Options Chain for NVIDIA CORPORATION COM (NVDA) - $177.99 as of 8/22/2025 8:26:39 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 | 127.50 | 128.35 | 127.93 | 127.38 | +2.08 | +1.66% | 2.56 | 9 | 23 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 122.45 | 123.40 | 122.93 | 122.90 | +2.03 | +1.68% | 2.24 | 6 | 12 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 117.50 | 118.35 | 117.93 | 118.25 | +4.06 | +3.56% | 1.97 | 13 | 30 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 112.55 | 113.55 | 113.05 | 112.27 | +5.73 | +5.38% | 1.74 | 2 | 49 | 4.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 105.55 | 110.40 | 107.98 | 107.35 | +1.89 | +1.80% | 1.54 | 25 | 7 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 102.50 | 104.10 | 103.30 | 102.64 | +2.79 | +2.80% | 1.38 | 25 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 97.60 | 98.40 | 98.00 | 97.85 | +2.95 | +3.11% | 1.23 | 5 | 30 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 90.55 | 93.85 | 92.20 | 91.37 | -1.44 | -1.56% | 1.08 | 1 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 87.40 | 89.85 | 88.63 | 88.20 | +1.28 | +1.48% | 0.98 | 12 | 145 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 82.10 | 84.30 | 83.20 | 83.85 | +3.84 | +4.80% | 0.88 | 44 | 227 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 76.85 | 79.25 | 78.05 | 78.04 | +2.67 | +3.55% | 0.78 | 57 | 5,330 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 72.30 | 73.55 | 72.93 | 73.32 | +2.89 | +4.11% | 0.69 | 7 | 212 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 67.70 | 68.40 | 68.05 | 67.87 | +3.07 | +4.74% | 0.62 | 110 | 5,161 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 62.35 | 63.80 | 63.08 | 63.05 | +3.21 | +5.37% | 0.55 | 15 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 57.00 | 58.55 | 57.78 | 58.03 | +2.98 | +5.42% | 0.48 | 608 | 414 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 51.85 | 54.00 | 52.93 | 53.19 | +3.19 | +6.38% | 0.42 | 195 | 292 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 47.75 | 48.40 | 48.08 | 48.04 | +3.02 | +6.71% | 0.37 | 583 | 15,500 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 42.80 | 43.85 | 43.33 | 43.10 | +2.59 | +6.40% | 0.32 | 95 | 744 | 0.00 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 37.90 | 38.55 | 38.23 | 38.06 | +2.88 | +8.19% | 0.27 | 609 | 659 | 0.78 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 141.00 | 36.65 | 37.90 | 37.28 | 37.59 | +3.43 | +10.05% | 0.26 | 9 | 16 | 1.54 | 1.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 142.00 | 34.45 | 36.65 | 35.55 | 36.45 | +2.95 | +8.81% | 0.25 | 14 | 5 | 0.00 | 0.99 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 143.00 | 33.40 | 36.50 | 34.95 | 35.25 | +3.50 | +11.03% | 0.24 | 15 | 6 | 1.26 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 144.00 | 33.65 | 34.95 | 34.30 | 32.90 | +1.84 | +5.93% | 0.24 | 5 | 2 | 1.41 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 32.90 | 33.55 | 33.23 | 32.90 | +2.83 | +9.42% | 0.23 | 101 | 1,224 | 0.59 | 0.99 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 146.00 | 29.75 | 32.65 | 31.20 | 32.34 | +2.84 | +9.63% | 0.21 | 11 | 13 | 0.53 | 0.99 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 147.00 | 30.60 | 31.65 | 31.13 | 31.30 | +3.81 | +13.86% | 0.21 | 4 | 188 | 1.04 | 0.98 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 148.00 | 29.95 | 31.75 | 30.85 | 30.59 | +2.93 | +10.60% | 0.21 | 66 | 8 | 0.92 | 0.98 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 149.00 | 28.80 | 29.65 | 29.23 | 24.94 | -3.16 | -11.25% | 0.20 | 19 | 40 | 0.97 | 0.98 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 27.95 | 28.80 | 28.38 | 28.47 | +2.88 | +11.26% | 0.19 | 778 | 5,595 | 0.57 | 0.97 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 152.50 | 25.55 | 26.50 | 26.03 | 26.08 | +2.91 | +12.56% | 0.17 | 62 | 161 | 0.66 | 0.96 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 23.50 | 24.05 | 23.78 | 23.50 | +2.50 | +11.91% | 0.15 | 744 | 1,779 | 0.66 | 0.94 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 157.50 | 20.70 | 21.65 | 21.18 | 21.25 | +2.40 | +12.74% | 0.13 | 961 | 468 | 0.61 | 0.92 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 18.60 | 19.15 | 18.88 | 18.90 | +2.20 | +13.18% | 0.12 | 4,905 | 5,092 | 0.65 | 0.89 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 162.50 | 16.50 | 16.95 | 16.73 | 16.70 | +2.10 | +14.39% | 0.10 | 1,356 | 1,354 | 0.62 | 0.85 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 14.55 | 14.90 | 14.73 | 14.85 | +2.01 | +15.66% | 0.09 | 