Options Chain for NVIDIA CORPORATION COM (NVDA) - $177.82 as of 9/15/2025 3:53:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 171.75 | 173.40 | 172.58 | 172.35 | -0.26 | -0.16% | 34.52 | 627 | 9,963 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 10.00 | 166.15 | 168.50 | 167.33 | 168.20 | +0.57 | +0.34% | 16.73 | 10 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 15.00 | 160.45 | 164.10 | 162.28 | 163.27 | 0.00 | 0.00% | 10.82 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:05 PM EST |
| 20.00 | 156.10 | 158.45 | 157.28 | 157.69 | -0.21 | -0.14% | 7.86 | 2 | 315 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 25.00 | 151.85 | 153.50 | 152.68 | 152.77 | -0.48 | -0.32% | 6.11 | 60 | 192 | 8.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 30.00 | 146.80 | 148.30 | 147.55 | 148.00 | +1.58 | +1.08% | 4.92 | 33 | 51 | 8.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 35.00 | 141.05 | 144.05 | 142.55 | 142.63 | +1.58 | +1.12% | 4.07 | 19 | 438 | 9.52 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 39.00 | 137.25 | 139.80 | 138.53 | 136.65 | -2.48 | -1.79% | 3.55 | 10 | 171 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 40.00 | 135.45 | 138.10 | 136.78 | 138.25 | 0.00 | 0.00% | 3.42 | 0 | 659 | 7.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:05 PM EST |
| 41.00 | 134.40 | 138.25 | 136.33 | 136.60 | +0.35 | +0.26% | 3.33 | 10 | 82 | 8.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 42.00 | 133.70 | 137.25 | 135.48 | 135.95 | 0.00 | 0.00% | 3.23 | 0 | 163 | 6.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 43.00 | 133.25 | 136.00 | 134.63 | 134.60 | +13.12 | +10.80% | 3.13 | 10 | 42 | 8.26 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 44.00 | 131.40 | 135.25 | 133.33 | 100.07 | 0.00 | 0.00% | 3.03 | 0 | 6 | 8.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/15/2025 4:00:05 PM EST |
| 45.00 | 130.45 | 134.15 | 132.30 | 132.10 | 0.00 | 0.00% | 2.94 | 0 | 398 | 8.18 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 46.00 | 129.45 | 133.25 | 131.35 | 120.56 | 0.00 | 0.00% | 2.86 | 0 | 48 | 8.15 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:05 PM EST |
| 47.00 | 128.45 | 132.25 | 130.35 | 119.47 | 0.00 | 0.00% | 2.77 | 0 | 52 | 8.02 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:05 PM EST |
| 48.00 | 128.25 | 130.95 | 129.60 | 129.35 | +0.10 | +0.08% | 2.70 | 6 | 1,707 | 7.59 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 49.00 | 127.25 | 130.00 | 128.63 | 128.39 | -0.35 | -0.28% | 2.63 | 10 | 77 | 7.53 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 50.00 | 126.35 | 128.80 | 127.58 | 127.43 | -0.21 | -0.17% | 2.55 | 63 | 1,342 | 7.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 52.00 | 124.25 | 126.80 | 125.53 | 125.60 | +10.21 | +8.85% | 2.41 | 50 | 205 | 6.99 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 54.00 | 121.45 | 125.25 | 123.35 | 116.25 | 0.00 | 0.00% | 2.28 | 0 | 101 | 7.22 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:05 PM EST |
| 55.00 | 120.75 | 124.15 | 122.45 | 122.52 | -0.18 | -0.15% | 2.23 | 2 | 802 | 4.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 56.00 | 119.45 | 123.25 | 121.35 | 113.10 | 0.00 | 0.00% | 2.17 | 0 | 190 | 7.02 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/15/2025 4:00:05 PM EST |
| 58.00 | 117.45 | 121.25 | 119.35 | 113.71 | 0.00 | 0.00% | 2.06 | 0 | 183 | 6.82 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:05 PM EST |
| 60.00 | 116.40 | 118.85 | 117.63 | 117.70 | -0.05 | -0.05% | 1.96 | 124 | 500 | 6.27 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 62.00 | 114.95 | 117.20 | 116.08 | 104.72 | 0.00 | 0.00% | 1.87 | 0 | 215 | 6.40 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:05 PM EST |
| 64.00 | 111.45 | 115.25 | 113.35 | 116.21 | 0.00 | 0.00% | 1.77 | 0 | 64 | 6.26 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 65.00 | 110.45 | 114.15 | 112.30 | 110.36 | -2.45 | -2.18% | 1.73 | 22 | 813 | 6.10 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 66.00 | 110.75 | 113.25 | 112.00 | 109.45 | -3.35 | -2.97% | 1.70 | 7 | 578 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 68.00 | 107.45 | 111.25 | 109.35 | 109.72 | 0.00 | 0.00% | 1.61 | 0 | 274 | 5.92 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 70.00 | 106.70 | 108.70 | 107.70 | 107.72 | -0.11 | -0.11% | 1.54 | 22 | 568 | 5.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 72.00 | 104.30 | 106.95 | 105.63 | 105.99 | +9.77 | +10.16% | 1.47 | 2 | 1,622 | 5.38 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 74.00 | 101.45 | 105.25 | 103.35 | 103.45 | 0.00 | 0.00% | 1.40 | 0 | 319 | 5.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 75.00 | 100.45 | 104.15 | 102.30 | 101.37 | -1.38 | -1.35% | 1.36 | 9 | 700 | 5.30 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 76.00 | 100.25 | 102.85 | 101.55 | 101.85 | 0.00 | 0.00% | 1.34 | 0 | 2,922 | 5.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:05 PM EST |
| 78.00 | 99.35 | 101.15 | 100.25 | 98.45 | 0.00 | 0.00% | 1.29 | 0 | 1,308 | 5.12 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 80.00 | 97.45 | 98.00 | 97.73 | 97.30 | -0.70 | -0.72% | 1.22 | 31 | 17,827 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 82.00 | 93.45 | 97.25 | 95.35 | 95.52 | +0.52 | +0.55% | 1.16 | 2 | 592 | 4.88 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 84.00 | 91.45 | 95.25 | 93.35 | 93.24 | 0.00 | 0.00% | 1.11 | 0 | 260 | 4.75 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 85.00 | 92.55 | 93.10 | 92.83 | 92.28 | -0.47 | -0.51% | 1.09 | 32 | 1,990 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 86.00 | 91.40 | 93.00 | 92.20 | 91.75 | -0.42 | -0.46% | 1.07 | 1 | 569 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 88.00 | 89.55 | 91.00 | 90.28 | 81.49 | 0.00 | 0.00% | 1.03 | 0 | 406 | 10.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:05 PM EST |
| 90.00 | 87.65 | 87.95 | 87.80 | 87.60 | -0.20 | -0.23% | 0.98 | 157 | 5,440 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 92.00 | 84.80 | 87.00 | 85.90 | 85.55 | +0.45 | +0.53% | 0.93 | 10 | 916 | 3.79 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 94.00 | 81.45 | 85.25 | 83.35 | 83.60 | 0.00 | 0.00% | 0.89 | 0 | 357 | 4.13 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 95.00 | 82.25 | 83.75 | 83.00 | 82.40 | -0.22 | -0.27% | 0.87 | 9 | 2,431 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 96.00 | 80.30 | 82.85 | 81.58 | 82.10 | 0.00 | 0.00% | 0.85 | 0 | 3,273 | 3.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:05 PM EST |
| 98.00 | 77.45 | 80.95 | 79.20 | 79.63 | -0.22 | -0.28% | 0.81 | 8 | 1,245 | 3.72 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 100.00 | 77.75 | 77.90 | 77.83 | 77.90 | -0.10 | -0.13% | 0.78 | 247 | 42,769 | 2.33 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 102.00 | 75.10 | 76.30 | 75.70 | 75.14 | -0.96 | -1.27% | 0.74 | 1 | 2,905 | 2.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 104.00 | 72.30 | 75.00 | 73.65 | 73.61 | -0.19 | -0.26% | 0.71 | 5 | 2,426 | 3.44 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 105.00 | 72.40 | 73.45 | 72.93 | 72.47 | -0.33 | -0.46% | 0.69 | 170 | 8,451 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 106.00 | 71.55 | 72.55 | 72.05 | 69.43 | -2.17 | -3.04% | 0.68 | 3 | 2,807 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 108.00 | 69.30 | 70.60 | 69.95 | 66.60 | -3.47 | -4.96% | 0.65 | 5 | 3,041 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 110.00 | 67.50 | 67.95 | 67.73 | 67.70 | -0.05 | -0.08% | 0.62 | 256 | 13,363 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 112.00 | 65.20 | 66.65 | 65.93 | 65.25 | -0.40 | -0.61% | 0.59 | 15 | 4,122 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 114.00 | 63.25 | 64.50 | 63.88 | 63.20 | -0.75 | -1.18% | 0.56 | 24 | 4,350 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 115.00 | 62.70 | 64.30 | 63.50 | 62.70 | +0.01 | +0.02% | 0.55 | 116 | 16,431 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 116.00 | 61.15 | 62.95 | 62.05 | 61.78 | +0.35 | +0.57% | 0.53 | 1 | 2,754 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 118.00 | 59.10 | 60.35 | 59.73 | 59.80 | -0.01 | -0.02% | 0.51 | 14 | 5,517 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 120.00 | 57.70 | 57.95 | 57.83 | 57.85 | -0.16 | -0.28% | 0.48 | 560 | 22,265 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 122.00 | 55.45 | 56.15 | 55.80 | 55.07 | -0.83 | -1.49% | 0.46 | 43 | 8,447 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 124.00 | 53.55 | 54.60 | 54.08 | 53.80 | +0.19 | +0.36% | 0.44 | 105 | 2,978 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 125.00 | 52.75 | 52.95 | 52.85 | 52.19 | -0.79 | -1.50% | 0.42 | 131 | 23,328 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 126.00 | 51.60 | 52.00 | 51.80 | 51.20 | -0.97 | -1.86% | 0.41 | 16 | 5,113 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 128.00 | 49.65 | 50.70 | 50.18 | 49.41 | -0.39 | -0.79% | 0.39 | 300 | 8,397 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 130.00 | 47.75 | 47.95 | 47.85 | 47.70 | -0.27 | -0.57% | 0.37 | 684 | 43,228 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 132.00 | 44.35 | 46.00 | 45.18 | 45.15 | -0.70 | -1.53% | 0.34 | 28 | 3,620 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 134.00 | 43.45 | 44.70 | 44.08 | 43.30 | -0.66 | -1.51% | 0.33 | 16 | 10,206 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 135.00 | 42.60 | 42.95 | 42.78 | 42.58 | -0.34 | -0.80% | 0.32 | 665 | 17,508 | 10.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 136.00 | 41.50 | 42.75 | 42.13 | 42.04 | +0.17 | +0.41% | 0.31 | 63 | 3,564 | 1.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 137.00 | 40.55 | 41.20 | 40.88 | 40.20 | -0.70 | -1.72% | 0.30 | 14 | 3,983 | 1.57 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 138.00 | 39.70 | 40.70 | 40.20 | 39.83 | -0.02 | -0.05% | 0.29 | 30 | 4,607 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 139.00 | 37.50 | 39.65 | 38.58 | 38.40 | -0.85 | -2.17% | 0.28 | 19 | 2,850 | 4.22 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 140.00 | 37.75 | 37.95 | 37.85 | 37.27 | -0.78 | -2.05% | 0.27 | 1,000 | 30,318 | 2.07 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 141.00 | 35.65 | 37.90 | 36.78 | 36.15 | -0.87 | -2.35% | 0.26 | 32 | 6,726 | 1.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 142.00 | 35.50 | 36.85 | 36.18 | 35.70 | -0.22 | -0.62% | 0.25 | 16 | 8,891 | 1.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 143.00 | 34.60 | 36.20 | 35.40 | 34.72 | -0.56 | -1.59% | 0.25 | 1 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 144.00 | 32.20 | 34.30 | 33.25 | 33.50 | -0.20 | -0.60% | 0.23 | 28 | 5,014 | 0.25 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 145.00 | 32.75 | 33.00 | 32.88 | 32.75 | -0.25 | -0.76% | 0.23 | 559 | 23,164 | 1.33 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 146.00 | 31.65 | 32.35 | 32.00 | 31.62 | -0.28 | -0.88% | 0.22 | 85 | 6,137 | 0.75 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 147.00 | 30.10 | 31.80 | 30.95 | 30.85 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.70 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 148.00 | 29.65 | 30.85 | 30.25 | 29.65 | -0.49 | -1.63% | 0.20 | 354 | 8,651 | 0.64 | 1.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 149.00 | 28.60 | 29.80 | 29.20 | 27.26 | -2.28 | -7.72% | 0.20 | 1 | 4 | 1.07 | 1.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 150.00 | 27.75 | 28.00 | 27.88 | 27.57 | -0.52 | -1.86% | 0.19 | 1,077 | 46,882 | 0.88 | 0.99 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 152.00 | 25.70 | 26.40 | 26.05 | 25.75 | -0.10 | -0.39% | 0.17 | 81 | 5,700 | 1.07 | 0.99 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 152.50 | 23.25 | 25.95 | 24.60 | 25.29 | -0.20 | -0.79% | 0.16 | 2 | 297 | 0.98 | 0.99 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 154.00 | 22.40 | 24.05 | 23.23 | 23.08 | -0.92 | -3.84% | 0.15 | 114 | 3,636 | 0.96 | 0.99 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 155.00 | 22.80 | 23.05 | 22.93 | 22.50 | -0.37 | -1.62% | 0.15 | 3,469 | 31,182 | 0.68 | 0.98 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 156.00 | 21.55 | 22.20 | 21.88 | 21.52 | -0.27 | -1.24% | 0.14 | 249 | 4,988 | 0.72 | 0.98 | 0.00 | -0.10 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 157.50 | 19.55 | 21.65 | 20.60 | 19.80 | -0.71 | -3.47% | 0.13 | 118 | 543 | 1.01 | 0.97 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 158.00 | 19.85 | 20.05 | 19.95 | 19.40 | -0.50 | -2.52% | 0.13 | 618 | 30,836 | 0.57 | 0.97 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 160.00 | 17.80 | 18.10 | 17.95 | 17.95 | -0.35 | -1.92% | 0.11 | 1,283 | 107,852 | 0.53 | 0.96 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 162.00 | 15.70 | 16.15 | 15.93 | 16.00 | -0.15 | -0.93% | 0.10 | 588 | 8,071 | 0.54 | 0.94 | 0.01 | -0.19 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 162.50 | 14.00 | 15.95 | 14.98 | 14.81 | -0.71 | -4.58% | 0.09 | 196 | 1,190 | 0.61 | 0.94 | 0.01 | -0.20 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 164.00 | 13.80 | 14.20 | 14.00 | 14.05 | -0.20 | -1.41% | 0.09 | 596 | 7,317 | 0.50 | 0.92 | 0.01 | -0.22 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 165.00 | 13.10 | 13.25 | 13.18 | 13.04 | -0.31 | -2.33% | 0.08 | 2,158 | 34,682 | 0.50 | 0.91 | 0.02 | -0.23 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 166.00 | 11.50 | 12.25 | 11.88 | 12.15 | -0.30 | -2.41% | 0.07 | 614 | 5,490 | 0.46 | 0.90 | 0.02 | -0.25 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 167.50 | 10.20 | 10.90 | 10.55 | 10.38 | -0.62 | -5.64% | 0.06 | 494 | 3,834 | 0.45 | 0.88 | 0.02 | -0.26 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 168.00 | 10.15 | 10.45 | 10.30 | 10.04 | -0.54 | -5.11% | 0.06 | 1,575 | 7,890 | 0.45 | 0.87 | 0.02 | -0.27 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 170.00 | 8.50 | 8.55 | 8.53 | 8.50 | -0.20 | -2.30% | 0.05 | 16,275 | 95,238 | 0.42 | 0.84 | 0.03 | -0.28 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 172.50 | 6.35 | 6.40 | 6.38 | 6.35 | -0.18 | -2.76% | 0.04 | 10,531 | 12,767 | 0.40 | 0.78 | 0.04 | -0.29 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 175.00 | 4.40 | 4.45 | 4.43 | 4.40 | -0.25 | -5.38% | 0.03 | 101,093 | 76,023 | 0.37 | 0.68 | 0.06 | -0.30 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 177.50 | 2.82 | 2.84 | 2.83 | 2.83 | -0.23 | -7.52% | 0.02 | 113,708 | 29,830 | 0.35 | 0.53 | 0.07 | -0.30 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 180.00 | 1.66 | 1.67 | 1.67 | 1.66 | -0.23 | -12.17% | 0.01 | 154,796 | 99,959 | 0.34 | 0.37 | 0.06 | -0.29 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 182.50 | 0.90 | 0.92 | 0.91 | 0.91 | -0.18 | -16.52% | 0.00 | 88,293 | 117,533 | 0.34 | 0.25 | 0.05 | -0.25 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 185.00 | 0.48 | 0.49 | 0.49 | 0.48 | -0.15 | -23.81% | 0.00 | 63,218 | 119,244 | 0.35 | 0.15 | 0.03 | -0.20 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 187.50 | 0.25 | 0.26 | 0.26 | 0.25 | -0.11 | -30.56% | 0.00 | 17,532 | 40,806 | 0.36 | 0.09 | 0.02 | -0.13 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 190.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.07 | -31.82% | 0.00 | 33,019 | 112,786 | 0.38 | 0.04 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 192.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 64,495 | 33,779 | 0.41 | 0.02 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 195.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 7,925 | 59,517 | 0.44 | 0.01 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 197.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2,359 | 8,013 | 0.46 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 200.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 25,589 | 78,579 | 0.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 202.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2,588 | 8,324 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 205.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3,594 | 29,529 | 0.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3,177 | 30,652 | 0.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 212.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5,453 | 5,953 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 213.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 902 | 3,685 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 214.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,655 | 5,393 | 0.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 794 | 15,985 | 0.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 216.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 204 | 3,872 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 217.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 1,057 | 0.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 218.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 1,927 | 0.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 219.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,110 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 217 | 20,543 | 0.73 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 221.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,228 | 0.74 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 222.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,479 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 223.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.77 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 224.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,035 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 6,849 | 0.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 226.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:05 PM EST |
| 227.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.82 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:05 PM EST |
| 228.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.83 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 5,120 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2,101 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 18,599 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,131 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 11,953 | 1.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 8,005 | 1.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,168 | 1.27 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,062 | 1.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,230 | 1.38 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,477 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,605 | 1.53 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 23,259 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,875 | 1.71 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,959 | 1.80 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14,052 | 1.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 45 | 2.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,243 | 2.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,047 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,126 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,149 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,580 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/15/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,499 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,151 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 682 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/15/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,844 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/15/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/15/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,794 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/15/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25,106 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:05 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/15/2025 4:00:05 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,246 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,502 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,171 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,253 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,363 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 62.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,309 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,411 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 4:00:05 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,192 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 4:00:05 PM EST |
| 68.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,498 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,424 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:05 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,548 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,877 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/15/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17,475 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,086 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/15/2025 4:00:05 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,309 | 2.59 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52,674 | 2.52 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,158 | 2.44 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 84.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,861 | 2.37 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 36,811 | 2.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 86.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,125 | 2.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:05 PM EST |
| 88.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,456 | 2.23 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 42,948 | 2.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14,775 | 2.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,345 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 31,639 | 2.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10,957 | 1.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 98.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,348 | 1.91 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 65,995 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,109 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:05 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,458 | 1.73 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 27,022 | 1.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 9,409 | 1.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 108.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14,904 | 1.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 67,626 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 112.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,379 | 11,740 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 114.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4,199 | 15,258 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,595 | 22,811 | 1.47 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 116.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,110 | 4,460 | 1.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 118.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,419 | 9,043 | 1.39 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,829 | 32,354 | 1.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 122.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 10,715 | 1.28 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 124.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 404 | 6,442 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 22,317 | 1.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 126.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 8,593 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 128.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 10,262 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 333 | 36,926 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 132.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 740 | 7,016 | 1.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 134.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 614 | 9,816 | 1.04 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 135.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 516 | 17,847 | 1.02 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 136.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 481 | 8,457 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 137.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 152 | 14,853 | 0.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 138.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 57 | 12,441 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 139.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 335 | 9,315 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 140.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2,660 | 57,409 | 0.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 141.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 753 | 4,449 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 142.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2,174 | 8,752 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 143.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 397 | 290 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 144.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 444 | 7,881 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 145.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 718 | 25,194 | 0.83 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 146.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 298 | 7,354 | 0.80 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 147.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 257 | 1,085 | 0.80 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 148.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 825 | 7,453 | 0.79 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 149.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1,094 | 879 | 0.77 | 0.00 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 150.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 4,617 | 60,358 | 0.76 | -0.01 | 0.00 | -0.03 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 152.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 874 | 9,214 | 0.72 | -0.01 | 0.00 | -0.04 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 152.50 | 0.08 | 0.09 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 543 | 4,046 | 0.72 | -0.01 | 0.00 | -0.05 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 154.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 1,668 | 13,910 | 0.69 | -0.01 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 155.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 7,705 | 40,291 | 0.67 | -0.02 | 0.00 | -0.09 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 156.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 5,213 | 9,119 | 0.66 | -0.02 | 0.00 | -0.10 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 157.50 | 0.13 | 0.14 | 0.14 | 0.15 | -0.01 | -6.25% | 0.00 | 1,010 | 6,359 | 0.63 | -0.03 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 158.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.02 | -11.77% | 0.00 | 13,691 | 26,890 | 0.62 | -0.03 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 160.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 10,209 | 70,292 | 0.58 | -0.04 | 0.01 | -0.16 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 162.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.03 | -12.50% | 0.00 | 2,350 | 14,837 | 0.55 | -0.06 | 0.01 | -0.19 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 162.50 | 0.22 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00% | 0.00 | 2,898 | 5,129 | 0.54 | -0.06 | 0.01 | -0.20 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 164.00 | 0.26 | 0.27 | 0.27 | 0.26 | -0.04 | -13.34% | 0.00 | 2,847 | 20,751 | 0.52 | -0.08 | 0.01 | -0.22 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 165.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.04 | -11.77% | 0.00 | 13,794 | 55,249 | 0.50 | -0.09 | 0.02 | -0.23 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 166.00 | 0.34 | 0.35 | 0.35 | 0.34 | -0.03 | -8.11% | 0.00 | 9,537 | 10,250 | 0.48 | -0.10 | 0.02 | -0.25 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 167.50 | 0.41 | 0.43 | 0.42 | 0.42 | -0.05 | -10.64% | 0.00 | 8,532 | 15,039 | 0.46 | -0.12 | 0.02 | -0.26 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 168.00 | 0.45 | 0.46 | 0.46 | 0.45 | -0.05 | -10.00% | 0.00 | 10,672 | 12,651 | 0.45 | -0.13 | 0.02 | -0.27 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 170.00 | 0.62 | 0.63 | 0.63 | 0.62 | -0.08 | -11.43% | 0.00 | 47,051 | 84,815 | 0.43 | -0.16 | 0.03 | -0.28 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 172.50 | 0.96 | 0.98 | 0.97 | 0.97 | -0.11 | -10.19% | 0.01 | 42,364 | 21,520 | 0.40 | -0.22 | 0.04 | -0.29 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 175.00 | 1.53 | 1.55 | 1.54 | 1.54 | -0.15 | -8.88% | 0.01 | 81,020 | 47,556 | 0.37 | -0.32 | 0.06 | -0.30 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 177.50 | 2.44 | 2.46 | 2.45 | 2.44 | -0.19 | -7.23% | 0.01 | 53,110 | 31,975 | 0.36 | -0.47 | 0.07 | -0.30 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 180.00 | 3.75 | 3.80 | 3.78 | 3.80 | -0.15 | -3.80% | 0.02 | 9,193 | 26,335 | 0.35 | -0.63 | 0.06 | -0.29 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 182.50 | 5.50 | 5.55 | 5.53 | 5.55 | -0.07 | -1.25% | 0.03 | 1,794 | 3,656 | 0.35 | -0.75 | 0.05 | -0.25 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 185.00 | 7.55 | 7.65 | 7.60 | 7.76 | +0.08 | +1.05% | 0.04 | 3,435 | 6,489 | 0.35 | -0.85 | 0.03 | -0.20 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 187.50 | 9.05 | 10.45 | 9.75 | 10.65 | +0.75 | +7.58% | 0.05 | 150 | 648 | 0.45 | -0.91 | 0.02 | -0.13 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 190.00 | 12.25 | 12.60 | 12.43 | 12.50 | +0.15 | +1.22% | 0.07 | 1,173 | 4,720 | 0.44 | -0.96 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 192.50 | 14.50 | 15.25 | 14.88 | 15.45 | +0.54 | +3.63% | 0.08 | 174 | 82 | 0.54 | -0.98 | 0.01 | -0.04 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 195.00 | 16.05 | 18.25 | 17.15 | 17.83 | +0.38 | +2.18% | 0.09 | 157 | 535 | 0.81 | -0.99 | 0.00 | -0.02 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 197.50 | 18.15 | 20.85 | 19.50 | 19.80 | -0.78 | -3.79% | 0.10 | 186 | 12 | 0.03 | -1.00 | 0.00 | -0.01 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 200.00 | 21.55 | 23.50 | 22.53 | 22.75 | +0.30 | +1.34% | 0.11 | 592 | 471 | 1.12 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 202.50 | 23.20 | 25.60 | 24.40 | 26.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 205.00 | 26.75 | 27.50 | 27.13 | 27.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 210.00 | 32.15 | 33.20 | 32.68 | 33.00 | +0.95 | +2.97% | 0.16 | 413 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 212.00 | 33.50 | 35.65 | 34.58 | 34.85 | +0.40 | +1.17% | 0.16 | 107 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 213.00 | 35.15 | 36.20 | 35.68 | 35.43 | -5.62 | -13.70% | 0.17 | 10 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 214.00 | 35.35 | 38.45 | 36.90 | 36.85 | +0.45 | +1.24% | 0.17 | 16 | 1 | 10.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 4:00:05 PM EST |
| 215.00 | 36.65 | 39.10 | 37.88 | 37.96 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 216.00 | 37.05 | 39.25 | 38.15 | 38.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 217.00 | 38.10 | 39.80 | 38.95 | 38.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 218.00 | 38.35 | 41.10 | 39.73 | 49.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:05 PM EST |
| 219.00 | 40.20 | 42.60 | 41.40 | 40.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 4:00:05 PM EST |
| 220.00 | 42.00 | 42.90 | 42.45 | 42.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 4:00:05 PM EST |
| 221.00 | 41.90 | 45.35 | 43.63 | 50.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:05 PM EST |
| 222.00 | 42.65 | 46.45 | 44.55 | 52.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 4:00:05 PM EST |
| 223.00 | 45.00 | 46.05 | 45.53 | 42.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 224.00 | 44.75 | 47.85 | 46.30 | 54.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:05 PM EST |
| 225.00 | 45.80 | 48.95 | 47.38 | 47.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 226.00 | 47.85 | 50.10 | 48.98 | 56.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:05 PM EST |
| 227.00 | 47.60 | 50.95 | 49.28 | 43.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 4:00:05 PM EST |
| 228.00 | 49.00 | 51.85 | 50.43 | 50.73 | 0.00 | 0.00% | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 230.00 | 50.65 | 53.85 | 52.25 | 52.36 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 235.00 | 56.50 | 57.85 | 57.18 | 87.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 9/15/2025 4:00:05 PM EST |
| 240.00 | 61.75 | 62.60 | 62.18 | 67.28 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/15/2025 4:00:05 PM EST |
| 245.00 | 64.85 | 69.15 | 67.00 | 67.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 250.00 | 70.95 | 74.30 | 72.63 | 73.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 255.00 | 76.30 | 78.00 | 77.15 | 72.97 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/15/2025 4:00:05 PM EST |
| 260.00 | 82.00 | 82.80 | 82.40 | 82.57 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 265.00 | 85.85 | 88.65 | 87.25 | 94.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:05 PM EST |
| 270.00 | 91.00 | 93.55 | 92.28 | 98.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 4:00:05 PM EST |
| 275.00 | 95.65 | 97.70 | 96.68 | 155.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 9/15/2025 4:00:05 PM EST |
| 280.00 | 101.00 | 103.80 | 102.40 | 102.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 4:00:05 PM EST |
| 290.00 | 110.05 | 112.85 | 111.45 | 134.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 9/15/2025 4:00:05 PM EST |
| 300.00 | 121.40 | 122.90 | 122.15 | 129.29 | 0.00 | 0.00% | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:05 PM EST |
| 310.00 | 130.40 | 132.90 | 131.65 | 140.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/15/2025 4:00:05 PM EST |
| 320.00 | 141.95 | 143.45 | 142.70 | 139.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 330.00 | 151.95 | 153.85 | 152.90 | 149.12 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 4:00:05 PM EST |
| 340.00 | 160.05 | 163.40 | 161.73 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/15/2025 4:00:05 PM EST | |||
| 350.00 | 171.10 | 174.35 | 172.73 | 180.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:05 PM EST |
| 360.00 | 180.65 | 182.50 | 181.58 | 189.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 4:00:05 PM EST |