Options Chain for NVIDIA CORPORATION COM (NVDA) - $157.99 as of 7/1/2025 1:18:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 144.35 | 144.80 | 147.42 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 15.00 | 139.35 | 139.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 20.00 | 134.35 | 134.80 | 136.24 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 25.00 | 129.35 | 129.80 | 129.43 | -2.89 | -2.19% | 9 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 30.00 | 124.45 | 124.80 | 124.65 | -2.77 | -2.18% | 25 | 51 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 35.00 | 119.40 | 119.80 | 119.50 | -4.09 | -3.31% | 6 | 6 | 9.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 40.00 | 114.40 | 114.90 | 116.19 | -1.15 | -0.98% | 1 | 3 | 8.20 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 45.00 | 109.40 | 109.90 | 112.10 | 0.00 | 0.00% | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 55.00 | 99.40 | 99.85 | 97.01 | -3.70 | -3.68% | 1 | 18 | 6.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 60.00 | 94.45 | 94.85 | 97.14 | 0.00 | 0.00% | 0 | 3 | 5.99 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 65.00 | 89.40 | 89.90 | 92.61 | 0.00 | 0.00% | 0 | 11 | 5.51 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 70.00 | 84.40 | 84.85 | 87.73 | 0.00 | 0.00% | 0 | 30 | 5.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 75.00 | 79.40 | 79.90 | 81.69 | 0.00 | 0.00% | 0 | 54 | 4.67 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 80.00 | 74.40 | 74.85 | 72.82 | -4.75 | -6.13% | 6 | 134 | 4.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 85.00 | 69.40 | 69.90 | 68.82 | -2.92 | -4.07% | 10 | 24 | 3.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 90.00 | 64.40 | 64.85 | 68.13 | 0.00 | 0.00% | 0 | 46 | 3.59 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 95.00 | 59.40 | 59.85 | 61.70 | -1.25 | -1.99% | 1 | 80 | 3.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 100.00 | 54.55 | 54.80 | 53.80 | -4.65 | -7.96% | 151 | 30,476 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 105.00 | 49.40 | 49.85 | 48.67 | -4.32 | -8.16% | 67 | 431 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 110.00 | 44.60 | 44.80 | 44.90 | -3.35 | -6.95% | 48 | 27,859 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 115.00 | 39.55 | 39.85 | 38.52 | -4.91 | -11.31% | 33 | 804 | 1.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 119.00 | 35.55 | 35.85 | 35.01 | -4.69 | -11.82% | 77 | 473 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 120.00 | 34.65 | 34.75 | 34.80 | -3.67 | -9.54% | 263 | 709 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 121.00 | 33.55 | 33.85 | 32.91 | -4.36 | -11.70% | 66 | 5,215 | 1.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 122.00 | 32.40 | 32.85 | 32.55 | -3.67 | -10.14% | 19 | 214 | 1.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 123.00 | 31.40 | 31.90 | 31.82 | -3.17 | -9.06% | 9 | 189 | 1.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 124.00 | 30.55 | 30.85 | 28.51 | -5.53 | -16.25% | 57 | 252 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 125.00 | 29.65 | 29.75 | 29.65 | -3.85 | -11.50% | 65 | 759 | 1.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 126.00 | 28.50 | 28.85 | 27.15 | -5.17 | -16.00% | 19 | 248 | 1.54 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 127.00 | 27.45 | 27.85 | 27.83 | -3.22 | -10.37% | 28 | 277 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 128.00 | 26.50 | 26.85 | 26.00 | -4.18 | -13.85% | 324 | 464 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 129.00 | 25.45 | 25.90 | 25.52 | -3.66 | -12.55% | 34 | 255 | 1.44 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 130.00 | 24.65 | 24.75 | 24.80 | -3.50 | -12.37% | 255 | 1,699 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 131.00 | 23.55 | 23.90 | 22.36 | -4.89 | -17.95% | 36 | 587 | 1.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 132.00 | 22.50 | 22.85 | 22.49 | -3.48 | -13.40% | 56 | 919 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 133.00 | 21.70 | 21.75 | 22.00 | -3.35 | -13.22% | 146 | 879 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 134.00 | 20.60 | 20.85 | 20.57 | -3.58 | -14.83% | 40 | 472 | 10.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 135.00 | 19.70 | 19.80 | 19.90 | -3.60 | -15.32% | 150 | 1,620 | 0.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 136.00 | 18.65 | 18.85 | 19.05 | -2.85 | -13.02% | 79 | 1,164 | 0.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 137.00 | 17.65 | 17.80 | 17.15 | -3.94 | -18.69% | 60 | 1,786 | 4.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 138.00 | 16.70 | 16.80 | 15.96 | -4.62 | -22.45% | 70 | 1,299 | 2.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 139.00 | 15.55 | 15.85 | 14.85 | -4.03 | -21.35% | 97 | 1,316 | 2.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 140.00 | 14.75 | 14.80 | 14.95 | -3.61 | -19.45% | 2,152 | 4,907 | 1.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 141.00 | 13.75 | 13.85 | 14.10 | -3.45 | -19.66% | 227 | 1,589 | 1.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 142.00 | 12.75 | 12.85 | 11.25 | -5.26 | -31.86% | 212 | 3,501 | 0.63 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 143.00 | 11.75 | 11.85 | 11.62 | -4.13 | -26.23% | 100 | 2,273 | 0.59 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 144.00 | 10.80 | 10.85 | 10.80 | -3.33 | -23.57% | 343 | 6,035 | 0.72 | 0.99 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 145.00 | 9.80 | 9.90 | 9.87 | -3.48 | -26.07% | 1,126 | 13,028 | 0.52 | 0.98 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 146.00 | 8.80 | 8.90 | 8.90 | -3.49 | -28.17% | 1,117 | 3,187 | 0.57 | 0.96 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 147.00 | 7.85 | 7.95 | 7.78 | -3.89 | -33.34% | 1,108 | 4,391 | 0.49 | 0.94 | 0.02 | -0.12 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 148.00 | 6.90 | 7.00 | 6.80 | -3.88 | -36.33% | 3,164 | 7,662 | 0.46 | 0.92 | 0.03 | -0.18 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 149.00 | 5.95 | 6.05 | 5.88 | -3.42 | -36.78% | 1,367 | 6,432 | 0.44 | 0.88 | 0.04 | -0.24 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 150.00 | 5.05 | 5.15 | 5.10 | -3.21 | -38.63% | 24,335 | 26,662 | 0.42 | 0.84 | 0.05 | -0.29 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 152.50 | 3.05 | 3.10 | 3.05 | -3.15 | -50.81% | 65,422 | 15,871 | 0.39 | 0.68 | 0.08 | -0.39 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 155.00 | 1.54 | 1.55 | 1.54 | -2.41 | -61.02% | 189,118 | 63,157 | 0.36 | 0.46 | 0.09 | -0.41 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 157.50 | 0.63 | 0.64 | 0.64 | -1.53 | -70.51% | 125,451 | 81,045 | 0.36 | 0.25 | 0.08 | -0.33 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 160.00 | 0.21 | 0.22 | 0.21 | -0.85 | -80.19% | 113,291 | 138,645 | 0.36 | 0.10 | 0.05 | -0.19 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 162.50 | 0.07 | 0.08 | 0.08 | -0.36 | -81.82% | 38,651 | 66,768 | 0.37 | 0.03 | 0.02 | -0.06 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 165.00 | 0.03 | 0.04 | 0.03 | -0.15 | -83.34% | 35,514 | 65,617 | 0.43 | 0.01 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 167.50 | 0.01 | 0.02 | 0.01 | -0.08 | -88.89% | 9,449 | 57,586 | 0.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 170.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 7,756 | 19,595 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 172.50 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 3,963 | 6,010 | 0.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1,780 | 10,607 | 0.61 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 177.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4,746 | 13,372 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 68 | 7,012 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 182.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 5,261 | 0.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 52 | 4,136 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 187.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 231 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,839 | 0.97 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 632 | 1.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,114 | 1.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,033 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 202.50 | 0.00 | 0.01 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 205.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 207.50 | 0.00 | 0.01 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.39 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 12:59:05 PM EST |
| 212.50 | 0.00 | 0.01 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 470 | 1.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 222.50 | 0.00 | 0.01 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 202 | 1.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 230.00 | 0.00 | 0.01 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 235.00 | 0.00 | 0.01 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 240.00 | 0.00 | 0.01 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 265.00 | 0.00 | 0.01 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 275.00 | 0.00 | 0.01 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 280.00 | 0.00 | 0.01 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 285.00 | 0.00 | 0.01 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 290.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 300.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 305.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST | |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/1/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 894 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 12:59:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,632 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 12:59:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,089 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 12:59:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 531 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 12:59:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,218 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 12:59:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,234 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,778 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13,979 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 12:59:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44,387 | 2.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 24 | 7,935 | 2.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 13,571 | 2.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 34,971 | 1.98 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,212 | 1.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 60 | 31,867 | 1.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 223 | 38,685 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 119.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 11,711 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 928 | 5,639 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 121.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 328 | 3,972 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 646 | 2,463 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 123.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,081 | 2,528 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 124.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 349 | 4,161 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 125.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 154 | 5,989 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 126.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 33 | 3,171 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 127.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 49 | 2,779 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 128.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1,095 | 3,959 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 129.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 727 | 6,189 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 130.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1,777 | 36,132 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 131.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 50 | 3,659 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 132.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1,432 | 8,029 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 133.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 1,268 | 6,106 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 134.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 1,110 | 2,698 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 135.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 1,286 | 12,615 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 136.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 934 | 8,355 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 137.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 612 | 20,158 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 138.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 1,246 | 8,466 | 0.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 139.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 1,488 | 6,192 | 0.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 140.00 | 0.07 | 0.08 | 0.07 | 0.00 | 0.00% | 5,080 | 19,961 | 0.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 141.00 | 0.08 | 0.09 | 0.08 | 0.00 | 0.00% | 1,621 | 2,621 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 142.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 3,152 | 13,316 | 0.62 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 143.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 2,076 | 8,654 | 0.59 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 144.00 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 1,674 | 9,339 | 0.55 | -0.01 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 145.00 | 0.13 | 0.14 | 0.13 | +0.01 | +8.34% | 10,384 | 18,934 | 0.52 | -0.02 | 0.01 | -0.04 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 146.00 | 0.15 | 0.16 | 0.16 | +0.01 | +6.67% | 4,359 | 11,129 | 0.50 | -0.04 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 147.00 | 0.19 | 0.20 | 0.19 | +0.03 | +18.75% | 7,522 | 22,767 | 0.48 | -0.06 | 0.02 | -0.12 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 148.00 | 0.23 | 0.24 | 0.23 | +0.05 | +27.78% | 9,752 | 23,247 | 0.45 | -0.08 | 0.03 | -0.18 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 149.00 | 0.30 | 0.31 | 0.31 | +0.10 | +47.62% | 13,380 | 12,866 | 0.43 | -0.12 | 0.04 | -0.24 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 150.00 | 0.40 | 0.41 | 0.40 | +0.13 | +48.15% | 81,807 | 44,536 | 0.41 | -0.16 | 0.05 | -0.29 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 152.50 | 0.86 | 0.87 | 0.87 | +0.40 | +85.11% | 80,506 | 32,083 | 0.38 | -0.32 | 0.08 | -0.39 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 155.00 | 1.83 | 1.84 | 1.87 | +0.99 | +112.50% | 73,122 | 44,071 | 0.36 | -0.54 | 0.09 | -0.41 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 157.50 | 3.40 | 3.45 | 3.45 | +1.75 | +102.95% | 18,417 | 23,762 | 0.35 | -0.75 | 0.08 | -0.33 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 160.00 | 5.50 | 5.60 | 5.58 | +2.53 | +82.96% | 6,384 | 8,087 | 0.36 | -0.90 | 0.05 | -0.19 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 162.50 | 7.90 | 7.95 | 7.75 | +3.20 | +70.33% | 1,643 | 1,272 | 0.37 | -0.97 | 0.02 | -0.06 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 165.00 | 10.35 | 10.45 | 10.56 | +3.56 | +50.86% | 773 | 572 | 0.50 | -0.99 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 167.50 | 12.75 | 13.20 | 12.90 | +3.60 | +38.71% | 202 | 369 | 0.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 170.00 | 15.25 | 15.60 | 15.15 | +3.41 | +29.05% | 254 | 197 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 172.50 | 17.25 | 22.15 | 15.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 175.00 | 20.05 | 22.50 | 21.97 | +4.67 | +27.00% | 1 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 177.50 | 20.35 | 27.15 | 22.49 | +1.06 | +4.95% | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 180.00 | 24.45 | 28.95 | 21.87 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 182.50 | 23.85 | 32.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 185.00 | 29.50 | 34.65 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 187.50 | 28.85 | 37.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 190.00 | 34.10 | 39.65 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 192.50 | 33.85 | 42.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 195.00 | 36.35 | 44.65 | 38.56 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 197.50 | 38.90 | 47.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 200.00 | 41.40 | 49.65 | 43.44 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 12:59:05 PM EST |
| 202.50 | 43.90 | 52.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 205.00 | 46.40 | 54.65 | 47.66 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 12:59:05 PM EST |
| 207.50 | 48.90 | 57.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 210.00 | 51.40 | 59.10 | 58.00 | +1.71 | +3.04% | 1 | 2 | 3.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 12:59:05 PM EST |
| 212.50 | 53.90 | 62.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 215.00 | 56.40 | 64.65 | 60.62 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 12:59:05 PM EST |
| 217.50 | 58.90 | 67.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 220.00 | 61.40 | 69.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 222.50 | 63.95 | 72.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 225.00 | 66.45 | 74.65 | 69.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 12:59:05 PM EST |
| 230.00 | 71.45 | 79.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 235.00 | 76.45 | 84.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 240.00 | 81.45 | 89.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 245.00 | 86.45 | 94.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 250.00 | 91.45 | 99.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 255.00 | 96.25 | 104.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 260.00 | 101.25 | 109.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 265.00 | 106.25 | 114.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 270.00 | 111.25 | 119.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 275.00 | 116.25 | 124.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 280.00 | 121.25 | 129.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 285.00 | 126.25 | 134.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 290.00 | 131.25 | 139.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 295.00 | 136.25 | 144.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 300.00 | 141.25 | 149.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 305.00 | 146.25 | 154.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST | |||
| 310.00 | 151.25 | 159.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:59:05 PM EST |