Options Chain for NVIDIA CORPORATION COM (NVDA) - $157.99 as of 7/1/2025 4:00:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 141.00 | 143.70 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 15.00 | 136.45 | 138.65 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 20.00 | 131.00 | 135.15 | 124.00 | 0.00 | 0.00% | 0 | 19 | 3.87 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 4:00:05 PM EST |
| 25.00 | 126.00 | 128.70 | 120.80 | 0.00 | 0.00% | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 4:00:05 PM EST |
| 30.00 | 121.50 | 123.70 | 123.14 | % | 4 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST | |
| 35.00 | 116.00 | 119.00 | 109.75 | 0.00 | 0.00% | 0 | 382 | 2.68 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:05 PM EST |
| 40.00 | 111.00 | 113.75 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 45.00 | 106.55 | 110.25 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 55.00 | 96.00 | 98.80 | 100.80 | 0.00 | 0.00% | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:05 PM EST |
| 60.00 | 91.80 | 95.30 | 95.80 | 0.00 | 0.00% | 0 | 26 | 1.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:05 PM EST |
| 65.00 | 86.80 | 88.85 | 79.20 | 0.00 | 0.00% | 0 | 45 | 1.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:05 PM EST |
| 70.00 | 81.65 | 83.85 | 83.48 | -0.32 | -0.39% | 1 | 28 | 1.53 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 75.00 | 78.25 | 80.35 | 81.95 | 0.00 | 0.00% | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 80.00 | 71.95 | 75.30 | 73.31 | -1.05 | -1.42% | 4 | 298 | 1.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 85.00 | 66.90 | 68.95 | 69.11 | -2.29 | -3.21% | 5 | 32 | 1.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 90.00 | 61.65 | 66.00 | 66.50 | 0.00 | 0.00% | 0 | 4,478 | 1.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 95.00 | 56.80 | 59.00 | 61.30 | 0.00 | 0.00% | 0 | 25 | 1.02 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 100.00 | 51.75 | 55.40 | 58.28 | 0.00 | 0.00% | 0 | 8,612 | 0.84 | 1.00 | 0.00 | -0.02 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 105.00 | 47.10 | 50.50 | 48.95 | -3.86 | -7.31% | 2 | 58 | 0.86 | 0.99 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 110.00 | 42.05 | 45.60 | 44.51 | -2.16 | -4.63% | 1 | 234 | 0.78 | 0.99 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 111.00 | 41.10 | 43.15 | 42.74 | -3.73 | -8.03% | 6 | 78 | 0.77 | 0.99 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 112.00 | 40.10 | 43.65 | 41.28 | -3.71 | -8.25% | 1 | 45 | 0.76 | 0.99 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 113.00 | 39.10 | 41.20 | 41.80 | -2.44 | -5.52% | 12 | 133 | 0.74 | 0.98 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 114.00 | 38.10 | 40.20 | 43.18 | 0.00 | 0.00% | 0 | 26 | 0.72 | 0.98 | 0.00 | -0.04 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 115.00 | 37.20 | 41.00 | 40.18 | -3.12 | -7.21% | 4 | 532 | 0.55 | 0.98 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 116.00 | 36.15 | 39.70 | 41.41 | 0.00 | 0.00% | 0 | 110 | 0.70 | 0.98 | 0.00 | -0.04 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 117.00 | 35.20 | 38.60 | 35.58 | -6.02 | -14.48% | 49 | 126 | 0.54 | 0.98 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 118.00 | 34.20 | 36.35 | 39.88 | 0.00 | 0.00% | 0 | 160 | 0.67 | 0.97 | 0.00 | -0.04 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 119.00 | 33.20 | 35.40 | 39.03 | 0.00 | 0.00% | 0 | 118 | 0.65 | 0.97 | 0.00 | -0.05 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 120.00 | 32.25 | 35.80 | 34.23 | -3.41 | -9.06% | 25 | 114 | 0.47 | 0.97 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 121.00 | 31.25 | 33.40 | 34.25 | -3.54 | -9.37% | 1 | 106 | 0.58 | 0.96 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 122.00 | 30.30 | 33.85 | 30.90 | -6.00 | -16.26% | 6 | 118 | 0.51 | 0.96 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 123.00 | 29.35 | 32.85 | 31.22 | -3.83 | -10.93% | 15 | 193 | 0.48 | 0.96 | 0.00 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 124.00 | 28.35 | 31.90 | 33.75 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.95 | 0.00 | -0.06 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 125.00 | 27.40 | 30.80 | 28.98 | -4.82 | -14.26% | 125 | 345 | 0.49 | 0.95 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 126.00 | 26.40 | 31.00 | 27.68 | -4.17 | -13.10% | 8 | 123 | 0.48 | 0.94 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 127.00 | 25.50 | 29.00 | 32.10 | 0.00 | 0.00% | 0 | 224 | 0.48 | 0.94 | 0.01 | -0.07 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 128.00 | 24.00 | 26.60 | 26.08 | -3.88 | -12.96% | 13 | 123 | 0.47 | 0.94 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 129.00 | 23.00 | 27.05 | 25.85 | -3.10 | -10.71% | 45 | 107 | 0.47 | 0.93 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 130.00 | 23.75 | 24.70 | 24.30 | -5.01 | -17.10% | 62 | 662 | 0.46 | 0.92 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 131.00 | 23.05 | 24.15 | 23.82 | -4.20 | -14.99% | 7 | 73 | 0.45 | 0.92 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 132.00 | 22.10 | 22.80 | 22.80 | -3.08 | -11.91% | 18 | 161 | 0.44 | 0.91 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 133.00 | 21.00 | 22.25 | 20.90 | -5.10 | -19.62% | 53 | 144 | 0.44 | 0.91 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 134.00 | 20.30 | 20.90 | 21.26 | -3.74 | -14.96% | 19 | 124 | 0.43 | 0.90 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 135.00 | 19.60 | 19.75 | 19.77 | -3.95 | -16.66% | 268 | 1,745 | 0.43 | 0.89 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 136.00 | 18.70 | 18.85 | 19.25 | -3.00 | -13.49% | 21 | 128 | 0.42 | 0.88 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 137.00 | 17.80 | 17.95 | 17.82 | -4.36 | -19.66% | 7 | 150 | 0.41 | 0.87 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 138.00 | 16.90 | 17.05 | 17.95 | -3.40 | -15.93% | 10 | 199 | 0.41 | 0.86 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 139.00 | 16.05 | 16.15 | 16.62 | -3.38 | -16.90% | 23 | 341 | 0.41 | 0.85 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 140.00 | 15.20 | 15.30 | 15.45 | -4.55 | -22.75% | 101 | 1,415 | 0.40 | 0.84 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 141.00 | 14.35 | 14.45 | 15.50 | -3.45 | -18.21% | 6 | 384 | 0.40 | 0.82 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 142.00 | 13.50 | 13.65 | 13.50 | -4.70 | -25.83% | 63 | 1,691 | 0.39 | 0.81 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 143.00 | 12.70 | 12.80 | 13.33 | -3.62 | -21.36% | 640 | 571 | 0.39 | 0.79 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 144.00 | 11.90 | 12.00 | 12.04 | -4.02 | -25.04% | 571 | 1,544 | 0.38 | 0.77 | 0.02 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 145.00 | 11.10 | 11.30 | 11.43 | -3.96 | -25.74% | 720 | 3,512 | 0.37 | 0.75 | 0.02 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 146.00 | 10.35 | 10.50 | 10.70 | -3.65 | -25.44% | 601 | 1,064 | 0.37 | 0.73 | 0.02 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 147.00 | 9.65 | 9.75 | 9.81 | -3.69 | -27.34% | 117 | 1,086 | 0.37 | 0.71 | 0.02 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 148.00 | 8.90 | 9.05 | 9.01 | -4.05 | -31.02% | 215 | 2,119 | 0.36 | 0.68 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 149.00 | 8.25 | 8.35 | 8.30 | -3.70 | -30.84% | 853 | 1,204 | 0.36 | 0.66 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 150.00 | 7.60 | 7.70 | 7.65 | -3.69 | -32.54% | 2,495 | 4,744 | 0.36 | 0.63 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 152.50 | 6.10 | 6.20 | 6.17 | -3.13 | -33.66% | 1,740 | 2,387 | 0.35 | 0.56 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 155.00 | 4.75 | 4.90 | 4.75 | -2.90 | -37.91% | 8,120 | 5,904 | 0.34 | 0.48 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 157.50 | 3.65 | 3.75 | 3.70 | -2.54 | -40.71% | 1,621 | 3,840 | 0.34 | 0.41 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 160.00 | 2.75 | 2.82 | 2.80 | -2.10 | -42.86% | 5,045 | 10,740 | 0.33 | 0.34 | 0.03 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 162.50 | 2.00 | 2.08 | 2.10 | -1.80 | -46.16% | 9,813 | 9,353 | 0.33 | 0.28 | 0.03 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 165.00 | 1.46 | 1.52 | 1.49 | -1.51 | -50.34% | 2,664 | 8,238 | 0.33 | 0.22 | 0.02 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 167.50 | 1.06 | 1.09 | 1.07 | -1.07 | -50.00% | 1,627 | 1,855 | 0.33 | 0.17 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 170.00 | 0.76 | 0.79 | 0.80 | -0.87 | -52.10% | 2,247 | 7,433 | 0.33 | 0.13 | 0.02 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 172.50 | 0.55 | 0.57 | 0.60 | -0.65 | -52.00% | 645 | 2,036 | 0.33 | 0.10 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 175.00 | 0.40 | 0.42 | 0.41 | -0.48 | -53.94% | 1,522 | 3,951 | 0.33 | 0.07 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 177.50 | 0.30 | 0.31 | 0.33 | -0.32 | -49.24% | 365 | 2,919 | 0.34 | 0.05 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 180.00 | 0.22 | 0.23 | 0.24 | -0.24 | -50.00% | 1,056 | 3,168 | 0.35 | 0.04 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 182.50 | 0.16 | 0.18 | 0.19 | -0.18 | -48.65% | 72 | 858 | 0.35 | 0.03 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 185.00 | 0.12 | 0.14 | 0.15 | -0.10 | -40.00% | 98 | 519 | 0.36 | 0.02 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 187.50 | 0.10 | 0.11 | 0.13 | -0.10 | -43.48% | 16 | 131 | 0.37 | 0.02 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 190.00 | 0.08 | 0.09 | 0.10 | -0.06 | -37.50% | 144 | 691 | 0.38 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 192.50 | 0.05 | 0.08 | 0.11 | -0.04 | -26.67% | 1 | 9 | 0.39 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 195.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 26 | 154 | 0.39 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 197.50 | 0.04 | 0.06 | 0.05 | -0.04 | -44.45% | 11 | 29 | 0.40 | 0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 200.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 307 | 914 | 0.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 202.50 | 0.03 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 205.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.43 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 207.50 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 2 | 37 | 0.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 3 | 274 | 0.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 212.50 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 215.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 217.50 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 50 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 222.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 225.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 125 | 0.52 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.02 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 0.02 | 0.01 | % | 24 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST | |
| 240.00 | 0.00 | 0.01 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 0.01 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 0.01 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 0.01 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 0.01 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 0.01 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 0.01 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 0.01 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 193 | 1.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 42 | 313 | 1.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 60.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 360 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:05 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 587 | 1,622 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 70.00 | 0.02 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 426 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 75.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 80 | 113 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 80.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 110 | 1,124 | 0.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 85.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 500 | 501 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 90.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 3 | 12,044 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 95.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 1 | 1,094 | 0.80 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 100.00 | 0.06 | 0.10 | 0.10 | +0.01 | +11.12% | 94 | 13,590 | 0.74 | 0.00 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 105.00 | 0.11 | 0.12 | 0.11 | 0.00 | 0.00% | 1,107 | 316 | 0.69 | -0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 110.00 | 0.15 | 0.16 | 0.15 | -0.01 | -6.25% | 217 | 602 | 0.64 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 111.00 | 0.16 | 0.17 | 0.17 | -0.01 | -5.56% | 8 | 129 | 0.63 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 112.00 | 0.16 | 0.18 | 0.17 | 0.00 | 0.00% | 0 | 135 | 0.62 | -0.01 | 0.00 | -0.03 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 113.00 | 0.17 | 0.19 | 0.20 | +0.01 | +5.27% | 11 | 38 | 0.61 | -0.02 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 114.00 | 0.18 | 0.20 | 0.19 | 0.00 | 0.00% | 4 | 609 | 0.60 | -0.02 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 115.00 | 0.20 | 0.21 | 0.20 | 0.00 | 0.00% | 134 | 5,018 | 0.59 | -0.02 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 116.00 | 0.21 | 0.22 | 0.21 | -0.04 | -16.00% | 7 | 118 | 0.58 | -0.02 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 117.00 | 0.22 | 0.23 | 0.23 | 0.00 | 0.00% | 16 | 183 | 0.57 | -0.02 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 118.00 | 0.23 | 0.25 | 0.24 | 0.00 | 0.00% | 3 | 500 | 0.56 | -0.03 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 119.00 | 0.25 | 0.26 | 0.25 | 0.00 | 0.00% | 81 | 245 | 0.55 | -0.03 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 120.00 | 0.27 | 0.28 | 0.26 | 0.00 | 0.00% | 1,616 | 2,361 | 0.54 | -0.03 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 121.00 | 0.28 | 0.30 | 0.33 | +0.04 | +13.80% | 4 | 135 | 0.53 | -0.04 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 122.00 | 0.30 | 0.32 | 0.32 | +0.03 | +10.35% | 187 | 1,050 | 0.52 | -0.04 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 123.00 | 0.32 | 0.34 | 0.34 | +0.03 | +9.68% | 24 | 289 | 0.51 | -0.04 | 0.00 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 124.00 | 0.35 | 0.36 | 0.35 | +0.02 | +6.07% | 7 | 230 | 0.51 | -0.05 | 0.00 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 125.00 | 0.37 | 0.39 | 0.38 | +0.04 | +11.77% | 379 | 1,297 | 0.50 | -0.05 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 126.00 | 0.40 | 0.42 | 0.38 | 0.00 | 0.00% | 49 | 384 | 0.49 | -0.06 | 0.01 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 127.00 | 0.44 | 0.46 | 0.42 | +0.05 | +13.52% | 9 | 322 | 0.48 | -0.06 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 128.00 | 0.48 | 0.50 | 0.48 | +0.07 | +17.08% | 103 | 1,341 | 0.48 | -0.06 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 129.00 | 0.52 | 0.54 | 0.51 | +0.08 | +18.61% | 21 | 890 | 0.47 | -0.07 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 130.00 | 0.56 | 0.58 | 0.57 | +0.11 | +23.92% | 3,037 | 7,118 | 0.46 | -0.08 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 131.00 | 0.61 | 0.64 | 0.60 | +0.05 | +9.10% | 139 | 1,432 | 0.45 | -0.08 | 0.01 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 132.00 | 0.67 | 0.70 | 0.62 | +0.09 | +16.99% | 35 | 773 | 0.45 | -0.09 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 133.00 | 0.74 | 0.76 | 0.80 | +0.23 | +40.36% | 175 | 2,127 | 0.44 | -0.09 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 134.00 | 0.81 | 0.83 | 0.86 | +0.20 | +30.31% | 29 | 827 | 0.43 | -0.10 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 135.00 | 0.89 | 0.91 | 0.89 | +0.22 | +32.84% | 1,549 | 4,368 | 0.43 | -0.11 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 136.00 | 0.98 | 1.00 | 0.95 | +0.14 | +17.29% | 354 | 562 | 0.42 | -0.12 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 137.00 | 1.08 | 1.10 | 1.04 | +0.24 | +30.00% | 81 | 672 | 0.42 | -0.13 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 138.00 | 1.19 | 1.22 | 1.11 | +0.26 | +30.59% | 197 | 705 | 0.41 | -0.14 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 139.00 | 1.31 | 1.34 | 1.25 | +0.27 | +27.56% | 442 | 1,262 | 0.41 | -0.15 | 0.01 | -0.09 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 140.00 | 1.44 | 1.47 | 1.46 | +0.45 | +44.56% | 1,356 | 8,034 | 0.40 | -0.16 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 141.00 | 1.58 | 1.62 | 1.51 | +0.39 | +34.83% | 128 | 453 | 0.39 | -0.18 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 142.00 | 1.75 | 1.82 | 1.75 | +0.55 | +45.84% | 320 | 1,970 | 0.39 | -0.19 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 143.00 | 1.93 | 1.99 | 1.93 | +0.56 | +40.88% | 221 | 2,273 | 0.38 | -0.21 | 0.02 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 144.00 | 2.14 | 2.17 | 2.16 | +0.70 | +47.95% | 407 | 2,415 | 0.38 | -0.23 | 0.02 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 145.00 | 2.36 | 2.40 | 2.37 | +0.78 | +49.06% | 2,651 | 10,337 | 0.38 | -0.25 | 0.02 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 146.00 | 2.60 | 2.95 | 2.63 | +0.85 | +47.76% | 578 | 7,215 | 0.37 | -0.27 | 0.02 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 147.00 | 2.87 | 2.92 | 2.80 | +0.79 | +39.31% | 205 | 962 | 0.37 | -0.29 | 0.02 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 148.00 | 3.15 | 3.25 | 3.20 | +1.05 | +48.84% | 182 | 583 | 0.36 | -0.32 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 149.00 | 3.45 | 3.55 | 3.28 | +0.91 | +38.40% | 311 | 614 | 0.36 | -0.34 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 150.00 | 3.80 | 3.90 | 3.85 | +1.23 | +46.95% | 3,681 | 3,234 | 0.36 | -0.37 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 152.50 | 4.80 | 4.90 | 4.86 | +1.56 | +47.28% | 888 | 3,353 | 0.35 | -0.44 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 155.00 | 5.95 | 6.10 | 6.04 | +1.91 | +46.25% | 1,341 | 1,594 | 0.34 | -0.52 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 157.50 | 7.35 | 7.45 | 7.25 | +2.20 | +43.57% | 773 | 2,840 | 0.34 | -0.59 | 0.03 | -0.12 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 160.00 | 8.95 | 9.05 | 8.85 | +2.65 | +42.75% | 534 | 1,977 | 0.33 | -0.66 | 0.03 | -0.11 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 162.50 | 10.70 | 10.85 | 10.60 | +2.91 | +37.85% | 64 | 368 | 0.33 | -0.72 | 0.03 | -0.10 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 165.00 | 12.65 | 12.80 | 13.00 | +3.80 | +41.31% | 39 | 229 | 0.33 | -0.78 | 0.02 | -0.08 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 167.50 | 14.75 | 14.90 | 13.90 | +2.55 | +22.47% | 9 | 29 | 0.32 | -0.83 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 170.00 | 17.00 | 17.15 | 16.18 | +2.78 | +20.75% | 5 | 90 | 0.32 | -0.87 | 0.02 | -0.06 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 172.50 | 17.80 | 19.75 | 16.10 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.90 | 0.01 | -0.05 | 6/30/2025 | 7/1/2025 4:00:05 PM EST |
| 175.00 | 21.45 | 22.15 | 22.22 | +4.32 | +24.14% | 3 | 14 | 0.37 | -0.93 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 177.50 | 23.85 | 26.00 | 20.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.95 | 0.01 | -0.03 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 180.00 | 25.50 | 27.15 | 26.42 | +3.27 | +14.13% | 8 | 32 | 0.49 | -0.96 | 0.01 | -0.03 | 7/1/2025 | 7/1/2025 4:00:05 PM EST |
| 182.50 | 26.45 | 30.75 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.97 | 0.01 | -0.02 | 6/25/2025 | 7/1/2025 4:00:05 PM EST |
| 185.00 | 27.00 | 35.65 | 32.01 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 6/25/2025 | 7/1/2025 4:00:05 PM EST |
| 187.50 | 32.60 | 35.05 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 7/1/2025 4:00:05 PM EST | |||
| 190.00 | 34.00 | 37.35 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 192.50 | 36.35 | 40.05 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/1/2025 4:00:05 PM EST | |||
| 195.00 | 40.35 | 42.65 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/1/2025 4:00:05 PM EST | |||
| 197.50 | 42.20 | 44.95 | 43.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.99 | 0.00 | -0.01 | 6/27/2025 | 7/1/2025 4:00:05 PM EST |
| 200.00 | 44.00 | 47.20 | 56.72 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:05 PM EST |
| 202.50 | 46.60 | 50.05 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 205.00 | 49.10 | 52.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 207.50 | 52.55 | 54.95 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 210.00 | 53.00 | 57.05 | 54.80 | 0.00 | 0.00% | 0 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:05 PM EST |
| 212.50 | 56.10 | 59.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 215.00 | 58.20 | 62.65 | 59.82 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:05 PM EST |
| 217.50 | 62.00 | 65.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 220.00 | 65.55 | 67.55 | 77.90 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:05 PM EST |
| 222.50 | 66.00 | 70.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 225.00 | 69.20 | 72.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 230.00 | 75.45 | 77.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 235.00 | 80.00 | 83.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 240.00 | 84.10 | 87.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 245.00 | 88.05 | 92.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 250.00 | 92.75 | 97.55 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 255.00 | 97.00 | 103.55 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 260.00 | 103.05 | 107.55 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 265.00 | 109.10 | 112.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 270.00 | 113.00 | 117.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 275.00 | 118.00 | 122.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 280.00 | 122.80 | 127.55 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 285.00 | 127.50 | 132.45 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 290.00 | 133.05 | 137.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 295.00 | 138.00 | 142.75 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 300.00 | 143.15 | 147.45 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 305.00 | 147.85 | 152.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST | |||
| 310.00 | 153.00 | 157.45 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:05 PM EST |