Options Chain for NVIDIA CORPORATION COM (NVDA) - $221.30 as of 10/14/2026 9:21:37 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 | 167.50 | 175.50 | 171.50 | % | 3.43 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 55.00 | 162.50 | 170.65 | 166.58 | % | 3.03 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 60.00 | 157.55 | 165.65 | 161.60 | % | 2.69 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 65.00 | 152.80 | 160.65 | 156.73 | % | 2.41 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 70.00 | 147.85 | 155.60 | 151.73 | % | 2.17 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 75.00 | 142.85 | 150.70 | 146.78 | % | 1.96 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 80.00 | 137.85 | 145.80 | 141.83 | % | 1.77 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 85.00 | 132.90 | 140.75 | 136.83 | % | 1.61 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 90.00 | 127.90 | 135.80 | 131.85 | % | 1.46 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 95.00 | 122.95 | 130.80 | 126.88 | % | 1.34 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 100.00 | 117.95 | 125.85 | 121.90 | % | 1.22 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 105.00 | 113.00 | 120.85 | 116.93 | % | 1.11 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 110.00 | 108.00 | 115.90 | 111.95 | % | 1.02 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 115.00 | 103.05 | 110.90 | 106.98 | % | 0.93 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 120.00 | 98.10 | 105.95 | 102.03 | 107.06 | 0.00 | 0.00% | 0.85 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 125.00 | 93.10 | 100.85 | 96.98 | 111.59 | 0.00 | 0.00% | 0.78 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 4:00:04 PM EST |
| 130.00 | 88.15 | 94.95 | 91.55 | 96.13 | % | 0.70 | 1 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST | |
| 135.00 | 83.20 | 91.05 | 87.13 | % | 0.65 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 140.00 | 78.25 | 86.00 | 82.13 | 81.91 | -6.64 | -7.50% | 0.59 | 5 | 13 | 10.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 145.00 | 73.30 | 81.10 | 77.20 | % | 0.53 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 150.00 | 68.30 | 76.05 | 72.18 | 79.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 155.00 | 63.35 | 71.10 | 67.23 | 87.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/14/2026 4:00:04 PM EST |
| 160.00 | 58.45 | 66.25 | 62.35 | % | 0.39 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 10/14/2026 4:00:04 PM EST | |||
| 165.00 | 54.80 | 61.25 | 58.03 | 60.13 | -12.52 | -17.24% | 0.35 | 1 | 4 | 1.12 | 1.00 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 170.00 | 50.70 | 55.35 | 53.03 | 53.52 | -3.15 | -5.56% | 0.31 | 4 | 16 | 0.75 | 0.99 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 175.00 | 43.80 | 51.35 | 47.58 | 53.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.04 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 180.00 | 39.95 | 44.50 | 42.23 | 48.55 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.67 | 0.97 | 0.00 | -0.05 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 185.00 | 36.55 | 39.15 | 37.85 | 37.19 | -3.18 | -7.88% | 0.20 | 4 | 8 | 0.52 | 0.96 | 0.00 | -0.06 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 190.00 | 32.85 | 34.45 | 33.65 | 33.10 | -6.23 | -15.84% | 0.18 | 5 | 12 | 0.40 | 0.93 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 195.00 | 28.35 | 29.00 | 28.68 | 27.85 | -5.62 | -16.80% | 0.15 | 47 | 110 | 0.39 | 0.90 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 200.00 | 24.00 | 24.50 | 24.25 | 23.78 | -6.27 | -20.87% | 0.12 | 54 | 187 | 0.38 | 0.85 | 0.01 | -0.12 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 205.00 | 19.85 | 21.15 | 20.50 | 19.62 | -4.81 | -19.69% | 0.10 | 14 | 39 | 0.36 | 0.80 | 0.01 | -0.13 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 210.00 | 16.05 | 16.35 | 16.20 | 15.75 | -4.20 | -21.06% | 0.08 | 83 | 125 | 0.35 | 0.73 | 0.01 | -0.15 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 215.00 | 12.55 | 13.00 | 12.78 | 12.35 | -4.70 | -27.57% | 0.06 | 67 | 499 | 0.34 | 0.65 | 0.02 | -0.15 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 220.00 | 9.60 | 9.80 | 9.70 | 9.65 | -3.91 | -28.84% | 0.04 | 835 | 1,617 | 0.33 | 0.56 | 0.02 | -0.16 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 225.00 | 7.05 | 7.25 | 7.15 | 7.07 | -3.53 | -33.31% | 0.03 | 3,333 | 1,347 | 0.33 | 0.47 | 0.02 | -0.15 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 230.00 | 5.00 | 5.15 | 5.08 | 5.02 | -2.98 | -37.25% | 0.02 | 2,323 | 3,580 | 0.32 | 0.38 | 0.02 | -0.14 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 235.00 | 3.40 | 3.55 | 3.48 | 3.45 | -2.30 | -40.00% | 0.01 | 1,489 | 2,455 | 0.32 | 0.29 | 0.02 | -0.12 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 240.00 | 2.20 | 2.37 | 2.29 | 2.28 | -1.73 | -43.15% | 0.01 | 3,012 | 5,223 | 0.31 | 0.22 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 245.00 | 1.46 | 1.55 | 1.51 | 1.50 | -1.22 | -44.86% | 0.01 | 1,269 | 7,348 | 0.31 | 0.16 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 250.00 | 0.94 | 0.99 | 0.97 | 0.96 | -0.81 | -45.77% | 0.00 | 3,122 | 8,464 | 0.31 | 0.11 | 0.01 | -0.06 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 255.00 | 0.59 | 0.65 | 0.62 | 0.62 | -0.55 | -47.01% | 0.00 | 1,532 | 3,194 | 0.32 | 0.07 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 260.00 | 0.38 | 0.43 | 0.41 | 0.40 | -0.32 | -44.45% | 0.00 | 1,248 | 8,191 | 0.32 | 0.05 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 265.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.21 | -45.66% | 0.00 | 115 | 1,618 | 0.33 | 0.03 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 270.00 | 0.19 | 0.22 | 0.21 | 0.20 | -0.09 | -31.04% | 0.00 | 391 | 1,784 | 0.34 | 0.02 | 0.00 | -0.02 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 275.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 260 | 1,045 | 0.34 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 280.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 10 | 780 | 0.36 | 0.01 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 285.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 254 | 158 | 0.37 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 290.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 328 | 0.38 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 295.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 62 | 1,448 | 0.38 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 300.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 11 | 187 | 0.39 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 305.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 310.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.42 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 315.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/14/2026 4:00:04 PM EST |
| 325.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 330.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 460.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 470.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 480.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2026 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 100.00 | 0.02 | 0.07 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.02 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/14/2026 4:00:04 PM EST |
| 110.00 | 0.04 | 0.09 | 0.07 | 0.05 | % | 0.00 | 5 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST | |
| 115.00 | 0.04 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 120.00 | 0.06 | 0.11 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 4:00:04 PM EST |
| 125.00 | 0.07 | 0.13 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 130.00 | 0.10 | 0.15 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 51 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 135.00 | 0.12 | 0.17 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 140.00 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.72 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 145.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.10 | +111.12% | 0.00 | 3 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 150.00 | 0.19 | 0.22 | 0.21 | 0.22 | +0.05 | +29.42% | 0.00 | 4 | 26 | 0.65 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 155.00 | 0.23 | 0.28 | 0.26 | 0.26 | +0.07 | +36.85% | 0.00 | 2 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 160.00 | 0.27 | 0.32 | 0.30 | 0.31 | +0.10 | +47.62% | 0.00 | 208 | 74 | 0.58 | 0.00 | 0.00 | -0.01 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 165.00 | 0.33 | 0.38 | 0.36 | 0.36 | +0.10 | +38.47% | 0.00 | 2,435 | 439 | 0.55 | 0.00 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 170.00 | 0.39 | 0.44 | 0.42 | 0.45 | +0.16 | +55.18% | 0.00 | 12 | 891 | 0.52 | -0.01 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 175.00 | 0.48 | 0.51 | 0.50 | 0.50 | +0.14 | +38.89% | 0.00 | 322 | 590 | 0.49 | -0.01 | 0.00 | -0.04 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 180.00 | 0.60 | 0.65 | 0.63 | 0.63 | +0.18 | +40.00% | 0.00 | 427 | 213 | 0.46 | -0.03 | 0.00 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 185.00 | 0.78 | 0.81 | 0.80 | 0.81 | +0.32 | +65.31% | 0.00 | 98 | 317 | 0.44 | -0.04 | 0.00 | -0.06 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 190.00 | 1.03 | 1.09 | 1.06 | 1.09 | +0.44 | +67.70% | 0.01 | 375 | 737 | 0.42 | -0.07 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 195.00 | 1.42 | 1.50 | 1.46 | 1.50 | +0.66 | +78.58% | 0.01 | 501 | 655 | 0.40 | -0.10 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 200.00 | 2.00 | 2.05 | 2.03 | 2.07 | +0.94 | +83.19% | 0.01 | 8,160 | 1,593 | 0.38 | -0.15 | 0.01 | -0.12 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 205.00 | 2.81 | 2.90 | 2.86 | 2.85 | +1.21 | +73.78% | 0.01 | 2,587 | 1,950 | 0.37 | -0.20 | 0.01 | -0.13 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 210.00 | 3.90 | 4.05 | 3.98 | 3.95 | +1.67 | +73.25% | 0.02 | 2,867 | 2,983 | 0.36 | -0.27 | 0.01 | -0.15 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 215.00 | 5.40 | 5.60 | 5.50 | 5.65 | +2.40 | +73.85% | 0.03 | 726 | 1,929 | 0.35 | -0.35 | 0.02 | -0.15 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 220.00 | 7.35 | 7.55 | 7.45 | 7.64 | +3.04 | +66.09% | 0.03 | 1,480 | 2,425 | 0.34 | -0.44 | 0.02 | -0.16 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 225.00 | 9.80 | 10.00 | 9.90 | 10.05 | +3.70 | +58.27% | 0.04 | 1,347 | 2,751 | 0.33 | -0.53 | 0.02 | -0.15 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 230.00 | 12.75 | 13.00 | 12.88 | 13.00 | +4.35 | +50.29% | 0.06 | 797 | 3,450 | 0.33 | -0.62 | 0.02 | -0.14 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 235.00 | 16.15 | 16.50 | 16.33 | 16.77 | +5.37 | +47.11% | 0.07 | 68 | 3,447 | 0.32 | -0.71 | 0.02 | -0.12 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 240.00 | 20.00 | 20.80 | 20.40 | 20.76 | +5.55 | +36.49% | 0.08 | 49 | 831 | 0.33 | -0.78 | 0.01 | -0.10 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 245.00 | 24.25 | 24.65 | 24.45 | 25.07 | +6.47 | +34.79% | 0.10 | 108 | 252 | 0.32 | -0.84 | 0.01 | -0.08 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 250.00 | 28.20 | 29.65 | 28.93 | 23.10 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.37 | -0.89 | 0.01 | -0.06 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 255.00 | 33.50 | 34.45 | 33.98 | 29.45 | +9.44 | +47.18% | 0.13 | 1 | 34 | 0.40 | -0.93 | 0.01 | -0.05 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 260.00 | 37.80 | 39.25 | 38.53 | 37.40 | +0.50 | +1.36% | 0.15 | 2 | 26 | 0.42 | -0.95 | 0.00 | -0.03 | 10/14/2026 | 10/14/2026 4:00:04 PM EST |
| 265.00 | 42.75 | 45.80 | 44.28 | 38.47 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.45 | -0.97 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 270.00 | 46.10 | 53.50 | 49.80 | 42.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.67 | -0.98 | 0.00 | -0.02 | 10/13/2026 | 10/14/2026 4:00:04 PM EST |
| 275.00 | 50.75 | 57.50 | 54.13 | 38.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 10/5/2026 | 10/14/2026 4:00:04 PM EST |
| 280.00 | 56.10 | 61.60 | 58.85 | % | 0.21 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/14/2026 4:00:04 PM EST | |||
| 285.00 | 60.75 | 67.50 | 64.13 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 290.00 | 66.10 | 73.10 | 69.60 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 295.00 | 70.75 | 76.90 | 73.83 | % | 0.25 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 300.00 | 76.10 | 81.55 | 78.83 | % | 0.26 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 305.00 | 80.75 | 86.90 | 83.83 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 310.00 | 85.80 | 91.60 | 88.70 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 315.00 | 90.55 | 98.40 | 94.48 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 320.00 | 96.05 | 101.60 | 98.83 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 325.00 | 100.75 | 108.75 | 104.75 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 330.00 | 105.90 | 113.10 | 109.50 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 335.00 | 110.70 | 118.30 | 114.50 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 340.00 | 116.05 | 123.10 | 119.58 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 345.00 | 120.55 | 127.90 | 124.23 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 350.00 | 125.90 | 133.10 | 129.50 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 360.00 | 135.90 | 143.10 | 139.50 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 370.00 | 145.90 | 153.10 | 149.50 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 380.00 | 155.90 | 163.10 | 159.50 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 390.00 | 165.80 | 171.60 | 168.70 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 400.00 | 175.85 | 181.60 | 178.73 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 410.00 | 186.05 | 193.50 | 189.78 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 420.00 | 196.00 | 202.95 | 199.48 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 430.00 | 206.00 | 213.90 | 209.95 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 440.00 | 215.85 | 223.90 | 219.88 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 450.00 | 226.00 | 231.60 | 228.80 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 460.00 | 236.05 | 241.60 | 238.83 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 470.00 | 246.00 | 253.10 | 249.55 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST | |||
| 480.00 | 256.05 | 262.95 | 259.50 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2026 4:00:04 PM EST |