2,800 | 6,147 | 0.64 | 0.81 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 167.50 | 12.85 | 12.95 | 12.90 | 12.95 | +1.90 | +17.20% | 0.08 | 2,598 | 1,342 | 0.64 | 0.77 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 11.05 | 11.15 | 11.10 | 11.07 | +1.77 | +19.04% | 0.07 | 8,544 | 11,599 | 0.63 | 0.72 | 0.02 | -0.41 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 172.50 | 9.40 | 9.45 | 9.43 | 9.40 | +1.50 | +18.99% | 0.05 | 6,114 | 7,618 | 0.63 | 0.66 | 0.02 | -0.43 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 7.85 | 7.95 | 7.90 | 7.90 | +1.25 | +18.80% | 0.05 | 39,442 | 26,172 | 0.62 | 0.60 | 0.02 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 177.50 | 6.50 | 6.55 | 6.53 | 6.52 | +1.07 | +19.64% | 0.04 | 35,479 | 8,222 | 0.62 | 0.54 | 0.03 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 5.25 | 5.30 | 5.28 | 5.28 | +0.88 | +20.00% | 0.03 | 60,742 | 50,578 | 0.62 | 0.47 | 0.03 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 182.50 | 4.15 | 4.25 | 4.20 | 4.20 | +0.70 | +20.00% | 0.02 | 14,669 | 27,603 | 0.61 | 0.41 | 0.03 | -0.43 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 3.25 | 3.30 | 3.28 | 3.27 | +0.47 | +16.79% | 0.02 | 59,308 | 53,978 | 0.60 | 0.34 | 0.02 | -0.40 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 187.50 | 2.50 | 2.53 | 2.52 | 2.49 | +0.29 | +13.19% | 0.01 | 44,950 | 8,403 | 0.60 | 0.29 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 1.90 | 1.92 | 1.91 | 1.91 | +0.18 | +10.41% | 0.01 | 37,601 | 45,424 | 0.59 | 0.23 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 192.50 | 1.43 | 1.45 | 1.44 | 1.44 | +0.08 | +5.89% | 0.01 | 9,912 | 26,947 | 0.59 | 0.19 | 0.02 | -0.28 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 1.07 | 1.09 | 1.08 | 1.08 | -0.01 | -0.92% | 0.01 | 46,802 | 27,527 | 0.60 | 0.15 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 197.50 | 0.81 | 0.82 | 0.82 | 0.81 | -0.05 | -5.82% | 0.00 | 7,001 | 5,047 | 0.60 | 0.11 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 0.61 | 0.62 | 0.62 | 0.61 | -0.09 | -12.86% | 0.00 | 17,950 | 35,950 | 0.61 | 0.08 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 202.50 | 0.47 | 0.48 | 0.48 | 0.48 | -0.08 | -14.29% | 0.00 | 32,626 | 5,541 | 0.62 | 0.06 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 205.00 | 0.37 | 0.38 | 0.38 | 0.37 | -0.08 | -17.78% | 0.00 | 4,815 | 11,044 | 0.63 | 0.05 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 207.50 | 0.28 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 0.00 | 1,818 | 2,709 | 0.63 | 0.03 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 210.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.05 | -17.25% | 0.00 | 7,256 | 13,003 | 0.65 | 0.02 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 212.50 | 0.18 | 0.19 | 0.19 | 0.18 | -0.08 | -30.77% | 0.00 | 530 | 243 | 0.66 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 215.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.05 | -23.81% | 0.00 | 2,666 | 5,234 | 0.68 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 217.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 208 | 477 | 0.70 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 220.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.04 | -28.58% | 0.00 | 5,711 | 7,978 | 0.71 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 225.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 2,526 | 6,293 | 0.73 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 2,349 | 17,113 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 235.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1,227 | 4,528 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,033 | 1,691 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 609 | 1,079 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,063 | 1,821 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8,779 | 954 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 999 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,227 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,479 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.04 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,534 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 778 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 614 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 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 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,830 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.05 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 193 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,859 | 1.