 | 3.25 | 3.35 | 3.21 | +0.01 | +0.32% | 24 | 34 | 0.54 | -0.25 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 104.00 | 3.55 | 3.65 | 3.47 | -0.09 | -2.53% | 26 | 443 | 0.54 | -0.26 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 3.85 | 3.95 | 3.75 | -0.17 | -4.34% | 56 | 55 | 0.54 | -0.28 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 106.00 | 2.63 | 4.35 | 4.14 | -0.16 | -3.73% | 4 | 26 | 0.54 | -0.30 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 107.00 | 4.50 | 4.60 | 4.40 | -0.18 | -3.93% | 29 | 15 | 0.53 | -0.32 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 108.00 | 4.85 | 4.95 | 4.70 | -0.18 | -3.69% | 7 | 20 | 0.53 | -0.34 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 109.00 | 5.25 | 5.35 | 5.15 | +0.05 | +0.98% | 45 | 32 | 0.53 | -0.36 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 5.65 | 5.75 | 5.70 | +0.04 | +0.71% | 112 | 122 | 0.53 | -0.38 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 111.00 | 5.90 | 6.15 | 6.05 | +0.01 | +0.17% | 4 | 19 | 0.52 | -0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 112.00 | 5.00 | 8.00 | 6.31 | -0.25 | -3.82% | 20 | 25 | 0.52 | -0.42 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 113.00 | 6.95 | 7.05 | 6.91 | +0.16 | +2.37% | 76 | 44 | 0.52 | -0.44 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 114.00 | 7.40 | 7.55 | 7.20 | -0.38 | -5.02% | 342 | 560 | 0.52 | -0.46 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 115.00 | 6.00 | 8.05 | 7.93 | -0.06 | -0.76% | 52 | 45 | 0.51 | -0.48 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 116.00 | 6.00 | 11.00 | 8.57 | +0.11 | +1.30% | 1 | 33 | 0.51 | -0.50 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 117.00 | 9.00 | 12.00 | 9.33 | +0.35 | +3.90% | 2 | 5 | 0.51 | -0.52 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 118.00 | 9.55 | 12.00 | 9.50 | -0.70 | -6.87% | 30 | 8 | 0.51 | -0.54 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 119.00 | 8.75 | 10.30 | % | 0 | 0 | 0.51 | -0.56 | 0.02 | -0.10 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 10.80 | 10.90 | 10.35 | -0.76 | -6.85% | 15 | 9 | 0.50 | -0.58 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 121.00 | 10.55 | 11.55 | 11.00 | 0.00 | 0.00% | 0 | 96 | 0.50 | -0.60 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 125.00 | 12.60 | 14.25 | 13.65 | -0.17 | -1.23% | 11 | 1 | 0.49 | -0.68 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 17.55 | 18.75 | 17.33 | -0.07 | -0.41% | 10 | 3 | 0.50 | -0.77 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 135.00 | 21.85 | 23.10 | 22.49 | +0.89 | +4.12% | 1 | 1 | 0.50 | -0.84 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 25.65 | 27.30 | 26.39 | +0.09 | +0.35% | 3 | 2 | 0.52 | -0.88 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 30.25 | 34.00 | 31.30 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.92 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 34.45 | 37.30 | % | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.03 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 39.40 | 42.20 | 40.92 | +0.22 | +0.55% | 5 | 3 | 0.76 | -0.95 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 44.45 | 47.15 | % | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 48.75 | 52.45 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 54.45 | 58.00 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 175.00 | 58.00 | 63.00 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 180.00 | 64.40 | 67.20 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 185.00 | 69.40 | 73.00 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 190.00 | 74.40 | 77.20 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 195.00 | 79.35 | 82.20 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 200.00 | 84.30 | 87.25 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 205.00 | 88.60 | 92.25 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 210.00 | 93.00 | 98.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 215.00 | 99.25 | 102.25 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 104.25 | 107.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 225.00 | 109.25 | 112.25 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |