Options Chain for NVIDIA CORPORATION COM (NVDA) - $174.96 as of 4/1/2026 7:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 66.10 | 75.50 | 70.80 | 67.28 | 0.00 | 0.00% | 0.67 | 0 | 10 | 3.34 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:06 PM EST |
| 110.00 | 61.70 | 69.80 | 65.75 | % | 0.60 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 115.00 | 56.70 | 64.95 | 60.83 | % | 0.53 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 120.00 | 51.80 | 57.45 | 54.63 | % | 0.46 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 125.00 | 46.75 | 54.75 | 50.75 | 48.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 130.00 | 44.35 | 49.95 | 47.15 | 43.50 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 135.00 | 36.65 | 45.00 | 40.83 | 38.92 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 140.00 | 34.95 | 39.60 | 37.28 | 37.20 | +10.10 | +37.27% | 0.27 | 3 | 4 | 1.81 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 145.00 | 30.00 | 31.70 | 30.85 | % | 0.21 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.04 | 4/1/2026 4:00:06 PM EST | |||
| 150.00 | 25.05 | 26.75 | 25.90 | 27.10 | +4.15 | +18.09% | 0.17 | 65 | 180 | 0.91 | 0.98 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 152.50 | 22.60 | 24.30 | 23.45 | 23.33 | +8.28 | +55.02% | 0.15 | 2 | 3 | 0.85 | 0.97 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 155.00 | 20.15 | 21.80 | 20.98 | 21.70 | +2.05 | +10.44% | 0.14 | 9 | 63 | 0.78 | 0.96 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 157.50 | 17.70 | 19.20 | 18.45 | 19.62 | +5.70 | +40.95% | 0.12 | 2 | 23 | 0.71 | 0.95 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 160.00 | 15.50 | 16.55 | 16.03 | 15.84 | +0.99 | +6.67% | 0.10 | 43 | 82 | 0.58 | 0.93 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 162.50 | 13.55 | 14.50 | 14.03 | 13.64 | +1.44 | +11.81% | 0.09 | 46 | 129 | 0.43 | 0.90 | 0.02 | -0.16 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 165.00 | 10.90 | 12.05 | 11.48 | 11.39 | +0.94 | +9.00% | 0.07 | 78 | 250 | 0.38 | 0.87 | 0.02 | -0.17 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 167.50 | 9.10 | 10.00 | 9.55 | 9.16 | +0.92 | +11.17% | 0.06 | 139 | 571 | 0.38 | 0.83 | 0.03 | -0.19 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 170.00 | 7.15 | 7.25 | 7.20 | 7.14 | +0.84 | +13.34% | 0.04 | 1,548 | 792 | 0.36 | 0.77 | 0.04 | -0.20 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 172.50 | 5.20 | 5.30 | 5.25 | 5.09 | +0.39 | +8.30% | 0.03 | 926 | 870 | 0.34 | 0.68 | 0.05 | -0.22 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 175.00 | 3.60 | 3.65 | 3.63 | 3.60 | +0.39 | +12.15% | 0.02 | 3,757 | 2,092 | 0.32 | 0.56 | 0.05 | -0.23 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 177.50 | 2.26 | 2.29 | 2.28 | 2.22 | +0.22 | +11.00% | 0.01 | 6,963 | 1,036 | 0.31 | 0.42 | 0.05 | -0.21 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 180.00 | 1.28 | 1.32 | 1.30 | 1.28 | +0.12 | +10.35% | 0.01 | 7,974 | 5,644 | 0.29 | 0.29 | 0.05 | -0.18 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 182.50 | 0.65 | 0.67 | 0.66 | 0.66 | +0.02 | +3.13% | 0.00 | 3,809 | 660 | 0.28 | 0.18 | 0.04 | -0.14 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 185.00 | 0.31 | 0.34 | 0.33 | 0.31 | -0.03 | -8.83% | 0.00 | 2,231 | 3,532 | 0.28 | 0.11 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 187.50 | 0.15 | 0.16 | 0.16 | 0.15 | -0.04 | -21.06% | 0.00 | 1,119 | 438 | 0.28 | 0.06 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 190.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 1,114 | 924 | 0.30 | 0.03 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 192.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1,429 | 125 | 0.31 | 0.02 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 195.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2,358 | 745 | 0.33 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 197.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 510 | 28 | 0.35 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 374 | 236 | 0.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 431 | 103 | 0.41 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 431 | 0.41 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 207.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 139 | 0.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 111 | 0.49 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 151 | 0.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:06 PM EST |
| 227.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 232.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 235.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 237.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 242.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 247.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:06 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 255.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 257.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 262.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 267.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 272.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 275.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 277.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 282.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 287.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 292.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 295.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 297.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 302.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 307.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 312.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 315.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 317.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 322.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 325.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 327.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 332.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 337.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 342.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 345.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 347.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 52 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 22 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 130.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 72 | 93 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 135.00 | 0.03 | 0.04 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 36 | 212 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 140.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 261 | 158 | 0.71 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 145.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 252 | 2,365 | 0.64 | -0.01 | 0.00 | -0.04 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 150.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 0.00 | 897 | 2,477 | 0.58 | -0.02 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 152.50 | 0.13 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 295 | 1,534 | 0.55 | -0.03 | 0.00 | -0.08 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 155.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 623 | 1,051 | 0.51 | -0.04 | 0.01 | -0.10 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 157.50 | 0.22 | 0.24 | 0.23 | 0.24 | -0.06 | -20.00% | 0.00 | 136 | 378 | 0.48 | -0.05 | 0.01 | -0.12 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 160.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.10 | -24.39% | 0.00 | 2,363 | 1,488 | 0.46 | -0.07 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 162.50 | 0.41 | 0.43 | 0.42 | 0.44 | -0.20 | -31.25% | 0.00 | 793 | 2,628 | 0.43 | -0.10 | 0.02 | -0.16 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 165.00 | 0.58 | 0.61 | 0.60 | 0.61 | -0.31 | -33.70% | 0.00 | 2,198 | 1,703 | 0.40 | -0.13 | 0.02 | -0.17 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 167.50 | 0.85 | 0.88 | 0.87 | 0.88 | -0.42 | -32.31% | 0.01 | 2,235 | 3,144 | 0.38 | -0.17 | 0.03 | -0.19 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 170.00 | 1.24 | 1.27 | 1.26 | 1.30 | -0.57 | -30.49% | 0.01 | 2,319 | 2,584 | 0.36 | -0.23 | 0.04 | -0.20 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 172.50 | 1.82 | 1.86 | 1.84 | 1.85 | -0.71 | -27.74% | 0.01 | 2,245 | 946 | 0.34 | -0.32 | 0.05 | -0.22 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 175.00 | 2.65 | 2.69 | 2.67 | 2.68 | -0.88 | -24.72% | 0.02 | 4,050 | 3,478 | 0.32 | -0.44 | 0.05 | -0.23 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 177.50 | 3.80 | 3.90 | 3.85 | 3.85 | -1.05 | -21.43% | 0.02 | 3,234 | 98 | 0.31 | -0.58 | 0.05 | -0.21 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 180.00 | 5.30 | 5.40 | 5.35 | 5.40 | -1.43 | -20.94% | 0.03 | 152 | 239 | 0.29 | -0.71 | 0.05 | -0.18 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 182.50 | 7.00 | 7.60 | 7.30 | 7.25 | -1.40 | -16.19% | 0.04 | 130 | 28 | 0.33 | -0.82 | 0.04 | -0.14 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 185.00 | 9.30 | 10.25 | 9.78 | 8.55 | -3.83 | -30.94% | 0.05 | 3 | 78 | 0.43 | -0.89 | 0.03 | -0.09 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 187.50 | 11.00 | 12.75 | 11.88 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.94 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 190.00 | 11.55 | 15.60 | 13.58 | 23.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | -0.97 | 0.01 | -0.03 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 192.50 | 13.75 | 20.10 | 16.93 | % | 0.09 | 0 | 0 | 0.93 | -0.98 | 0.01 | -0.02 | 4/1/2026 4:00:06 PM EST | |||
| 195.00 | 15.95 | 22.65 | 19.30 | 30.18 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 197.50 | 18.50 | 25.15 | 21.83 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 4/1/2026 4:00:06 PM EST | |||
| 200.00 | 21.25 | 27.70 | 24.48 | 29.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 202.50 | 24.85 | 28.75 | 26.80 | 24.40 | -4.55 | -15.72% | 0.13 | 44 | 6 | 1.00 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:06 PM EST |
| 205.00 | 25.95 | 32.65 | 29.30 | 29.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:06 PM EST |
| 207.50 | 28.50 | 35.15 | 31.83 | 35.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 210.00 | 30.95 | 37.65 | 34.30 | 38.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:06 PM EST |
| 212.50 | 33.50 | 40.15 | 36.83 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 215.00 | 35.95 | 42.55 | 39.25 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 217.50 | 38.50 | 45.15 | 41.83 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 220.00 | 40.90 | 47.80 | 44.35 | 53.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:06 PM EST |
| 222.50 | 43.40 | 50.20 | 46.80 | % | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 225.00 | 45.90 | 52.70 | 49.30 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 227.50 | 48.25 | 55.15 | 51.70 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 230.00 | 50.90 | 57.70 | 54.30 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 232.50 | 53.30 | 60.15 | 56.73 | % | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 235.00 | 55.95 | 62.70 | 59.33 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 237.50 | 58.50 | 65.15 | 61.83 | % | 0.26 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 240.00 | 60.75 | 67.70 | 64.23 | % | 0.27 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 242.50 | 63.40 | 70.20 | 66.80 | % | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 245.00 | 65.90 | 72.80 | 69.35 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 247.50 | 68.50 | 75.30 | 71.90 | % | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 250.00 | 70.75 | 77.80 | 74.28 | % | 0.30 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 252.50 | 73.25 | 80.30 | 76.78 | % | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 255.00 | 75.90 | 82.80 | 79.35 | % | 0.31 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 257.50 | 78.25 | 85.30 | 81.78 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 260.00 | 80.90 | 87.65 | 84.28 | % | 0.32 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 262.50 | 83.25 | 90.30 | 86.78 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 265.00 | 85.90 | 92.80 | 89.35 | % | 0.34 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 267.50 | 88.45 | 95.20 | 91.83 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 270.00 | 90.90 | 97.80 | 94.35 | % | 0.35 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 272.50 | 93.25 | 100.20 | 96.73 | % | 0.35 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 275.00 | 95.75 | 102.80 | 99.28 | % | 0.36 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 277.50 | 98.25 | 105.30 | 101.78 | % | 0.37 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 280.00 | 100.90 | 107.80 | 104.35 | % | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 282.50 | 103.35 | 110.30 | 106.83 | % | 0.38 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 285.00 | 105.90 | 112.70 | 109.30 | % | 0.38 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 287.50 | 108.40 | 115.15 | 111.78 | % | 0.39 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 290.00 | 110.75 | 117.80 | 114.28 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 292.50 | 113.40 | 120.15 | 116.78 | % | 0.40 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 295.00 | 115.85 | 122.80 | 119.33 | % | 0.40 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 297.50 | 118.25 | 125.20 | 121.73 | % | 0.41 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 300.00 | 120.75 | 127.80 | 124.28 | % | 0.41 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 302.50 | 123.40 | 130.85 | 127.13 | % | 0.42 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 305.00 | 125.75 | 132.80 | 129.28 | % | 0.42 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 307.50 | 128.40 | 135.30 | 131.85 | % | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 310.00 | 131.00 | 137.70 | 134.35 | % | 0.43 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 312.50 | 133.40 | 140.20 | 136.80 | % | 0.44 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 315.00 | 135.90 | 142.65 | 139.28 | % | 0.44 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 317.50 | 138.40 | 145.15 | 141.78 | % | 0.45 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 320.00 | 140.95 | 147.80 | 144.38 | % | 0.45 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 322.50 | 143.25 | 150.20 | 146.73 | % | 0.45 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 325.00 | 145.80 | 152.70 | 149.25 | % | 0.46 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 327.50 | 148.40 | 155.15 | 151.78 | % | 0.46 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 330.00 | 150.90 | 157.70 | 154.30 | % | 0.47 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 332.50 | 153.40 | 160.15 | 156.78 | % | 0.47 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 335.00 | 155.90 | 162.65 | 159.28 | % | 0.48 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 337.50 | 158.40 | 165.30 | 161.85 | % | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 340.00 | 160.85 | 167.80 | 164.33 | % | 0.48 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 342.50 | 163.25 | 170.15 | 166.70 | % | 0.49 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 345.00 | 165.90 | 172.65 | 169.28 | % | 0.49 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 347.50 | 168.35 | 175.20 | 171.78 | % | 0.49 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST | |||
| 350.00 | 170.90 | 177.70 | 174.30 | % | 0.50 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:06 PM EST |