Options Chain for NVIDIA CORPORATION COM (NVDA) - $213.66 as of 10/19/2026 8:45:18 AM 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 | 160.35 | 176.35 | 168.35 | % | 3.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 55.00 | 155.35 | 171.35 | 163.35 | 163.56 | 0.00 | 0.00% | 2.97 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 60.00 | 150.35 | 166.35 | 158.35 | % | 2.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 65.00 | 145.35 | 161.35 | 153.35 | 162.80 | 0.00 | 0.00% | 2.36 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:04 PM EST |
| 70.00 | 140.35 | 156.35 | 148.35 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 75.00 | 135.35 | 151.35 | 143.35 | 163.42 | 0.00 | 0.00% | 1.91 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 80.00 | 130.40 | 146.40 | 138.40 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 85.00 | 125.40 | 141.40 | 133.40 | 156.78 | 0.00 | 0.00% | 1.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 4:00:04 PM EST |
| 90.00 | 120.40 | 136.40 | 128.40 | 125.00 | 0.00 | 0.00% | 1.43 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 95.00 | 115.40 | 131.40 | 123.40 | 144.73 | 0.00 | 0.00% | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 100.00 | 110.40 | 126.40 | 118.40 | 118.25 | 0.00 | 0.00% | 1.18 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:04 PM EST |
| 105.00 | 105.40 | 121.40 | 113.40 | 124.70 | 0.00 | 0.00% | 1.08 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:04 PM EST |
| 110.00 | 100.40 | 116.40 | 108.40 | 127.99 | 0.00 | 0.00% | 0.99 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 115.00 | 98.40 | 108.40 | 103.40 | 105.48 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/16/2026 4:00:04 PM EST |
| 120.00 | 93.40 | 103.40 | 98.40 | 94.34 | 0.00 | 0.00% | 0.82 | 0 | 103 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 125.00 | 88.45 | 98.40 | 93.43 | 89.95 | 0.00 | 0.00% | 0.75 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 130.00 | 83.50 | 93.40 | 88.45 | 86.22 | 0.00 | 0.00% | 0.68 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:04 PM EST |
| 135.00 | 78.50 | 88.45 | 83.48 | 100.76 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:04 PM EST |
| 140.00 | 73.50 | 83.45 | 78.48 | 101.37 | 0.00 | 0.00% | 0.56 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 4:00:04 PM EST |
| 145.00 | 68.50 | 78.45 | 73.48 | 85.21 | 0.00 | 0.00% | 0.51 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:04 PM EST |
| 150.00 | 63.50 | 73.45 | 68.48 | 65.25 | 0.00 | 0.00% | 0.46 | 0 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 155.00 | 58.50 | 68.45 | 63.48 | 61.64 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 160.00 | 53.50 | 63.45 | 58.48 | 65.50 | 0.00 | 0.00% | 0.37 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:04 PM EST |
| 165.00 | 48.55 | 58.50 | 53.53 | 49.93 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 170.00 | 43.55 | 53.50 | 48.53 | 45.21 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 175.00 | 38.55 | 48.50 | 43.53 | 39.45 | 0.00 | 0.00% | 0.25 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 180.00 | 33.60 | 43.55 | 38.58 | 36.55 | 0.00 | 0.00% | 0.21 | 0 | 144 | 0.27 | 1.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 185.00 | 28.60 | 38.55 | 33.58 | 30.15 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.94 | 0.99 | 0.00 | -0.03 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 190.00 | 23.65 | 33.60 | 28.63 | 24.78 | 0.00 | 0.00% | 0.15 | 0 | 319 | 0.60 | 0.98 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 195.00 | 18.70 | 28.65 | 23.68 | 20.05 | 0.00 | 0.00% | 0.12 | 0 | 368 | 0.50 | 0.95 | 0.01 | -0.12 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 197.50 | 16.25 | 26.20 | 21.23 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 383 | 0.47 | 0.92 | 0.01 | -0.15 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 200.00 | 13.85 | 23.80 | 18.83 | 15.15 | 0.00 | 0.00% | 0.09 | 0 | 1,849 | 0.45 | 0.89 | 0.02 | -0.19 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 202.50 | 11.45 | 21.40 | 16.43 | 13.15 | 0.00 | 0.00% | 0.08 | 0 | 312 | 0.43 | 0.84 | 0.02 | -0.23 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 205.00 | 9.10 | 19.05 | 14.08 | 11.19 | 0.00 | 0.00% | 0.07 | 0 | 1,248 | 0.42 | 0.79 | 0.02 | -0.26 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 207.50 | 6.85 | 16.80 | 11.83 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 1,175 | 0.40 | 0.73 | 0.03 | -0.30 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 210.00 | 4.70 | 14.65 | 9.68 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 2,986 | 0.39 | 0.65 | 0.03 | -0.32 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 212.50 | 2.75 | 12.65 | 7.70 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 1,080 | 0.38 | 0.57 | 0.03 | -0.33 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 215.00 | 0.91 | 8.00 | 4.46 | 4.03 | 0.00 | 0.00% | 0.02 | 0 | 7,818 | 0.37 | 0.48 | 0.04 | -0.33 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 217.50 | 0.01 | 5.50 | 2.76 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 3,354 | 0.36 | 0.39 | 0.04 | -0.31 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 220.00 | 0.01 | 5.35 | 2.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 45,215 | 0.36 | 0.30 | 0.03 | -0.28 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 222.50 | 0.15 | 8.10 | 4.13 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 35,808 | 0.35 | 0.22 | 0.03 | -0.23 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 1.55 | 0.78 | 0.81 | 0.00 | 0.00% | 0.00 | 2 | 30,684 | 0.35 | 0.16 | 0.02 | -0.19 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 3.55 | 1.78 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 41,548 | 0.34 | 0.11 | 0.02 | -0.14 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 230.00 | 0.25 | 0.80 | 0.53 | 0.32 | 0.00 | 0.00% | 0.00 | 5 | 47,405 | 0.34 | 0.07 | 0.01 | -0.11 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 232.50 | 0.14 | 2.00 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6,339 | 0.35 | 0.04 | 0.01 | -0.07 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 1.42 | 0.71 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15,796 | 0.36 | 0.03 | 0.01 | -0.05 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 1.21 | 0.61 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,164 | 0.38 | 0.02 | 0.00 | -0.03 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.17 | 0.59 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61,007 | 0.39 | 0.01 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 1.14 | 0.57 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,322 | 0.40 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12,194 | 0.42 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,543 | 0.43 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9,899 | 0.45 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4,378 | 0.48 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7,227 | 0.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,886 | 0.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8,550 | 0.52 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 849 | 0.54 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,809 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,617 | 0.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,575 | 0.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.62 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,304 | 0.62 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,665 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 993 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 486 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 711 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 305.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.84 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,081 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/16/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.98 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/16/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.08 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 345.00 | 0.01 | 4.90 | 2.46 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/16/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.19 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/16/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/16/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 480.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 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 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/16/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.44 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,069 | 2.30 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 610 | 2.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 887 | 2.04 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 14,270 | 1.92 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10,244 | 1.80 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19,135 | 1.78 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,837 | 1.67 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 6,696 | 1.61 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9,289 | 1.51 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 19,839 | 1.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 10,944 | 1.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 9,764 | 1.26 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,939 | 1.20 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,054 | 1.13 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2,847 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 12,569 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 15,676 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,243 | 0.84 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,303 | 0.77 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4,922 | 0.71 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7,435 | 0.64 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.56 | 0.78 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9,378 | 0.58 | -0.01 | 0.00 | -0.03 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 190.00 | 0.01 | 1.47 | 0.74 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10,831 | 0.52 | -0.02 | 0.00 | -0.07 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 192.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 195.00 | 0.00 | 1.57 | 0.79 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6,269 | 0.48 | -0.05 | 0.01 | -0.12 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 197.50 | 0.00 | 1.84 | 0.92 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1,419 | 0.46 | -0.08 | 0.01 | -0.15 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 200.00 | 0.15 | 1.00 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11,640 | 0.44 | -0.11 | 0.02 | -0.19 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 202.50 | 0.00 | 2.53 | 1.27 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 3,772 | 0.42 | -0.16 | 0.02 | -0.23 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 3.10 | 1.55 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 14,533 | 0.41 | -0.21 | 0.02 | -0.26 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 3.85 | 1.93 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 4,860 | 0.40 | -0.27 | 0.03 | -0.30 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 4.70 | 2.35 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 14,213 | 0.39 | -0.35 | 0.03 | -0.32 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 212.50 | 0.01 | 6.05 | 3.03 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 9,200 | 0.38 | -0.43 | 0.03 | -0.33 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 215.00 | 0.01 | 8.35 | 4.18 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 13,151 | 0.37 | -0.52 | 0.04 | -0.33 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 217.50 | 0.01 | 10.00 | 5.01 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 9,360 | 0.36 | -0.61 | 0.04 | -0.31 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 10.00 | 5.03 | 7.57 | 0.00 | 0.00% | 0.02 | 0 | 14,899 | 0.35 | -0.70 | 0.03 | -0.28 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 222.50 | 1.12 | 11.05 | 6.09 | 9.46 | 0.00 | 0.00% | 0.03 | 0 | 4,033 | 0.34 | -0.78 | 0.03 | -0.23 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 225.00 | 2.87 | 12.80 | 7.84 | 11.33 | 0.00 | 0.00% | 0.03 | 0 | 8,819 | 0.34 | -0.84 | 0.02 | -0.19 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 227.50 | 4.90 | 14.85 | 9.88 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 2,299 | 0.34 | -0.89 | 0.02 | -0.14 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 230.00 | 7.10 | 17.05 | 12.08 | 15.82 | 0.00 | 0.00% | 0.05 | 0 | 5,388 | 0.34 | -0.93 | 0.01 | -0.11 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 232.50 | 9.40 | 19.35 | 14.38 | 17.89 | 0.00 | 0.00% | 0.06 | 0 | 1,410 | 0.33 | -0.96 | 0.01 | -0.07 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 235.00 | 11.85 | 21.80 | 16.83 | 20.53 | 0.00 | 0.00% | 0.07 | 0 | 4,809 | 0.42 | -0.97 | 0.01 | -0.05 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 237.50 | 14.30 | 24.25 | 19.28 | 23.03 | 0.00 | 0.00% | 0.08 | 0 | 1,342 | 0.57 | -0.98 | 0.00 | -0.03 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 240.00 | 16.75 | 26.70 | 21.73 | 25.55 | 0.00 | 0.00% | 0.09 | 0 | 2,653 | 0.47 | -0.99 | 0.00 | -0.02 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 242.50 | 19.25 | 29.20 | 24.23 | 28.20 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.80 | -1.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 245.00 | 21.75 | 31.70 | 26.73 | 30.03 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.24 | -1.00 | 0.00 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 247.50 | 24.25 | 34.20 | 29.23 | 29.69 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.43 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 250.00 | 26.75 | 36.70 | 31.73 | 32.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:04 PM EST |
| 252.50 | 29.25 | 39.20 | 34.23 | 31.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:04 PM EST |
| 255.00 | 31.75 | 41.70 | 36.73 | 26.86 | 0.00 | 0.00% | 0.14 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:04 PM EST |
| 257.50 | 34.25 | 44.20 | 39.23 | 42.44 | 0.00 | 0.00% | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 260.00 | 36.75 | 46.70 | 41.73 | 45.59 | 0.00 | 0.00% | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 262.50 | 39.25 | 49.20 | 44.23 | % | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 265.00 | 41.75 | 51.70 | 46.73 | 40.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:04 PM EST |
| 267.50 | 44.25 | 54.20 | 49.23 | % | 0.18 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 270.00 | 46.75 | 56.70 | 51.73 | 39.35 | 0.00 | 0.00% | 0.19 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/16/2026 4:00:04 PM EST |
| 272.50 | 49.25 | 59.20 | 54.23 | % | 0.20 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 275.00 | 51.75 | 61.70 | 56.73 | 39.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/16/2026 4:00:04 PM EST |
| 280.00 | 56.75 | 66.70 | 61.73 | 59.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:04 PM EST |
| 285.00 | 61.75 | 71.70 | 66.73 | % | 0.23 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 290.00 | 66.75 | 76.70 | 71.73 | 60.31 | 0.00 | 0.00% | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:04 PM EST |
| 295.00 | 71.75 | 81.70 | 76.73 | 65.29 | 0.00 | 0.00% | 0.26 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:04 PM EST |
| 300.00 | 76.75 | 86.70 | 81.73 | 70.39 | 0.00 | 0.00% | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:04 PM EST |
| 305.00 | 81.75 | 91.70 | 86.73 | % | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 310.00 | 86.75 | 96.70 | 91.73 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 315.00 | 91.75 | 101.70 | 96.73 | % | 0.31 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 320.00 | 96.75 | 106.70 | 101.73 | % | 0.32 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 325.00 | 100.10 | 116.00 | 108.05 | % | 0.33 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 330.00 | 103.75 | 119.75 | 111.75 | % | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 335.00 | 108.75 | 124.75 | 116.75 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 340.00 | 113.75 | 129.75 | 121.75 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 345.00 | 118.75 | 134.75 | 126.75 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 350.00 | 123.75 | 139.75 | 131.75 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 360.00 | 133.75 | 149.75 | 141.75 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 370.00 | 143.75 | 159.75 | 151.75 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 380.00 | 153.75 | 169.75 | 161.75 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 390.00 | 163.75 | 179.75 | 171.75 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 400.00 | 173.75 | 189.75 | 181.75 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 410.00 | 183.75 | 199.75 | 191.75 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 420.00 | 193.75 | 209.75 | 201.75 | % | 0.48 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 430.00 | 202.20 | 221.70 | 211.95 | % | 0.49 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 440.00 | 212.20 | 231.70 | 221.95 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 450.00 | 222.20 | 241.70 | 231.95 | % | 0.52 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 460.00 | 232.20 | 251.70 | 241.95 | % | 0.53 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 470.00 | 242.20 | 261.70 | 251.95 | % | 0.54 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 480.00 | 252.20 | 271.70 | 261.95 | % | 0.55 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST |