Options Chain for NVIDIA CORPORATION COM (NVDA) - $184.99 as of 10/8/2025 4:26:22 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 | 137.85 | 139.60 | 138.73 | 138.85 | +2.54 | +1.87% | 2.77 | 5 | 7 | 8.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 55.00 | 132.85 | 135.20 | 134.03 | 133.90 | +3.05 | +2.34% | 2.44 | 1 | 8 | 9.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 60.00 | 127.85 | 130.20 | 129.03 | 128.10 | +0.20 | +0.16% | 2.15 | 7 | 10 | 8.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 65.00 | 122.85 | 125.20 | 124.03 | 123.90 | +1.90 | +1.56% | 1.91 | 4 | 7 | 8.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 70.00 | 117.85 | 120.20 | 119.03 | 119.20 | +0.50 | +0.43% | 1.70 | 1 | 23 | 7.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 75.00 | 113.40 | 114.55 | 113.98 | 114.25 | +4.42 | +4.03% | 1.52 | 4 | 23 | 6.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 80.00 | 107.90 | 110.20 | 109.05 | 109.09 | +1.01 | +0.94% | 1.36 | 1 | 22 | 6.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 85.00 | 103.40 | 104.60 | 104.00 | 104.05 | +4.33 | +4.35% | 1.22 | 47 | 52 | 5.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 90.00 | 98.90 | 99.60 | 99.25 | 99.10 | +4.77 | +5.06% | 1.10 | 3 | 78 | 5.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 95.00 | 93.85 | 95.25 | 94.55 | 89.95 | 0.00 | 0.00% | 1.00 | 0 | 21 | 5.59 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 100.00 | 88.40 | 90.25 | 89.33 | 88.50 | +2.90 | +3.39% | 0.89 | 4 | 179 | 5.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 105.00 | 83.85 | 85.25 | 84.55 | 83.84 | +2.19 | +2.69% | 0.81 | 2 | 139 | 4.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 110.00 | 78.85 | 79.55 | 79.20 | 78.18 | +3.05 | +4.06% | 0.72 | 56 | 315 | 3.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 115.00 | 73.65 | 75.25 | 74.45 | 73.38 | +2.63 | +3.72% | 0.65 | 1 | 119 | 4.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 120.00 | 68.95 | 69.50 | 69.23 | 68.70 | +3.28 | +5.02% | 0.58 | 2 | 261 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 125.00 | 63.70 | 64.55 | 64.13 | 63.60 | +2.60 | +4.27% | 0.51 | 17 | 466 | 3.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 130.00 | 58.90 | 59.75 | 59.33 | 59.08 | +3.38 | +6.07% | 0.46 | 18 | 325 | 2.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 135.00 | 53.35 | 54.45 | 53.90 | 53.75 | +2.64 | +5.17% | 0.40 | 17 | 150 | 2.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 140.00 | 48.75 | 49.75 | 49.25 | 48.23 | +2.36 | +5.15% | 0.35 | 24 | 341 | 2.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 145.00 | 44.10 | 44.35 | 44.23 | 43.50 | +2.80 | +6.88% | 0.31 | 57 | 386 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 150.00 | 38.50 | 39.40 | 38.95 | 39.30 | +3.75 | +10.55% | 0.26 | 828 | 668 | 1.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 152.50 | 36.50 | 37.95 | 37.23 | 35.91 | +2.61 | +7.84% | 0.24 | 4 | 45 | 2.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 155.00 | 34.00 | 34.30 | 34.15 | 34.15 | +4.00 | +13.27% | 0.22 | 221 | 611 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 157.50 | 31.20 | 32.80 | 32.00 | 31.24 | +2.74 | +9.62% | 0.20 | 13 | 167 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 160.00 | 29.15 | 29.90 | 29.53 | 29.16 | +4.01 | +15.95% | 0.18 | 383 | 2,610 | 1.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 162.50 | 26.55 | 26.95 | 26.75 | 26.35 | +3.40 | +14.82% | 0.16 | 53 | 441 | 1.17 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 165.00 | 24.15 | 24.70 | 24.43 | 24.20 | +3.95 | +19.51% | 0.15 | 904 | 5,008 | 0.91 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 167.50 | 21.70 | 21.85 | 21.78 | 21.70 | +3.95 | +22.26% | 0.13 | 297 | 434 | 0.81 | 0.99 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 170.00 | 19.20 | 19.40 | 19.30 | 19.00 | +3.65 | +23.78% | 0.11 | 1,554 | 6,080 | 0.75 | 0.98 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 172.50 | 16.75 | 16.90 | 16.83 | 16.85 | +3.55 | +26.70% | 0.10 | 506 | 1,689 | 0.67 | 0.97 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 175.00 | 14.25 | 14.45 | 14.35 | 14.45 | +3.85 | +36.33% | 0.08 | 1,217 | 10,711 | 0.62 | 0.95 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 177.50 | 11.80 | 12.00 | 11.90 | 11.93 | +3.43 | +40.36% | 0.07 | 1,053 | 5,228 | 0.56 | 0.92 | 0.02 | -0.32 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 180.00 | 9.45 | 9.65 | 9.55 | 9.60 | +3.35 | +53.60% | 0.05 | 6,350 | 18,607 | 0.53 | 0.88 | 0.02 | -0.44 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 182.50 | 7.15 | 7.30 | 7.23 | 7.27 | +2.92 | +67.13% | 0.04 | 6,958 | 11,223 | 0.47 | 0.83 | 0.03 | -0.49 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 185.00 | 5.00 | 5.15 | 5.08 | 5.12 | +2.33 | +83.52% | 0.03 | 43,859 | 30,446 | 0.44 | 0.76 | 0.05 | -0.53 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 187.50 | 3.20 | 3.30 | 3.25 | 3.24 | +1.62 | +100.00% | 0.02 | 80,903 | 33,907 | 0.41 | 0.63 | 0.07 | -0.56 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 190.00 | 1.83 | 1.85 | 1.84 | 1.86 | +0.98 | +111.37% | 0.01 | 232,214 | 64,611 | 0.40 | 0.45 | 0.07 | -0.55 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 192.50 | 0.97 | 0.98 | 0.98 | 0.98 | +0.51 | +108.52% | 0.01 | 78,933 | 55,800 | 0.40 | 0.28 | 0.06 | -0.48 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 195.00 | 0.48 | 0.49 | 0.49 | 0.49 | +0.25 | +104.17% | 0.00 | 62,989 | 107,956 | 0.41 | 0.16 | 0.04 | -0.36 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 197.50 | 0.21 | 0.23 | 0.22 | 0.23 | +0.09 | +64.29% | 0.00 | 35,570 | 44,549 | 0.42 | 0.08 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 200.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 48,693 | 83,737 | 0.43 | 0.04 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 202.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 33,192 | 70,193 | 0.44 | 0.02 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 205.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 5,562 | 20,484 | 0.47 | 0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 207.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,311 | 5,010 | 0.50 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,278 | 14,815 | 0.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 212.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,620 | 2,597 | 0.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,315 | 8,826 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 983 | 20,378 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 4,740 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 191 | 4,863 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,780 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,214 | 1.12 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,257 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 2,829 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,732 | 1.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 580 | 1.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.52 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 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 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 633 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,611 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,423 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 31,279 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 11,880 | 2.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1,849 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 892 | 1,357 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3,310 | 1,963 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,002 | 3,416 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2,232 | 7,121 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 609 | 8,114 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 757 | 3,252 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,381 | 6,414 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,533 | 22,286 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 152.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 548 | 4,292 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 155.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,169 | 7,938 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 157.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 571 | 6,328 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 160.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 3,832 | 18,584 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 162.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1,736 | 3,639 | 0.90 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 165.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 4,098 | 24,286 | 0.85 | -0.01 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 167.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 3,046 | 13,285 | 0.80 | -0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 170.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 9,241 | 88,525 | 0.74 | -0.02 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 172.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.18 | -60.00% | 0.00 | 4,119 | 53,586 | 0.68 | -0.03 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 175.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.29 | -65.91% | 0.00 | 6,380 | 40,995 | 0.62 | -0.05 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 177.50 | 0.21 | 0.22 | 0.22 | 0.21 | -0.46 | -68.66% | 0.00 | 10,075 | 26,788 | 0.57 | -0.08 | 0.02 | -0.32 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 180.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.73 | -69.53% | 0.00 | 26,471 | 42,948 | 0.52 | -0.12 | 0.02 | -0.44 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 182.50 | 0.51 | 0.52 | 0.52 | 0.51 | -1.16 | -69.47% | 0.00 | 21,755 | 23,864 | 0.47 | -0.17 | 0.03 | -0.49 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 185.00 | 0.87 | 0.89 | 0.88 | 0.87 | -1.75 | -66.80% | 0.00 | 46,967 | 35,508 | 0.44 | -0.24 | 0.05 | -0.53 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 187.50 | 1.53 | 1.55 | 1.54 | 1.54 | -2.47 | -61.60% | 0.01 | 69,662 | 13,354 | 0.41 | -0.37 | 0.07 | -0.56 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 190.00 | 2.64 | 2.66 | 2.65 | 2.64 | -3.16 | -54.49% | 0.01 | 26,334 | 10,703 | 0.39 | -0.55 | 0.07 | -0.55 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 192.50 | 4.25 | 4.35 | 4.30 | 4.24 | -3.36 | -44.22% | 0.02 | 2,748 | 2,573 | 0.39 | -0.72 | 0.06 | -0.48 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 195.00 | 6.25 | 6.35 | 6.30 | 6.30 | -3.80 | -37.63% | 0.03 | 1,619 | 2,533 | 0.40 | -0.84 | 0.04 | -0.36 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 197.50 | 8.50 | 8.65 | 8.58 | 8.55 | -4.05 | -32.15% | 0.04 | 304 | 853 | 0.41 | -0.92 | 0.03 | -0.23 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 200.00 | 10.75 | 11.05 | 10.90 | 10.99 | -4.11 | -27.22% | 0.05 | 535 | 2,040 | 0.42 | -0.96 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 202.50 | 13.35 | 13.50 | 13.43 | 14.20 | -3.15 | -18.16% | 0.07 | 148 | 254 | 0.52 | -0.98 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 205.00 | 15.50 | 16.60 | 16.05 | 16.52 | -2.98 | -15.29% | 0.08 | 91 | 17 | 0.64 | -0.99 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 207.50 | 18.35 | 18.50 | 18.43 | 18.90 | -3.20 | -14.48% | 0.09 | 192 | 8 | 0.67 | -1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 210.00 | 20.85 | 21.00 | 20.93 | 21.40 | -3.20 | -13.01% | 0.10 | 252 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 212.50 | 23.10 | 24.25 | 23.68 | 26.49 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 215.00 | 25.85 | 26.05 | 25.95 | 26.35 | -3.10 | -10.53% | 0.12 | 43 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 220.00 | 30.75 | 31.45 | 31.10 | 30.96 | -3.69 | -10.65% | 0.14 | 143 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 225.00 | 35.20 | 36.05 | 35.63 | 36.40 | -3.30 | -8.32% | 0.16 | 180 | 5 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 230.00 | 40.40 | 41.55 | 40.98 | 41.73 | -3.41 | -7.56% | 0.18 | 2 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 235.00 | 45.25 | 46.40 | 45.83 | 48.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 240.00 | 50.30 | 51.55 | 50.93 | 51.90 | -1.80 | -3.36% | 0.21 | 2 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 245.00 | 55.25 | 56.60 | 55.93 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 250.00 | 60.30 | 61.25 | 60.78 | 63.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 255.00 | 65.55 | 66.60 | 66.08 | 68.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 260.00 | 70.55 | 71.60 | 71.08 | % | 0.27 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 265.00 | 75.55 | 76.60 | 76.08 | % | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 270.00 | 80.55 | 81.60 | 81.08 | % | 0.30 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 275.00 | 85.25 | 86.60 | 85.93 | % | 0.31 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 280.00 | 90.25 | 91.50 | 90.88 | % | 0.32 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 285.00 | 95.60 | 96.60 | 96.10 | 98.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 290.00 | 100.30 | 101.60 | 100.95 | 120.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 4:00:04 PM EST |
| 295.00 | 105.55 | 106.60 | 106.08 | 108.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 300.00 | 110.30 | 111.60 | 110.95 | % | 0.37 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 305.00 | 115.55 | 116.30 | 115.93 | 116.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 310.00 | 120.45 | 121.35 | 120.90 | % | 0.39 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 320.00 | 130.45 | 131.60 | 131.03 | 133.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 330.00 | 140.55 | 141.35 | 140.95 | 155.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 4:00:04 PM EST |
| 340.00 | 150.30 | 151.30 | 150.80 | % | 0.44 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 350.00 | 160.30 | 161.25 | 160.78 | 163.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 360.00 | 170.30 | 171.60 | 170.95 | % | 0.47 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 370.00 | 180.25 | 181.25 | 180.75 | % | 0.49 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 380.00 | 190.30 | 191.55 | 190.93 | 195.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |