Options Chain for NVIDIA CORPORATION COM (NVDA) - $182.06 as of 8/12/2025 12:19:22 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 | 130.15 | 134.75 | 132.45 | % | 2.65 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 55.00 | 125.20 | 129.80 | 127.50 | % | 2.32 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 60.00 | 121.40 | 124.65 | 123.03 | % | 2.05 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 65.00 | 116.00 | 119.75 | 117.88 | % | 1.81 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 70.00 | 111.15 | 114.40 | 112.78 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 75.00 | 105.30 | 109.20 | 107.25 | 108.88 | 0.00 | 0.00% | 1.43 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:05 AM EST |
| 80.00 | 100.20 | 104.95 | 102.58 | 102.62 | 0.00 | 0.00% | 1.28 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:05 AM EST |
| 85.00 | 96.00 | 99.10 | 97.55 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 90.00 | 91.30 | 94.40 | 92.85 | 93.24 | 0.00 | 0.00% | 1.03 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:05 AM EST |
| 95.00 | 86.40 | 89.85 | 88.13 | % | 0.93 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 100.00 | 81.95 | 83.10 | 82.53 | 82.99 | 0.00 | 0.00% | 0.83 | 0 | 4,067 | 1.40 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:05 AM EST |
| 105.00 | 75.65 | 79.85 | 77.75 | 78.40 | 0.00 | 0.00% | 0.74 | 0 | 25 | 0.31 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:05 AM EST |
| 110.00 | 71.60 | 74.00 | 72.80 | 71.67 | -0.65 | -0.90% | 0.66 | 2 | 21 | 0.86 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 115.00 | 66.85 | 67.65 | 67.25 | 67.20 | -1.32 | -1.93% | 0.58 | 1 | 14 | 1.00 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 120.00 | 62.35 | 62.85 | 62.60 | 63.02 | -0.72 | -1.13% | 0.52 | 1 | 64 | 0.71 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 125.00 | 56.70 | 57.80 | 57.25 | 58.06 | -1.23 | -2.08% | 0.46 | 1 | 325 | 0.80 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 130.00 | 52.05 | 53.40 | 52.73 | 53.10 | +0.86 | +1.65% | 0.41 | 50 | 109 | 0.91 | 0.98 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 135.00 | 46.80 | 48.10 | 47.45 | 47.97 | -0.76 | -1.56% | 0.35 | 1 | 46 | 0.68 | 0.97 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 140.00 | 41.90 | 43.15 | 42.53 | 43.28 | 0.00 | 0.00% | 0.30 | 1 | 204 | 0.63 | 0.96 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 145.00 | 37.20 | 38.30 | 37.75 | 36.78 | -1.16 | -3.06% | 0.26 | 4 | 91 | 0.57 | 0.94 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 150.00 | 33.20 | 33.45 | 33.33 | 33.50 | -0.80 | -2.34% | 0.22 | 37 | 267 | 0.55 | 0.91 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 155.00 | 28.55 | 28.75 | 28.65 | 28.60 | -1.25 | -4.19% | 0.18 | 10 | 389 | 0.52 | 0.87 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 160.00 | 24.10 | 24.30 | 24.20 | 24.40 | +0.40 | +1.67% | 0.15 | 70 | 1,081 | 0.50 | 0.83 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 165.00 | 19.95 | 20.10 | 20.03 | 20.15 | -0.93 | -4.42% | 0.12 | 42 | 1,276 | 0.49 | 0.79 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 170.00 | 16.05 | 16.20 | 16.13 | 16.54 | +0.15 | +0.92% | 0.09 | 188 | 3,601 | 0.47 | 0.73 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 175.00 | 12.60 | 12.70 | 12.65 | 13.01 | +0.06 | +0.47% | 0.07 | 612 | 8,388 | 0.46 | 0.66 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 180.00 | 9.60 | 9.65 | 9.63 | 9.70 | -0.24 | -2.42% | 0.05 | 2,357 | 8,634 | 0.45 | 0.56 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 185.00 | 7.05 | 7.10 | 7.08 | 7.10 | -0.31 | -4.19% | 0.04 | 2,991 | 7,519 | 0.44 | 0.46 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 190.00 | 5.00 | 5.05 | 5.03 | 5.10 | -0.15 | -2.86% | 0.03 | 19,092 | 11,420 | 0.43 | 0.36 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 195.00 | 3.45 | 3.50 | 3.48 | 3.50 | -0.12 | -3.32% | 0.02 | 15,783 | 5,786 | 0.43 | 0.28 | 0.02 | -0.14 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 200.00 | 2.32 | 2.34 | 2.33 | 2.33 | -0.16 | -6.43% | 0.01 | 2,102 | 9,961 | 0.43 | 0.21 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 205.00 | 1.54 | 1.56 | 1.55 | 1.55 | -0.10 | -6.07% | 0.01 | 379 | 3,120 | 0.43 | 0.17 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 210.00 | 1.02 | 1.04 | 1.03 | 1.04 | -0.06 | -5.46% | 0.00 | 385 | 3,237 | 0.43 | 0.13 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 215.00 | 0.69 | 0.70 | 0.70 | 0.73 | -0.04 | -5.20% | 0.00 | 90 | 1,346 | 0.44 | 0.09 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 220.00 | 0.47 | 0.49 | 0.48 | 0.49 | -0.04 | -7.55% | 0.00 | 389 | 1,795 | 0.45 | 0.07 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 225.00 | 0.33 | 0.34 | 0.34 | 0.35 | -0.05 | -12.50% | 0.00 | 196 | 1,226 | 0.46 | 0.05 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 230.00 | 0.24 | 0.25 | 0.25 | 0.26 | -0.02 | -7.15% | 0.00 | 108 | 1,196 | 0.47 | 0.03 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 235.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 121 | 1,170 | 0.48 | 0.02 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 240.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 16 | 158 | 0.49 | 0.02 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 245.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 6 | 238 | 0.51 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 250.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 181 | 544 | 0.52 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 255.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 95 | 72 | 0.53 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 260.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 653 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:05 AM EST |
| 265.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 76 | 91 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 270.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 115 | 75 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 275.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 520 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 234 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 285.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 71 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:05 AM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 305.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 310.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:59:05 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 10:59:05 AM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:05 AM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:05 AM 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 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:59:05 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:05 AM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:05 AM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.02 | % | 0.00 | 3 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:05 AM EST | |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 841 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:59:05 AM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:05 AM EST |
| 95.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:05 AM EST |
| 100.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14,677 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:59:05 AM EST |
| 105.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 101 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 110.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 10 | 332 | 0.84 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 115.00 | 0.12 | 0.13 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 6 | 241 | 0.80 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 120.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 3 | 669 | 0.77 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 125.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.02 | -8.70% | 0.00 | 1 | 1,438 | 0.73 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 130.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.03 | -10.00% | 0.00 | 23 | 458 | 0.69 | -0.02 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 135.00 | 0.35 | 0.36 | 0.36 | 0.35 | -0.04 | -10.26% | 0.00 | 36 | 1,294 | 0.65 | -0.03 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 140.00 | 0.45 | 0.46 | 0.46 | 0.45 | -0.07 | -13.47% | 0.00 | 244 | 1,348 | 0.61 | -0.04 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 145.00 | 0.60 | 0.62 | 0.61 | 0.58 | -0.12 | -17.15% | 0.00 | 152 | 1,097 | 0.58 | -0.06 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 150.00 | 0.83 | 0.84 | 0.84 | 0.82 | -0.14 | -14.59% | 0.01 | 555 | 3,215 | 0.55 | -0.09 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 155.00 | 1.18 | 1.20 | 1.19 | 1.14 | -0.19 | -14.29% | 0.01 | 172 | 3,220 | 0.52 | -0.13 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 160.00 | 1.72 | 1.74 | 1.73 | 1.65 | -0.21 | -11.29% | 0.01 | 1,108 | 12,426 | 0.50 | -0.17 | 0.01 | -0.15 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 165.00 | 2.51 | 2.53 | 2.52 | 2.50 | -0.12 | -4.58% | 0.02 | 364 | 7,671 | 0.48 | -0.21 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 170.00 | 3.60 | 3.70 | 3.65 | 3.58 | -0.17 | -4.54% | 0.02 | 1,683 | 2,497 | 0.47 | -0.27 | 0.01 | -0.17 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 175.00 | 5.10 | 5.20 | 5.15 | 4.97 | -0.33 | -6.23% | 0.03 | 602 | 3,382 | 0.46 | -0.34 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 180.00 | 7.10 | 7.15 | 7.13 | 7.10 | -0.15 | -2.07% | 0.04 | 380 | 5,421 | 0.45 | -0.44 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 185.00 | 9.55 | 9.65 | 9.60 | 9.50 | -0.49 | -4.91% | 0.05 | 163 | 1,282 | 0.44 | -0.54 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 190.00 | 12.50 | 12.60 | 12.55 | 12.36 | -0.19 | -1.52% | 0.07 | 32 | 317 | 0.43 | -0.64 | 0.02 | -0.15 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 195.00 | 15.90 | 16.05 | 15.98 | 16.50 | +1.50 | +10.00% | 0.08 | 3 | 63 | 0.43 | -0.72 | 0.02 | -0.14 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 200.00 | 19.75 | 19.95 | 19.85 | 21.70 | +1.85 | +9.32% | 0.10 | 4 | 147 | 0.42 | -0.79 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 205.00 | 24.00 | 24.20 | 24.10 | 24.70 | +1.30 | +5.56% | 0.12 | 50 | 1 | 0.42 | -0.83 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 210.00 | 28.50 | 28.70 | 28.60 | 28.00 | -1.00 | -3.45% | 0.14 | 3 | 6 | 0.42 | -0.87 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:59:05 AM EST |
| 215.00 | 32.90 | 33.65 | 33.28 | 35.50 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.43 | -0.91 | 0.01 | -0.08 | 8/7/2025 | 8/12/2025 10:59:05 AM EST |
| 220.00 | 37.85 | 38.55 | 38.20 | 37.33 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | -0.93 | 0.01 | -0.06 | 8/7/2025 | 8/12/2025 10:59:05 AM EST |
| 225.00 | 42.70 | 43.45 | 43.08 | 45.52 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.05 | 8/7/2025 | 8/12/2025 10:59:05 AM EST |
| 230.00 | 47.00 | 48.85 | 47.93 | 52.61 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.04 | 7/31/2025 | 8/12/2025 10:59:05 AM EST |
| 235.00 | 52.00 | 53.85 | 52.93 | 53.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 7/31/2025 | 8/12/2025 10:59:05 AM EST |
| 240.00 | 57.00 | 58.85 | 57.93 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 8/12/2025 10:59:05 AM EST | |||
| 245.00 | 62.50 | 63.55 | 63.03 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 8/12/2025 10:59:05 AM EST | |||
| 250.00 | 67.00 | 68.75 | 67.88 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/12/2025 10:59:05 AM EST | |||
| 255.00 | 72.10 | 73.85 | 72.98 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 8/12/2025 10:59:05 AM EST | |||
| 260.00 | 77.50 | 78.85 | 78.18 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 265.00 | 82.00 | 83.85 | 82.93 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 270.00 | 87.20 | 88.75 | 87.98 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 275.00 | 92.00 | 93.55 | 92.78 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 280.00 | 97.00 | 98.85 | 97.93 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 285.00 | 102.00 | 103.85 | 102.93 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 290.00 | 107.00 | 108.85 | 107.93 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 295.00 | 112.00 | 113.75 | 112.88 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 300.00 | 117.00 | 118.85 | 117.93 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 305.00 | 122.30 | 123.35 | 122.83 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 310.00 | 127.05 | 128.35 | 127.70 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 320.00 | 137.05 | 138.65 | 137.85 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 330.00 | 147.00 | 148.80 | 147.90 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 340.00 | 157.00 | 158.85 | 157.93 | % | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 350.00 | 167.00 | 168.85 | 167.93 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 355.00 | 172.10 | 173.75 | 172.93 | % | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 360.00 | 177.00 | 178.75 | 177.88 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST | |||
| 365.00 | 182.75 | 183.85 | 183.30 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:59:05 AM EST |