Options Chain for NVIDIA CORPORATION COM (NVDA) - $174.18 as of 8/29/2025 8:57:47 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 | 121.85 | 126.35 | 124.10 | 130.80 | 0.00 | 0.00% | 2.48 | 0 | 37 | 4.39 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 55.00 | 116.85 | 121.35 | 119.10 | 124.09 | 0.00 | 0.00% | 2.17 | 0 | 6 | 4.28 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 60.00 | 111.85 | 116.35 | 114.10 | 114.29 | % | 1.90 | 4 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 65.00 | 106.85 | 111.35 | 109.10 | 109.60 | -4.70 | -4.12% | 1.68 | 1 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 70.00 | 101.90 | 106.40 | 104.15 | 111.15 | 0.00 | 0.00% | 1.49 | 0 | 14 | 3.47 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 75.00 | 96.90 | 101.40 | 99.15 | 99.93 | +0.93 | +0.94% | 1.32 | 2 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 80.00 | 91.95 | 94.60 | 93.28 | 94.40 | -7.80 | -7.64% | 1.17 | 12 | 21 | 1.79 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 85.00 | 87.20 | 89.65 | 88.43 | 94.13 | 0.00 | 0.00% | 1.04 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 90.00 | 83.80 | 85.25 | 84.53 | 84.33 | -5.62 | -6.25% | 0.94 | 10 | 40 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 95.00 | 77.90 | 81.25 | 79.58 | 78.45 | -5.25 | -6.28% | 0.84 | 14 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 100.00 | 72.70 | 74.95 | 73.83 | 73.97 | -5.01 | -6.35% | 0.74 | 15 | 34 | 1.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 105.00 | 68.20 | 71.10 | 69.65 | 69.08 | -4.78 | -6.48% | 0.66 | 87 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 110.00 | 62.50 | 65.00 | 63.75 | 64.22 | -6.93 | -9.74% | 0.58 | 11 | 187 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 115.00 | 58.95 | 60.60 | 59.78 | 59.30 | -7.20 | -10.83% | 0.52 | 7 | 78 | 1.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 120.00 | 53.75 | 54.90 | 54.33 | 54.37 | -5.50 | -9.19% | 0.45 | 62 | 359 | 0.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 125.00 | 48.00 | 50.10 | 49.05 | 49.63 | -6.45 | -11.51% | 0.39 | 11 | 142 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 130.00 | 43.45 | 45.50 | 44.48 | 44.59 | -6.26 | -12.32% | 0.34 | 251 | 610 | 1.03 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 135.00 | 38.90 | 39.80 | 39.35 | 39.20 | -7.31 | -15.72% | 0.29 | 58 | 240 | 0.64 | 1.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 140.00 | 34.20 | 34.80 | 34.50 | 34.27 | -6.68 | -16.32% | 0.25 | 102 | 605 | 0.58 | 0.99 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 145.00 | 29.25 | 31.15 | 30.20 | 29.28 | -7.34 | -20.05% | 0.21 | 220 | 169 | 0.57 | 0.98 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 150.00 | 24.35 | 24.95 | 24.65 | 24.47 | -6.71 | -21.52% | 0.16 | 579 | 444 | 0.43 | 0.96 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 155.00 | 19.70 | 20.50 | 20.10 | 19.74 | -5.93 | -23.11% | 0.13 | 371 | 896 | 0.41 | 0.93 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 157.50 | 17.25 | 18.55 | 17.90 | 16.97 | -6.78 | -28.55% | 0.11 | 58 | 34 | 0.41 | 0.90 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 160.00 | 14.95 | 15.80 | 15.38 | 14.85 | -6.82 | -31.48% | 0.10 | 662 | 620 | 0.41 | 0.88 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 162.50 | 12.60 | 13.50 | 13.05 | 12.71 | -6.49 | -33.81% | 0.08 | 336 | 354 | 0.37 | 0.84 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 165.00 | 10.60 | 11.10 | 10.85 | 10.90 | -5.95 | -35.32% | 0.07 | 962 | 920 | 0.36 | 0.79 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 167.50 | 8.55 | 9.55 | 9.05 | 8.95 | -5.22 | -36.84% | 0.05 | 879 | 403 | 0.35 | 0.73 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 170.00 | 7.10 | 7.25 | 7.18 | 7.03 | -4.92 | -41.18% | 0.04 | 3,601 | 5,898 | 0.34 | 0.66 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 172.50 | 5.55 | 5.70 | 5.63 | 5.65 | -4.30 | -43.22% | 0.03 | 4,744 | 595 | 0.34 | 0.58 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 175.00 | 4.20 | 4.30 | 4.25 | 4.25 | -3.87 | -47.66% | 0.02 | 15,565 | 5,207 | 0.33 | 0.49 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 177.50 | 3.05 | 3.15 | 3.10 | 3.10 | -3.35 | -51.94% | 0.02 | 9,958 | 1,805 | 0.32 | 0.40 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 180.00 | 2.15 | 2.25 | 2.20 | 2.23 | -2.62 | -54.03% | 0.01 | 18,071 | 9,943 | 0.32 | 0.31 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 182.50 | 1.51 | 1.55 | 1.53 | 1.55 | -2.14 | -58.00% | 0.01 | 10,287 | 6,367 | 0.32 | 0.24 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 185.00 | 1.03 | 1.07 | 1.05 | 1.03 | -1.62 | -61.14% | 0.01 | 18,305 | 21,237 | 0.32 | 0.18 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 187.50 | 0.70 | 0.74 | 0.72 | 0.70 | -1.25 | -64.11% | 0.00 | 2,551 | 2,607 | 0.32 | 0.13 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 190.00 | 0.48 | 0.51 | 0.50 | 0.50 | -0.80 | -61.54% | 0.00 | 11,486 | 20,191 | 0.33 | 0.10 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 192.50 | 0.34 | 0.37 | 0.36 | 0.37 | -0.58 | -61.06% | 0.00 | 1,843 | 2,767 | 0.34 | 0.07 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 195.