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4,604 | 5,412 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 95.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 336 | 11,133 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,814 | 21,229 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,735 | 2,907 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 367 | 8,403 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 332 | 5,247 | 1.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 120.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 728 | 3,371 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 125.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 3,002 | 7,682 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 130.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2,990 | 20,246 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 135.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 7,337 | 3,702 | 0.92 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 140.00 | 0.15 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 13,883 | 4,705 | 0.86 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 141.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 73 | 269 | 0.85 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 142.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 452 | 187 | 0.83 | -0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 143.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.05 | -20.84% | 0.00 | 545 | 215 | 0.83 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 144.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.06 | -23.08% | 0.00 | 825 | 342 | 0.81 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 145.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.06 | -21.43% | 0.00 | 1,757 | 6,982 | 0.79 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 146.00 | 0.23 | 0.24 | 0.24 | 0.23 | -0.08 | -25.81% | 0.00 | 704 | 923 | 0.79 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 147.00 | 0.25 | 0.26 | 0.26 | 0.27 | -0.09 | -25.00% | 0.00 | 639 | 423 | 0.78 | -0.02 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 148.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.10 | -26.32% | 0.00 | 939 | 941 | 0.76 | -0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 149.00 | 0.29 | 0.31 | 0.30 | 0.31 | -0.13 | -29.55% | 0.00 | 424 | 615 | 0.76 | -0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 150.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.17 | -34.70% | 0.00 | 6,662 | 35,306 | 0.74 | -0.03 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 152.50 | 0.41 | 0.42 | 0.42 | 0.42 | -0.24 | -36.37% | 0.00 | 2,288 | 916 | 0.72 | -0.04 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 155.00 | 0.53 | 0.54 | 0.54 | 0.54 | -0.33 | -37.94% | 0.00 | 10,187 | 10,188 | 0.70 | -0.06 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 157.50 | 0.70 | 0.71 | 0.71 | 0.70 | -0.49 | -41.18% | 0.00 | 5,774 | 3,215 | 0.68 | -0.08 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 160.00 | 0.93 | 0.95 | 0.94 | 0.93 | -0.62 | -40.00% | 0.01 | 17,946 | 33,203 | 0.67 | -0.11 | 0.01 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 162.50 | 1.25 | 1.26 | 1.26 | 1.26 | -0.82 | -39.43% | 0.01 | 8,975 | 6,653 | 0.66 | -0.15 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 165.00 | 1.68 | 1.70 | 1.69 | 1.69 | -0.96 | -36.23% | 0.01 | 20,402 | 23,265 | 0.65 | -0.19 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 167.50 | 2.24 | 2.26 | 2.25 | 2.25 | -1.12 | -33.24% | 0.01 | 10,934 | 8,012 | 0.65 | -0.23 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 170.00 | 2.93 | 2.95 | 2.94 | 2.93 | -1.31 | -30.90% | 0.02 | 33,899 | 33,345 | 0.65 | -0.28 | 0.02 | -0.41 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 172.50 | 3.75 | 3.80 | 3.78 | 3.80 | -1.50 | -28.31% | 0.02 | 17,441 | 7,119 | 0.64 | -0.34 | 0.02 | -0.43 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 175.00 | 4.70 | 4.80 | 4.75 | 4.74 | -1.81 | -27.64% | 0.03 | 18,325 | 20,264 | 0.64 | -0.40 | 0.02 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 177.50 | 5.85 | 5.90 | 5.88 | 5.88 | -1.87 | -24.13% | 0.03 | 13,130 | 5,883 | 0.64 | -0.46 | 0.03 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 180.00 | 7.10 | 7.20 | 7.15 | 7.20 | -2.10 | -22.59% | 0.04 | 18,897 | 18,923 | 0.63 | -0.53 | 0.03 | -0.45 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 182.50 | 8.50 | 8.60 | 8.55 | 8.54 | -2.31 | -21.29% | 0.05 | 2,094 | 7,680 | 0.62 | -0.59 | 0.03 | -0.43 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 185.00 | 10.10 | 10.20 | 10.15 | 10.12 | -2.64 | -20.69% | 0.05 | 3,522 | 7,807 | 0.62 | -0.66 | 0.02 | -0.40 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 187.50 | 11.85 | 11.95 | 11.90 | 11.95 | -2.60 | -17.87% | 0.06 | 371 | 1,000 | 0.61 | -0.71 | 0.02 | -0.37 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 190.00 | 13.75 | 13.85 | 13.80 | 13.77 | -2.88 | -17.30% | 0.07 | 3,801 | 5,135 | 0.61 | -0.77 | 0.02 | -0.33 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 192.50 | 15.75 | 15.90 | 15.83 | 16.09 | -2.79 | -14.78% | 0.08 | 144 | 392 | 0.61 | -0.81 | 0.02 | -0.28 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 195.00 | 17.65 | 18.05 | 17.85 | 18.03 | -2.87 | -13.74% | 0.09 | 157 | 380 | 0.59 | -0.85 | 0.02 | -0.24 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 197.50 | 19.60 | 20.35 | 19.98 | 20.39 | -2.92 | -12.53% | 0.10 | 45 | 251 | 0.61 | -0.89 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 200.00 | 22.10 | 22.85 | 22.48 | 22.52 | -3.15 | -12.28% | 0.11 | 229 | 1,402 | 0.62 | -0.92 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 202.50 | 24.65 | 25.45 | 25.05 | 24.85 | -7.80 | -23.89% | 0.12 | 221 | 94 | 0.68 | -0.94 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 205.00 | 26.90 | 27.60 | 27.25 | 27.05 | -3.24 | -10.70% | 0.13 | 30 | 384 | 0.72 | -0.95 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 207.50 | 29.25 | 30.30 | 29.78 | 29.65 | % | 0.14 | 187 | 0 | 0.83 | -0.97 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 210.00 | 31.85 | 32.45 | 32.15 | 32.60 | -1.83 | -5.32% | 0.15 | 5 | 237 | 0.72 | -0.98 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 212.50 | 34.20 | 35.00 | 34.60 | 34.50 | % | 0.16 | 1 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 215.00 | 36.75 | 37.60 | 37.18 | 38.45 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.86 | -0.99 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 217.50 | 39.15 | 39.95 | 39.55 | % | 0.18 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 220.00 | 41.70 | 42.45 | 42.08 | 45.17 | +0.11 | +0.25% | 0.19 | 5 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 225.00 | 46.70 | 47.95 | 47.33 | 49.99 | +6.28 | +14.37% | 0.21 | 1 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 230.00 | 51.40 | 52.70 | 52.05 | 55.07 | -2.68 | -4.65% | 0.23 | 5 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 235.00 | 56.25 | 57.35 | 56.80 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 240.00 | 61.25 | 62.45 | 61.85 | 66.44 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 245.00 | 66.65 | 67.50 | 67.08 | 68.62 | -2.83 | -3.97% | 0.27 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 250.00 | 71.30 | 72.35 | 71.83 | 72.13 | +2.13 | +3.05% | 0.29 | 4 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 255.00 | 76.65 | 77.35 | 77.00 | 77.14 | % | 0.30 | 2 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 260.00 | 81.70 | 82.35 | 82.03 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 265.00 | 86.65 | 87.50 | 87.08 | % | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 270.00 | 91.10 | 92.35 | 91.73 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 275.00 | 96.25 | 97.40 | 96.83 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 280.00 | 101.40 | 102.45 | 101.93 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 285.00 | 106.40 | 107.45 | 106.93 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 290.00 | 111.00 | 113.25 | 112.13 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 295.00 | 116.05 | 117.95 | 117.00 | % | 0.40 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 300.00 | 121.05 | 123.15 | 122.10 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 305.00 | 126.45 | 127.90 | 127.18 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 310.00 | 131.25 | 133.20 | 132.23 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 320.00 | 141.40 | 142.85 | 142.13 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 330.00 | 151.15 | 153.05 | 152.10 | % | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 340.00 | 161.00 | 163.25 | 162.13 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 350.00 | 171.70 | 173.20 | 172.45 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 355.00 | 176.10 | 177.90 | 177.00 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 360.00 | 181.00 | 183.25 | 182.13 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 365.00 | 186.00 | 188.25 | 187.13 | % | 0.51 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |