Options Chain for NVIDIA CORPORATION COM (NVDA) - $179.27 as of 7/30/2025 8:26:57 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 | 173.50 | 175.00 | 174.25 | 173.97 | +0.49 | +0.29% | 34.85 | 1,035 | 3,449 | 5.87 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 10.00 | 167.55 | 170.90 | 169.23 | 131.24 | 0.00 | 0.00% | 16.92 | 0 | 8 | 5.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/30/2025 4:00:05 PM EST |
| 15.00 | 162.55 | 165.95 | 164.25 | 155.62 | 0.00 | 0.00% | 10.95 | 0 | 43 | 4.34 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/30/2025 4:00:05 PM EST |
| 20.00 | 158.55 | 160.10 | 159.33 | 159.08 | +0.10 | +0.07% | 7.97 | 310 | 239 | 3.28 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 25.00 | 152.65 | 156.05 | 154.35 | 151.45 | +4.12 | +2.80% | 6.17 | 1 | 75 | 3.38 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 30.00 | 148.45 | 150.20 | 149.33 | 149.16 | +6.48 | +4.55% | 4.98 | 1 | 369 | 2.70 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 35.00 | 143.50 | 145.40 | 144.45 | 135.95 | 0.00 | 0.00% | 4.13 | 0 | 427 | 2.85 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/30/2025 4:00:05 PM EST |
| 39.00 | 138.65 | 140.85 | 139.75 | 134.95 | 0.00 | 0.00% | 3.58 | 0 | 250 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 40.00 | 138.55 | 140.40 | 139.48 | 139.85 | +3.45 | +2.53% | 3.49 | 18 | 911 | 2.30 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 41.00 | 136.65 | 140.15 | 138.40 | 105.50 | 0.00 | 0.00% | 3.38 | 0 | 70 | 2.52 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/30/2025 4:00:05 PM EST |
| 42.00 | 135.65 | 139.25 | 137.45 | 120.90 | 0.00 | 0.00% | 3.27 | 0 | 163 | 2.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/30/2025 4:00:05 PM EST |
| 43.00 | 134.65 | 138.25 | 136.45 | 116.04 | 0.00 | 0.00% | 3.17 | 0 | 39 | 2.46 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/30/2025 4:00:05 PM EST |
| 44.00 | 133.65 | 137.25 | 135.45 | 100.07 | 0.00 | 0.00% | 3.08 | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/30/2025 4:00:05 PM EST |
| 45.00 | 133.55 | 135.40 | 134.48 | 134.00 | +3.32 | +2.55% | 2.99 | 1 | 407 | 2.11 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 46.00 | 131.70 | 135.20 | 133.45 | 118.10 | 0.00 | 0.00% | 2.90 | 0 | 43 | 2.33 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/30/2025 4:00:05 PM EST |
| 47.00 | 130.70 | 134.20 | 132.45 | 108.95 | 0.00 | 0.00% | 2.82 | 0 | 46 | 2.30 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/30/2025 4:00:05 PM EST |
| 48.00 | 129.70 | 133.20 | 131.45 | 122.20 | 0.00 | 0.00% | 2.74 | 0 | 67 | 2.26 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/30/2025 4:00:05 PM EST |
| 49.00 | 128.70 | 132.30 | 130.50 | 95.80 | 0.00 | 0.00% | 2.66 | 0 | 89 | 2.25 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/30/2025 4:00:05 PM EST |
| 50.00 | 128.60 | 130.45 | 129.53 | 129.25 | +2.27 | +1.79% | 2.59 | 5 | 823 | 1.97 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 52.00 | 125.75 | 129.25 | 127.50 | 120.50 | 0.00 | 0.00% | 2.45 | 0 | 242 | 2.14 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/30/2025 4:00:05 PM EST |
| 54.00 | 123.75 | 127.25 | 125.50 | 120.40 | 0.00 | 0.00% | 2.32 | 0 | 102 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 55.00 | 123.65 | 125.50 | 124.58 | 123.90 | 0.00 | 0.00% | 2.27 | 0 | 823 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 56.00 | 121.75 | 125.35 | 123.55 | 113.10 | 0.00 | 0.00% | 2.21 | 0 | 190 | 2.04 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 58.00 | 119.80 | 123.30 | 121.55 | 121.20 | +2.68 | +2.27% | 2.10 | 13 | 204 | 1.96 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 60.00 | 118.80 | 120.50 | 119.65 | 116.02 | 0.00 | 0.00% | 1.99 | 0 | 747 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 62.00 | 116.30 | 118.75 | 117.53 | 102.27 | 0.00 | 0.00% | 1.90 | 0 | 215 | 1.56 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/30/2025 4:00:05 PM EST |
| 64.00 | 115.30 | 116.40 | 115.85 | 111.60 | 0.00 | 0.00% | 1.81 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 65.00 | 114.40 | 115.20 | 114.80 | 103.60 | 0.00 | 0.00% | 1.77 | 0 | 897 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 66.00 | 112.95 | 114.25 | 113.60 | 74.50 | 0.00 | 0.00% | 1.72 | 0 | 785 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/30/2025 4:00:05 PM EST |
| 68.00 | 110.90 | 112.85 | 111.88 | 104.80 | 0.00 | 0.00% | 1.65 | 0 | 385 | 10.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/30/2025 4:00:05 PM EST |
| 70.00 | 109.35 | 110.80 | 110.08 | 109.39 | +2.89 | +2.72% | 1.57 | 8 | 604 | 10.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 72.00 | 107.00 | 108.25 | 107.63 | 106.85 | +2.85 | +2.74% | 1.49 | 1 | 1,646 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 74.00 | 105.50 | 106.05 | 105.78 | 92.79 | 0.00 | 0.00% | 1.43 | 0 | 319 | 10.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 75.00 | 103.70 | 105.45 | 104.58 | 104.76 | +3.47 | +3.43% | 1.39 | 55 | 722 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 76.00 | 103.50 | 104.20 | 103.85 | 103.60 | +4.05 | +4.07% | 1.37 | 75 | 5,160 | 4.52 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 78.00 | 100.85 | 102.15 | 101.50 | 97.70 | 0.00 | 0.00% | 1.30 | 0 | 1,337 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 80.00 | 99.25 | 100.50 | 99.88 | 100.00 | +4.00 | +4.17% | 1.25 | 10 | 18,004 | 10.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 82.00 | 97.25 | 98.55 | 97.90 | 94.70 | 0.00 | 0.00% | 1.19 | 0 | 594 | 1.84 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 84.00 | 94.30 | 96.60 | 95.45 | 92.40 | 0.00 | 0.00% | 1.14 | 0 | 289 | 1.12 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 85.00 | 93.30 | 95.80 | 94.55 | 92.30 | 0.00 | 0.00% | 1.11 | 0 | 2,028 | 2.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 86.00 | 92.90 | 94.75 | 93.83 | 82.00 | 0.00 | 0.00% | 1.09 | 0 | 583 | 1.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/30/2025 4:00:05 PM EST |
| 88.00 | 91.35 | 92.25 | 91.80 | 91.49 | +11.89 | +14.94% | 1.04 | 1 | 418 | 1.05 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 90.00 | 89.35 | 90.35 | 89.85 | 90.07 | +3.91 | +4.54% | 1.00 | 30 | 5,805 | 1.13 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 92.00 | 87.55 | 88.35 | 87.95 | 88.07 | +3.07 | +3.62% | 0.96 | 20 | 1,119 | 0.95 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 94.00 | 85.20 | 86.80 | 86.00 | 85.84 | +8.14 | +10.48% | 0.91 | 10 | 394 | 1.18 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 95.00 | 84.65 | 85.65 | 85.15 | 84.75 | +2.91 | +3.56% | 0.90 | 1 | 2,509 | 2.63 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 96.00 | 83.45 | 84.35 | 83.90 | 82.00 | +0.90 | +1.11% | 0.87 | 5 | 3,311 | 0.76 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 98.00 | 81.20 | 82.65 | 81.93 | 81.40 | +2.65 | +3.37% | 0.84 | 42 | 1,392 | 0.77 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 100.00 | 79.55 | 80.30 | 79.93 | 79.55 | +2.86 | +3.73% | 0.80 | 101 | 39,697 | 0.92 | 1.00 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 102.00 | 77.15 | 78.35 | 77.75 | 77.33 | +2.61 | +3.50% | 0.76 | 1 | 3,176 | 0.74 | 1.00 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 104.00 | 75.50 | 76.60 | 76.05 | 75.95 | +2.87 | +3.93% | 0.73 | 1 | 2,712 | 0.76 | 1.00 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 105.00 | 74.45 | 76.20 | 75.33 | 74.89 | +3.48 | +4.88% | 0.72 | 7 | 8,717 | 1.33 | 1.00 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 106.00 | 73.75 | 74.55 | 74.15 | 73.96 | +2.76 | +3.88% | 0.70 | 15 | 3,195 | 1.06 | 0.99 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 108.00 | 71.60 | 72.70 | 72.15 | 72.20 | +3.20 | +4.64% | 0.67 | 16 | 3,096 | 0.86 | 0.99 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 110.00 | 69.80 | 70.40 | 70.10 | 70.10 | +3.27 | +4.90% | 0.64 | 61 | 14,511 | 0.62 | 0.99 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 112.00 | 67.50 | 68.50 | 68.00 | 67.05 | +1.64 | +2.51% | 0.61 | 5 | 4,160 | 0.82 | 0.99 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 114.00 | 65.70 | 67.20 | 66.45 | 64.01 | +1.25 | +2.00% | 0.58 | 1 | 4,587 | 1.12 | 0.99 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 115.00 | 64.90 | 65.50 | 65.20 | 64.65 | +2.18 | +3.49% | 0.57 | 30 | 16,924 | 0.71 | 0.99 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 116.00 | 63.80 | 65.45 | 64.63 | 63.93 | +2.50 | +4.07% | 0.56 | 5 | 2,868 | 0.87 | 0.99 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 118.00 | 62.00 | 63.30 | 62.65 | 61.85 | +2.97 | +5.05% | 0.53 | 2 | 5,635 | 0.82 | 0.98 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 120.00 | 60.00 | 60.60 | 60.30 | 59.85 | +3.23 | +5.71% | 0.50 | 135 | 24,543 | 0.64 | 0.98 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 122.00 | 58.05 | 59.40 | 58.73 | 58.39 | +3.49 | +6.36% | 0.48 | 16 | 8,615 | 0.62 | 0.98 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 124.00 | 56.00 | 57.40 | 56.70 | 56.20 | -0.02 | -0.04% | 0.46 | 25 | 3,145 | 0.57 | 0.97 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 125.00 | 55.15 | 55.75 | 55.45 | 55.18 | +2.49 | +4.73% | 0.44 | 135 | 24,137 | 0.53 | 0.97 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 126.00 | 54.05 | 54.80 | 54.43 | 54.60 | +2.43 | +4.66% | 0.43 | 3 | 5,176 | 0.49 | 0.97 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 128.00 | 52.35 | 52.90 | 52.63 | 52.50 | +3.15 | +6.39% | 0.41 | 6 | 8,621 | 0.68 | 0.96 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 130.00 | 50.30 | 51.05 | 50.68 | 50.55 | +3.56 | +7.58% | 0.39 | 145 | 45,442 | 0.51 | 0.96 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 132.00 | 47.95 | 49.45 | 48.70 | 48.54 | +2.69 | +5.87% | 0.37 | 22 | 4,295 | 0.50 | 0.95 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 134.00 | 46.30 | 47.70 | 47.00 | 46.50 | +1.50 | +3.34% | 0.35 | 7 | 8,618 | 0.51 | 0.95 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 135.00 | 44.45 | 46.25 | 45.35 | 45.38 | +2.88 | +6.78% | 0.34 | 56 | 18,822 | 0.52 | 0.94 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 136.00 | 44.30 | 45.30 | 44.80 | 45.00 | +3.18 | +7.61% | 0.33 | 24 | 3,797 | 0.48 | 0.94 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 137.00 | 42.75 | 45.20 | 43.98 | 43.81 | +2.61 | +6.34% | 0.32 | 80 | 4,213 | 0.48 | 0.94 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 138.00 | 42.60 | 43.85 | 43.23 | 42.85 | +3.00 | +7.53% | 0.31 | 11 | 5,047 | 0.52 | 0.93 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 139.00 | 41.80 | 42.60 | 42.20 | 41.95 | +3.08 | +7.93% | 0.30 | 8 | 3,090 | 0.50 | 0.93 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 140.00 | 40.55 | 41.35 | 40.95 | 41.00 | +3.34 | +8.87% | 0.29 | 475 | 31,557 | 0.45 | 0.93 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 141.00 | 39.95 | 40.70 | 40.33 | 39.77 | +2.22 | +5.92% | 0.29 | 4 | 7,095 | 0.49 | 0.92 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 142.00 | 39.10 | 39.50 | 39.30 | 39.03 | +3.08 | +8.57% | 0.28 | 21 | 9,535 | 0.48 | 0.92 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 144.00 | 37.20 | 38.00 | 37.60 | 38.00 | +3.65 | +10.63% | 0.26 | 23 | 5,583 | 0.49 | 0.91 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 145.00 | 35.90 | 36.70 | 36.30 | 36.48 | +3.01 | +9.00% | 0.25 | 161 | 25,195 | 0.45 | 0.90 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 146.00 | 35.45 | 35.95 | 35.70 | 35.60 | +3.15 | +9.71% | 0.24 | 283 | 6,696 | 0.46 | 0.90 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 148.00 | 33.80 | 34.15 | 33.98 | 33.61 | +3.10 | +10.17% | 0.23 | 105 | 8,854 | 0.47 | 0.89 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 150.00 | 32.00 | 32.25 | 32.13 | 31.90 | +3.10 | +10.77% | 0.21 | 981 | 53,164 | 0.45 | 0.88 | 0.01 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 152.00 | 30.25 | 30.70 | 30.48 | 30.44 | +2.99 | +10.90% | 0.20 | 70 | 6,176 | 0.46 | 0.86 | 0.01 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 154.00 | 28.60 | 28.85 | 28.73 | 28.34 | +1.94 | +7.35% | 0.19 | 99 | 3,377 | 0.44 | 0.85 | 0.01 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 155.00 | 27.75 | 28.15 | 27.95 | 27.75 | +3.05 | +12.35% | 0.18 | 347 | 36,516 | 0.45 | 0.84 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 156.00 | 26.95 | 27.45 | 27.20 | 26.63 | +1.98 | +8.04% | 0.17 | 42 | 5,161 | 0.45 | 0.83 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 158.00 | 25.25 | 25.50 | 25.38 | 25.35 | +2.28 | +9.89% | 0.16 | 221 | 34,768 | 0.43 | 0.82 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 160.00 | 23.25 | 23.85 | 23.55 | 23.58 | +2.80 | +13.48% | 0.15 | 2,624 | 174,430 | 0.41 | 0.80 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 162.00 | 22.15 | 22.35 | 22.25 | 22.10 | +2.70 | +13.92% | 0.14 | 199 | 9,666 | 0.43 | 0.78 | 0.01 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 164.00 | 20.60 | 20.85 | 20.73 | 20.61 | +2.56 | +14.19% | 0.13 | 102 | 5,509 | 0.42 | 0.76 | 0.01 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 165.00 | 19.90 | 20.15 | 20.03 | 19.93 | +2.75 | +16.01% | 0.12 | 1,407 | 93,855 | 0.42 | 0.75 | 0.01 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 166.00 | 19.15 | 19.40 | 19.28 | 19.35 | +2.85 | +17.28% | 0.12 | 215 | 5,471 | 0.42 | 0.73 | 0.01 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 168.00 | 17.75 | 18.00 | 17.88 | 17.75 | +2.30 | +14.89% | 0.11 | 558 | 7,828 | 0.41 | 0.71 | 0.01 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 170.00 | 16.45 | 16.60 | 16.53 | 16.51 | +2.59 | +18.61% | 0.10 | 3,099 | 90,719 | 0.41 | 0.68 | 0.01 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 175.00 | 13.35 | 13.60 | 13.48 | 13.45 | +2.25 | +20.09% | 0.08 | 5,833 | 88,900 | 0.40 | 0.61 | 0.01 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 180.00 | 10.65 | 10.80 | 10.73 | 10.65 | +1.95 | +22.42% | 0.06 | 13,679 | 39,594 | 0.39 | 0.54 | 0.02 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 185.00 | 8.30 | 8.40 | 8.35 | 8.35 | +1.70 | +25.57% | 0.05 | 6,117 | 82,137 | 0.39 | 0.46 | 0.02 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 190.00 | 6.35 | 6.50 | 6.43 | 6.46 | +1.46 | +29.20% | 0.03 | 24,175 | 65,698 | 0.38 | 0.38 | 0.02 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 195.00 | 4.80 | 4.90 | 4.85 | 4.86 | +1.23 | +33.89% | 0.02 | 3,183 | 16,340 | 0.38 | 0.31 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 200.00 | 3.60 | 3.65 | 3.63 | 3.63 | +0.96 | +35.96% | 0.02 | 14,047 | 46,793 | 0.38 | 0.25 | 0.01 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 205.00 | 2.66 | 2.74 | 2.70 | 2.65 | +0.69 | +35.21% | 0.01 | 2,099 | 14,752 | 0.38 | 0.20 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 210.00 | 1.96 | 2.03 | 2.00 | 1.97 | +0.56 | +39.72% | 0.01 | 3,648 | 6,730 | 0.38 | 0.16 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 212.00 | 1.74 | 1.78 | 1.76 | 1.77 | +0.52 | +41.60% | 0.01 | 1,032 | 1,909 | 0.38 | 0.14 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 213.00 | 1.64 | 1.68 | 1.66 | 1.59 | +0.32 | +25.20% | 0.01 | 208 | 4,167 | 0.38 | 0.14 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 214.00 | 1.54 | 1.58 | 1.56 | 1.50 | +0.34 | +29.31% | 0.01 | 183 | 963 | 0.38 | 0.13 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 215.00 | 1.45 | 1.48 | 1.47 | 1.45 | +0.42 | +40.78% | 0.01 | 2,585 | 13,650 | 0.38 | 0.12 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 216.00 | 1.36 | 1.40 | 1.38 | 1.40 | +0.35 | +33.34% | 0.01 | 550 | 659 | 0.38 | 0.12 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 217.00 | 1.28 | 1.32 | 1.30 | 1.27 | +0.37 | +41.12% | 0.01 | 179 | 711 | 0.38 | 0.11 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 218.00 | 1.21 | 1.24 | 1.23 | 1.19 | +0.29 | +32.23% | 0.01 | 47 | 663 | 0.38 | 0.11 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 219.00 | 1.14 | 1.17 | 1.16 | 1.16 | +0.37 | +46.84% | 0.01 | 163 | 1,203 | 0.38 | 0.10 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 220.00 | 1.07 | 1.10 | 1.09 | 1.07 | +0.29 | +37.18% | 0.00 | 1,318 | 6,092 | 0.39 | 0.10 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 221.00 | 1.01 | 1.04 | 1.03 | 1.03 | +0.29 | +39.19% | 0.00 | 36 | 569 | 0.39 | 0.09 | 0.01 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 222.00 | 0.95 | 0.99 | 0.97 | 0.88 | +0.21 | +31.35% | 0.00 | 28 | 508 | 0.39 | 0.09 | 0.01 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 223.00 | 0.89 | 0.93 | 0.91 | 0.96 | +0.32 | +50.00% | 0.00 | 18 | 295 | 0.39 | 0.08 | 0.01 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 224.00 | 0.84 | 0.88 | 0.86 | 0.82 | +0.13 | +18.85% | 0.00 | 11 | 379 | 0.39 | 0.08 | 0.01 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 225.00 | 0.79 | 0.83 | 0.81 | 0.81 | +0.20 | +32.79% | 0.00 | 418 | 2,743 | 0.39 | 0.08 | 0.01 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 226.00 | 0.75 | 0.78 | 0.77 | 0.76 | +0.19 | +33.34% | 0.00 | 38 | 124 | 0.39 | 0.07 | 0.01 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 227.00 | 0.71 | 0.74 | 0.73 | 0.72 | +0.18 | +33.34% | 0.00 | 44 | 240 | 0.39 | 0.07 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 228.00 | 0.67 | 0.70 | 0.69 | 0.65 | +0.16 | +32.66% | 0.00 | 151 | 331 | 0.39 | 0.07 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 230.00 | 0.59 | 0.63 | 0.61 | 0.60 | +0.18 | +42.86% | 0.00 | 133 | 1,979 | 0.39 | 0.06 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 235.00 | 0.45 | 0.48 | 0.47 | 0.45 | +0.13 | +40.63% | 0.00 | 25 | 1,689 | 0.40 | 0.05 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 240.00 | 0.34 | 0.37 | 0.36 | 0.34 | +0.09 | +36.00% | 0.00 | 318 | 14,783 | 0.41 | 0.04 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 245.00 | 0.26 | 0.29 | 0.28 | 0.28 | +0.07 | +33.34% | 0.00 | 7 | 1,126 | 0.41 | 0.03 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 250.00 | 0.20 | 0.22 | 0.21 | 0.22 | +0.06 | +37.50% | 0.00 | 141 | 8,394 | 0.42 | 0.02 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 255.00 | 0.16 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.00 | 17 | 603 | 0.42 | 0.02 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 260.00 | 0.12 | 0.15 | 0.14 | 0.14 | +0.05 | +55.56% | 0.00 | 49 | 6,297 | 0.43 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 265.00 | 0.10 | 0.12 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 179 | 3,228 | 0.44 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 270.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 1,727 | 0.45 | 0.01 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 275.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 25 | 6,024 | 0.45 | 0.01 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 280.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 28 | 7,073 | 0.46 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 290.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 161 | 19,329 | 0.46 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 300.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 588 | 24,494 | 0.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 310.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,368 | 0.50 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 320.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 105 | 15,875 | 0.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 335 | 13,707 | 0.57 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 16 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 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 | 0 | 2,969 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/30/2025 4:00:05 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 2.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/30/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,151 | 2.16 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/30/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,580 | 1.90 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/30/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 1.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/30/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 10.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/30/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,175 | 9.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 682 | 10.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/30/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,726 | 10.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 10.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/30/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 653 | 10.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/30/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 10.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 10.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/30/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,824 | 10.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/30/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 10.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,391 | 3.73 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/30/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 10.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/30/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 10.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 24,903 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/30/2025 4:00:05 PM EST |
| 54.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,246 | 1.15 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/30/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3,519 | 1.14 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,172 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,265 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,376 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 62.00 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.99 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/30/2025 4:00:05 PM EST |
| 64.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,227 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 65.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 3,831 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 66.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,300 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/30/2025 4:00:05 PM EST |
| 68.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,096 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,001 | 11,478 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 72.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 4,521 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 74.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,062 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 75.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 18,035 | 0.87 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 76.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 5,101 | 0.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 78.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,401 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/30/2025 4:00:05 PM EST |
| 80.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 254 | 52,549 | 0.48 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 82.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 4,357 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 84.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 8,115 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 85.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 24 | 36,685 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 86.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 4,692 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 88.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 8,553 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 90.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 194 | 45,956 | 0.75 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 92.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 11,701 | 0.71 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 94.00 | 0.07 | 0.10 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9,873 | 0.70 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 95.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 59 | 31,082 | 0.69 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 96.00 | 0.07 | 0.11 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 8,337 | 0.71 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 98.00 | 0.08 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10,697 | 0.67 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 100.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 1,915 | 60,653 | 0.68 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 102.00 | 0.10 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10,562 | 0.66 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 104.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 5,361 | 0.64 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 105.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.04 | -22.23% | 0.00 | 98 | 26,226 | 0.65 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 106.00 | 0.14 | 0.16 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 1 | 7,804 | 0.64 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 108.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 40 | 11,071 | 0.64 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 110.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.05 | -21.74% | 0.00 | 237 | 67,352 | 0.62 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 112.00 | 0.19 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 13 | 7,205 | 0.61 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 114.00 | 0.21 | 0.23 | 0.22 | 0.22 | -0.05 | -18.52% | 0.00 | 16 | 12,577 | 0.59 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 115.00 | 0.22 | 0.24 | 0.23 | 0.26 | -0.04 | -13.34% | 0.00 | 52 | 21,337 | 0.59 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 116.00 | 0.23 | 0.26 | 0.25 | 0.23 | -0.06 | -20.69% | 0.00 | 56 | 4,803 | 0.58 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 118.00 | 0.26 | 0.28 | 0.27 | 0.29 | -0.06 | -17.15% | 0.00 | 2 | 10,729 | 0.57 | -0.02 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 120.00 | 0.30 | 0.31 | 0.31 | 0.31 | -0.09 | -22.50% | 0.00 | 483 | 32,301 | 0.56 | -0.02 | 0.00 | -0.03 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 122.00 | 0.32 | 0.35 | 0.34 | 0.34 | -0.11 | -24.45% | 0.00 | 45 | 10,545 | 0.55 | -0.02 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 124.00 | 0.37 | 0.39 | 0.38 | 0.39 | -0.12 | -23.53% | 0.00 | 233 | 6,795 | 0.54 | -0.03 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 125.00 | 0.39 | 0.41 | 0.40 | 0.41 | -0.11 | -21.16% | 0.00 | 435 | 18,704 | 0.54 | -0.03 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 126.00 | 0.41 | 0.44 | 0.43 | 0.46 | -0.07 | -13.21% | 0.00 | 48 | 8,123 | 0.53 | -0.03 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 128.00 | 0.46 | 0.49 | 0.48 | 0.52 | -0.04 | -7.15% | 0.00 | 342 | 9,508 | 0.52 | -0.04 | 0.00 | -0.04 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 130.00 | 0.52 | 0.55 | 0.54 | 0.54 | -0.17 | -23.95% | 0.00 | 342 | 40,479 | 0.52 | -0.04 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 132.00 | 0.59 | 0.62 | 0.61 | 0.64 | -0.15 | -18.99% | 0.00 | 191 | 6,303 | 0.51 | -0.05 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 134.00 | 0.66 | 0.69 | 0.68 | 0.73 | -0.06 | -7.60% | 0.01 | 181 | 5,697 | 0.50 | -0.05 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 135.00 | 0.70 | 0.74 | 0.72 | 0.74 | -0.22 | -22.92% | 0.01 | 1,016 | 14,683 | 0.49 | -0.06 | 0.00 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 136.00 | 0.75 | 0.78 | 0.77 | 0.76 | -0.26 | -25.49% | 0.01 | 108 | 14,168 | 0.49 | -0.06 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 137.00 | 0.79 | 0.83 | 0.81 | 0.83 | -0.22 | -20.96% | 0.01 | 179 | 12,388 | 0.49 | -0.06 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 138.00 | 0.85 | 0.88 | 0.87 | 0.92 | -0.23 | -20.00% | 0.01 | 488 | 12,119 | 0.48 | -0.07 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 139.00 | 0.90 | 0.94 | 0.92 | 0.99 | -0.21 | -17.50% | 0.01 | 26 | 8,983 | 0.48 | -0.07 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 140.00 | 0.96 | 0.99 | 0.98 | 0.98 | -0.33 | -25.20% | 0.01 | 1,805 | 51,172 | 0.48 | -0.07 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 141.00 | 1.02 | 1.06 | 1.04 | 1.10 | -0.28 | -20.29% | 0.01 | 814 | 3,556 | 0.47 | -0.08 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 142.00 | 1.08 | 1.13 | 1.11 | 1.15 | -0.28 | -19.58% | 0.01 | 346 | 4,778 | 0.47 | -0.08 | 0.00 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 144.00 | 1.23 | 1.30 | 1.27 | 1.32 | -0.34 | -20.49% | 0.01 | 269 | 8,088 | 0.46 | -0.09 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 145.00 | 1.32 | 1.35 | 1.34 | 1.35 | -0.40 | -22.86% | 0.01 | 1,656 | 17,067 | 0.46 | -0.10 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 146.00 | 1.40 | 1.45 | 1.43 | 1.55 | -0.32 | -17.12% | 0.01 | 517 | 4,292 | 0.46 | -0.10 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 148.00 | 1.59 | 1.65 | 1.62 | 1.68 | -0.42 | -20.00% | 0.01 | 819 | 5,727 | 0.45 | -0.11 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 150.00 | 1.81 | 1.85 | 1.83 | 1.86 | -0.51 | -21.52% | 0.01 | 7,339 | 36,218 | 0.45 | -0.12 | 0.01 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 152.00 | 2.06 | 2.12 | 2.09 | 2.27 | -0.35 | -13.36% | 0.01 | 337 | 7,488 | 0.44 | -0.14 | 0.01 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 154.00 | 2.34 | 2.42 | 2.38 | 2.38 | -0.67 | -21.97% | 0.02 | 620 | 4,465 | 0.44 | -0.15 | 0.01 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 155.00 | 2.49 | 2.55 | 2.52 | 2.58 | -0.58 | -18.36% | 0.02 | 1,752 | 22,758 | 0.43 | -0.16 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 156.00 | 2.65 | 2.71 | 2.68 | 2.76 | -0.62 | -18.35% | 0.02 | 212 | 4,115 | 0.43 | -0.17 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 158.00 | 3.00 | 3.10 | 3.05 | 3.07 | -0.68 | -18.14% | 0.02 | 347 | 5,010 | 0.43 | -0.18 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 160.00 | 3.35 | 3.45 | 3.40 | 3.43 | -0.87 | -20.24% | 0.02 | 5,656 | 26,736 | 0.42 | -0.20 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 162.00 | 3.80 | 3.90 | 3.85 | 3.98 | -0.82 | -17.09% | 0.02 | 147 | 4,159 | 0.42 | -0.22 | 0.01 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 164.00 | 4.30 | 4.40 | 4.35 | 4.40 | -0.95 | -17.76% | 0.03 | 758 | 1,883 | 0.41 | -0.24 | 0.01 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 165.00 | 4.60 | 4.75 | 4.68 | 4.65 | -1.00 | -17.70% | 0.03 | 1,458 | 19,731 | 0.41 | -0.25 | 0.01 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 166.00 | 4.85 | 4.95 | 4.90 | 5.03 | -0.92 | -15.47% | 0.03 | 390 | 2,410 | 0.41 | -0.27 | 0.01 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 168.00 | 5.45 | 5.55 | 5.50 | 5.50 | -1.18 | -17.67% | 0.03 | 324 | 4,848 | 0.41 | -0.29 | 0.01 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 170.00 | 6.10 | 6.20 | 6.15 | 6.15 | -1.23 | -16.67% | 0.04 | 3,628 | 37,900 | 0.40 | -0.32 | 0.01 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 175.00 | 7.95 | 8.10 | 8.03 | 8.05 | -1.50 | -15.71% | 0.05 | 3,274 | 12,459 | 0.40 | -0.39 | 0.01 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 180.00 | 10.20 | 10.35 | 10.28 | 10.30 | -1.70 | -14.17% | 0.06 | 1,664 | 7,160 | 0.39 | -0.46 | 0.02 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 185.00 | 12.85 | 13.30 | 13.08 | 12.95 | -1.95 | -13.09% | 0.07 | 138 | 3,005 | 0.39 | -0.54 | 0.02 | -0.11 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 190.00 | 15.90 | 16.15 | 16.03 | 16.60 | -1.30 | -7.27% | 0.08 | 144 | 1,434 | 0.38 | -0.62 | 0.02 | -0.10 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 195.00 | 19.40 | 19.60 | 19.50 | 19.60 | -2.35 | -10.71% | 0.10 | 159 | 1,654 | 0.38 | -0.69 | 0.01 | -0.09 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 200.00 | 23.15 | 23.40 | 23.28 | 23.39 | -2.61 | -10.04% | 0.12 | 57 | 1,756 | 0.38 | -0.75 | 0.01 | -0.08 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 205.00 | 27.20 | 27.50 | 27.35 | 28.20 | -2.35 | -7.70% | 0.13 | 27 | 845 | 0.37 | -0.80 | 0.01 | -0.07 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 210.00 | 31.60 | 31.85 | 31.73 | 32.65 | -1.15 | -3.41% | 0.15 | 175 | 224 | 0.37 | -0.84 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 212.00 | 33.15 | 33.95 | 33.55 | 45.23 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.38 | -0.86 | 0.01 | -0.06 | 7/22/2025 | 7/30/2025 4:00:05 PM EST |
| 213.00 | 34.25 | 34.85 | 34.55 | 34.20 | -0.75 | -2.15% | 0.16 | 5 | 37 | 0.37 | -0.86 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 214.00 | 35.10 | 35.70 | 35.40 | 36.04 | -2.43 | -6.32% | 0.17 | 1 | 6 | 0.37 | -0.87 | 0.01 | -0.06 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 215.00 | 36.10 | 36.60 | 36.35 | 36.00 | -3.46 | -8.77% | 0.17 | 9 | 62 | 0.38 | -0.88 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 216.00 | 36.90 | 37.60 | 37.25 | 51.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | -0.88 | 0.01 | -0.05 | 7/14/2025 | 7/30/2025 4:00:05 PM EST |
| 217.00 | 37.75 | 38.60 | 38.18 | 38.33 | -3.17 | -7.64% | 0.18 | 7 | 2 | 0.37 | -0.89 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 218.00 | 38.75 | 39.60 | 39.18 | 39.18 | -3.30 | -7.77% | 0.18 | 5 | 2 | 0.36 | -0.89 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 219.00 | 39.75 | 40.50 | 40.13 | 61.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.05 | 6/27/2025 | 7/30/2025 4:00:05 PM EST |
| 220.00 | 40.20 | 41.35 | 40.78 | 41.50 | -0.30 | -0.72% | 0.19 | 12 | 2 | 0.34 | -0.90 | 0.01 | -0.05 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 221.00 | 41.50 | 42.40 | 41.95 | 85.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 5/19/2025 | 7/30/2025 4:00:05 PM EST |
| 222.00 | 42.10 | 43.50 | 42.80 | 63.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.04 | 6/30/2025 | 7/30/2025 4:00:05 PM EST |
| 223.00 | 43.60 | 44.25 | 43.93 | 56.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.04 | 7/11/2025 | 7/30/2025 4:00:05 PM EST |
| 224.00 | 44.05 | 45.10 | 44.58 | 104.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.04 | 1/27/2025 | 7/30/2025 4:00:05 PM EST |
| 225.00 | 45.05 | 46.15 | 45.60 | 81.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.04 | 1/23/2025 | 7/30/2025 4:00:05 PM EST |
| 226.00 | 46.35 | 47.20 | 46.78 | 90.71 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.04 | 5/19/2025 | 7/30/2025 4:00:05 PM EST |
| 227.00 | 47.00 | 48.25 | 47.63 | 97.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.04 | 2/7/2025 | 7/30/2025 4:00:05 PM EST |
| 228.00 | 48.25 | 49.20 | 48.73 | 110.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.03 | 1/27/2025 | 7/30/2025 4:00:05 PM EST |
| 230.00 | 50.00 | 51.35 | 50.68 | 53.41 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.44 | -0.94 | 0.00 | -0.03 | 7/29/2025 | 7/30/2025 4:00:05 PM EST |
| 235.00 | 55.45 | 56.00 | 55.73 | 87.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.03 | 1/24/2025 | 7/30/2025 4:00:05 PM EST |
| 240.00 | 60.30 | 61.10 | 60.70 | 67.28 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.02 | 7/18/2025 | 7/30/2025 4:00:05 PM EST |
| 245.00 | 65.25 | 66.20 | 65.73 | 80.88 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 7/10/2025 | 7/30/2025 4:00:05 PM EST |
| 250.00 | 69.10 | 71.35 | 70.23 | 70.95 | -2.64 | -3.59% | 0.28 | 5 | 2 | 0.75 | -0.98 | 0.00 | -0.02 | 7/30/2025 | 7/30/2025 4:00:05 PM EST |
| 255.00 | 74.05 | 76.10 | 75.08 | 81.58 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 7/24/2025 | 7/30/2025 4:00:05 PM EST |
| 260.00 | 78.95 | 81.20 | 80.08 | 89.93 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 7/16/2025 | 7/30/2025 4:00:05 PM EST |
| 265.00 | 84.10 | 86.20 | 85.15 | 92.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/21/2025 | 7/30/2025 4:00:05 PM EST |
| 270.00 | 90.15 | 91.15 | 90.65 | 175.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/4/2025 | 7/30/2025 4:00:05 PM EST |
| 275.00 | 95.15 | 96.20 | 95.68 | 155.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 7/30/2025 4:00:05 PM EST |
| 280.00 | 100.40 | 101.10 | 100.75 | 116.77 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/30/2025 4:00:05 PM EST |
| 290.00 | 109.20 | 111.10 | 110.15 | 134.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/30/2025 4:00:05 PM EST |
| 300.00 | 119.20 | 121.10 | 120.15 | 131.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/30/2025 4:00:05 PM EST |
| 310.00 | 129.05 | 131.40 | 130.23 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 320.00 | 140.35 | 141.10 | 140.73 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 330.00 | 150.25 | 151.15 | 150.70 | % | 0.46 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 340.00 | 160.40 | 161.20 | 160.80 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST | |||
| 350.00 | 169.10 | 171.10 | 170.10 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 4:00:05 PM EST |