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.42 | -61.77% | 0.00 | 6,967 | 7,526 | 0.35 | 0.06 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 197.50 | 0.19 | 0.21 | 0.20 | 0.19 | -0.30 | -61.23% | 0.00 | 640 | 1,179 | 0.36 | 0.04 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 200.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.20 | -57.15% | 0.00 | 7,899 | 12,488 | 0.37 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 202.50 | 0.12 | 0.14 | 0.13 | 0.12 | -0.16 | -57.15% | 0.00 | 779 | 2,213 | 0.39 | 0.02 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 205.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 1,278 | 5,473 | 0.40 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 210.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 2,326 | 3,794 | 0.43 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 215.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 510 | 4,724 | 0.46 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 220.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1,162 | 3,584 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,227 | 1,951 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 198 | 1,025 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2,538 | 1,346 | 0.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2,887 | 1,232 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 343 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 592 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.65 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.71 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.74 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.77 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.79 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 892 | 0.82 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.85 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.87 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 724 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:05 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 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.65 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.32 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 518 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 84 | 2,820 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 432 | 44,782 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6,142 | 16,449 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 5,821 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 785 | 0.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 84 | 1,228 | 0.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 125.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 164 | 699 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 130.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 270 | 1,662 | 0.62 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 135.00 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 319 | 1,417 | 0.58 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 140.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 522 | 2,882 | 0.53 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 145.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 439 | 4,677 | 0.49 | -0.02 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 150.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.05 | +25.00% | 0.00 | 2,802 | 4,795 | 0.45 | -0.04 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 155.00 | 0.41 | 0.43 | 0.42 | 0.44 | +0.14 | +46.67% | 0.00 | 2,046 | 16,522 | 0.41 | -0.07 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 157.50 | 0.56 | 0.59 | 0.58 | 0.59 | +0.24 | +68.58% | 0.00 | 691 | 356 | 0.40 | -0.10 | 0.01 | -0.10 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 160.00 | 0.76 | 0.81 | 0.79 | 0.80 | +0.35 | +77.78% | 0.00 | 4,689 | 11,249 | 0.39 | -0.12 | 0.02 | -0.11 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 162.50 | 1.07 | 1.11 | 1.09 | 1.10 | +0.54 | +96.43% | 0.01 | 1,738 | 1,615 | 0.37 | -0.16 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 165.00 | 1.45 | 1.53 | 1.49 | 1.51 | +0.79 | +109.73% | 0.01 | 7,648 | 8,846 | 0.36 | -0.21 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 167.50 | 2.00 | 2.09 | 2.05 | 2.08 | +1.11 | +114.44% | 0.01 | 4,212 | 1,440 | 0.35 | -0.27 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 170.00 | 2.69 | 2.79 | 2.74 | 2.79 | +1.44 | +106.67% | 0.02 | 9,345 | 7,999 | 0.35 | -0.34 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 172.50 | 3.60 | 3.75 | 3.68 | 3.65 | +1.86 | +103.92% | 0.02 | 5,373 | 1,845 | 0.34 | -0.42 | 0.03 | -0.17 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 175.00 | 4.75 | 4.85 | 4.80 | 4.78 | +2.33 | +95.11% | 0.03 | 12,761 | 5,435 | 0.33 | -0.51 | 0.04 | -0.17 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 177.50 | 6.05 | 6.25 | 6.15 | 6.34 | +3.04 | +92.13% | 0.03 | 2,293 | 2,050 | 0.33 | -0.60 | 0.04 | -0.16 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 180.00 | 7.65 | 7.85 | 7.75 | 7.75 | +3.44 | +79.82% | 0.04 | 2,555 | 6,883 | 0.32 | -0.69 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 182.50 | 9.30 | 9.95 | 9.63 | 9.80 | +4.10 | +71.93% | 0.05 | 768 | 1,002 | 0.32 | -0.76 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 185.00 | 11.40 | 12.00 | 11.70 | 11.93 | +4.85 | +68.51% | 0.06 | 842 | 1,797 | 0.32 | -0.82 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 187.50 | 13.50 | 14.00 | 13.75 | 14.04 | +5.64 | +67.15% | 0.07 | 240 | 182 | 0.32 | -0.87 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 190.00 | 15.75 | 16.40 | 16.08 | 16.21 | +5.86 | +56.62% | 0.08 | 217 | 1,383 | 0.36 | -0.90 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 192.50 | 18.10 | 18.85 | 18.48 | 18.47 | +6.12 | +49.56% | 0.10 | 8 | 88 | 0.49 | -0.93 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 195.00 | 20.55 | 21.30 | 20.93 | 20.70 | +5.35 | +34.86% | 0.11 | 17 | 193 | 0.39 | -0.94 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 197.50 | 22.95 | 23.75 | 23.35 | 23.05 | +4.00 | +21.00% | 0.12 | 20 | 143 | 0.52 | -0.96 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 200.00 | 25.40 | 26.25 | 25.83 | 25.97 | +6.09 | +30.64% | 0.13 | 159 | 1,048 | 0.40 | -0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 202.50 | 27.95 | 28.75 | 28.35 | 27.42 | +4.03 | +17.23% | 0.14 | 3 | 27 | 0.56 | -0.98 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 205.00 | 30.25 | 31.25 | 30.75 | 30.71 | +6.70 | +27.91% | 0.15 | 2 | 6 | 0.64 | -0.98 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 210.00 | 35.25 | 36.65 | 35.95 | 35.80 | +6.62 | +22.69% | 0.17 | 152 | 20 | 0.75 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 215.00 | 39.10 | 41.35 | 40.23 | 41.05 | +7.70 | +23.09% | 0.19 | 167 | 23 | 0.94 | -1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 220.00 | 45.45 | 46.50 | 45.98 | 45.90 | +7.93 | +20.89% | 0.21 | 7 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 225.00 | 49.10 | 51.40 | 50.25 | 50.30 | +4.30 | +9.35% | 0.22 | 1 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 230.00 | 52.20 | 56.40 | 54.30 | 52.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 235.00 | 60.50 | 61.80 | 61.15 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 240.00 | 65.05 | 66.35 | 65.70 | 60.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 245.00 | 69.05 | 71.35 | 70.20 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 250.00 | 72.40 | 76.65 | 74.53 | % | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 255.00 | 80.45 | 81.55 | 81.00 | 73.64 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 260.00 | 85.55 | 86.40 | 85.98 | 78.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 265.00 | 90.05 | 91.40 | 90.73 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 270.00 | 93.40 | 96.30 | 94.85 | % | 0.35 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 275.00 | 100.35 | 101.85 | 101.10 | % | 0.37 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 280.00 | 104.10 | 106.50 | 105.30 | % | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 285.00 | 110.30 | 111.30 | 110.80 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 290.00 | 115.55 | 116.55 | 116.05 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 295.00 | 120.55 | 121.50 | 121.03 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 300.00 | 125.00 | 126.50 | 125.75 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 305.00 | 130.00 | 131.60 | 130.80 | % | 0.43 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 310.00 | 135.00 | 136.90 | 135.95 | % | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 320.00 | 145.00 | 146.20 | 145.60 | % | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 330.00 | 155.50 | 156.40 | 155.95 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 340.00 | 165.05 | 166.55 | 165.80 | % | 0.49 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 350.00 | 175.45 | 176.55 | 176.00 | % | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 355.00 | 180.40 | 181.35 | 180.88 | % | 0.51 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 360.00 | 185.20 | 186.55 | 185.88 | 179.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 365.00 | 190.05 | 191.65 | 190.85 | % | 0.52 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |