Options Chain for NVIDIA CORPORATION COM (NVDA) - $176.75 as of 4/7/2026 8:04:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 169.35 | 175.90 | 172.63 | 169.90 | -1.20 | -0.71% | 34.53 | 50 | 3,547 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 10.00 | 164.05 | 170.90 | 167.48 | 166.50 | % | 16.75 | 5 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 15.00 | 161.10 | 165.95 | 163.53 | 162.07 | -0.17 | -0.11% | 10.90 | 68 | 131 | 9.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 20.00 | 154.05 | 160.95 | 157.50 | 156.03 | 0.00 | 0.00% | 7.88 | 0 | 69 | 9.79 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 25.00 | 149.10 | 155.95 | 152.53 | 150.28 | 0.00 | 0.00% | 6.10 | 0 | 87 | 8.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:04 PM EST |
| 30.00 | 144.10 | 150.95 | 147.53 | 141.88 | 0.00 | 0.00% | 4.92 | 0 | 69 | 7.81 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:04 PM EST |
| 35.00 | 139.10 | 145.95 | 142.53 | 137.22 | 0.00 | 0.00% | 4.07 | 0 | 73 | 7.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 40.00 | 134.05 | 140.95 | 137.50 | 135.62 | 0.00 | 0.00% | 3.44 | 0 | 38 | 6.53 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/7/2026 4:00:04 PM EST |
| 45.00 | 129.05 | 135.95 | 132.50 | 131.95 | 0.00 | 0.00% | 2.94 | 0 | 65 | 6.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 50.00 | 124.10 | 129.25 | 126.68 | 125.03 | -0.51 | -0.41% | 2.53 | 1 | 420 | 4.32 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 55.00 | 120.30 | 126.00 | 123.15 | 120.48 | +2.22 | +1.88% | 2.24 | 2 | 198 | 5.20 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 60.00 | 115.25 | 121.00 | 118.13 | 117.10 | +0.29 | +0.25% | 1.97 | 6 | 317 | 4.84 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 65.00 | 109.10 | 116.00 | 112.55 | 111.43 | 0.00 | 0.00% | 1.73 | 0 | 61 | 4.52 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 70.00 | 104.15 | 111.05 | 107.60 | 106.40 | 0.00 | 0.00% | 1.54 | 0 | 54 | 4.24 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 75.00 | 100.30 | 103.90 | 102.10 | 101.20 | -0.82 | -0.81% | 1.36 | 1 | 50 | 3.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 80.00 | 95.55 | 98.65 | 97.10 | 97.02 | -0.28 | -0.29% | 1.21 | 6 | 70 | 2.71 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 85.00 | 89.15 | 94.15 | 91.65 | 91.96 | +0.18 | +0.20% | 1.08 | 8 | 79 | 2.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 90.00 | 85.85 | 89.25 | 87.55 | 87.06 | +0.21 | +0.25% | 0.97 | 2 | 513 | 2.40 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 95.00 | 80.80 | 83.50 | 82.15 | 82.30 | 0.00 | 0.00% | 0.86 | 0 | 138 | 2.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 100.00 | 76.25 | 78.70 | 77.48 | 75.92 | -1.31 | -1.70% | 0.77 | 9 | 1,687 | 2.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 105.00 | 70.50 | 74.30 | 72.40 | 71.58 | 0.00 | 0.00% | 0.69 | 0 | 177 | 2.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 110.00 | 67.05 | 69.30 | 68.18 | 65.80 | -2.06 | -3.04% | 0.62 | 2 | 986 | 1.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 115.00 | 62.70 | 64.30 | 63.50 | 62.21 | +0.77 | +1.26% | 0.55 | 57 | 360 | 1.68 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 120.00 | 57.40 | 59.05 | 58.23 | 58.00 | +1.12 | +1.97% | 0.49 | 3 | 610 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 125.00 | 52.20 | 54.30 | 53.25 | 52.19 | +0.08 | +0.16% | 0.43 | 52 | 713 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 130.00 | 47.30 | 48.75 | 48.03 | 45.53 | -1.64 | -3.48% | 0.37 | 4 | 2,222 | 1.03 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 135.00 | 42.35 | 43.70 | 43.03 | 40.10 | -2.75 | -6.42% | 0.32 | 2 | 3,144 | 0.92 | 0.99 | 0.00 | -0.03 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 140.00 | 38.00 | 38.55 | 38.28 | 38.00 | +0.53 | +1.42% | 0.27 | 265 | 7,078 | 0.93 | 0.99 | 0.00 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 145.00 | 32.40 | 33.85 | 33.13 | 31.70 | -0.45 | -1.40% | 0.23 | 4 | 749 | 0.73 | 0.98 | 0.00 | -0.06 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 150.00 | 28.05 | 28.70 | 28.38 | 28.15 | +0.65 | +2.37% | 0.19 | 262 | 10,838 | 0.66 | 0.96 | 0.00 | -0.09 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 152.50 | 25.50 | 26.25 | 25.88 | 24.40 | -0.35 | -1.42% | 0.17 | 1 | 33 | 0.61 | 0.95 | 0.01 | -0.10 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 155.00 | 23.25 | 23.85 | 23.55 | 21.88 | -0.85 | -3.74% | 0.15 | 94 | 1,843 | 0.58 | 0.94 | 0.01 | -0.12 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 157.50 | 20.65 | 21.75 | 21.20 | 17.20 | -2.30 | -11.80% | 0.13 | 6 | 374 | 0.61 | 0.93 | 0.01 | -0.13 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 160.00 | 18.40 | 19.00 | 18.70 | 18.85 | +0.55 | +3.01% | 0.12 | 297 | 11,118 | 0.42 | 0.91 | 0.01 | -0.14 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 162.50 | 16.45 | 16.60 | 16.53 | 16.22 | +0.44 | +2.79% | 0.10 | 27 | 590 | 0.46 | 0.89 | 0.01 | -0.15 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 165.00 | 14.20 | 14.35 | 14.28 | 13.97 | +0.47 | +3.49% | 0.09 | 291 | 4,972 | 0.44 | 0.86 | 0.02 | -0.17 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 167.50 | 12.05 | 12.15 | 12.10 | 12.06 | +0.60 | +5.24% | 0.07 | 152 | 5,620 | 0.42 | 0.83 | 0.02 | -0.18 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 170.00 | 10.00 | 10.10 | 10.05 | 10.00 | +0.40 | +4.17% | 0.06 | 2,082 | 21,768 | 0.41 | 0.78 | 0.03 | -0.19 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 172.50 | 8.05 | 8.15 | 8.10 | 7.82 | +0.52 | +7.13% | 0.05 | 5,933 | 3,582 | 0.39 | 0.71 | 0.03 | -0.21 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 175.00 | 6.25 | 6.35 | 6.30 | 6.30 | +0.41 | +6.97% | 0.04 | 6,529 | 26,545 | 0.38 | 0.64 | 0.04 | -0.22 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 177.50 | 4.65 | 4.70 | 4.68 | 4.67 | +0.37 | +8.61% | 0.03 | 5,153 | 11,760 | 0.36 | 0.55 | 0.04 | -0.22 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 180.00 | 3.30 | 3.35 | 3.33 | 3.30 | +0.31 | +10.37% | 0.02 | 18,190 | 60,313 | 0.34 | 0.45 | 0.04 | -0.21 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 182.50 | 2.20 | 2.23 | 2.22 | 2.14 | +0.19 | +9.75% | 0.01 | 8,039 | 14,978 | 0.33 | 0.35 | 0.04 | -0.19 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 185.00 | 1.39 | 1.41 | 1.40 | 1.42 | +0.21 | +17.36% | 0.01 | 13,970 | 60,355 | 0.32 | 0.26 | 0.03 | -0.16 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 187.50 | 0.83 | 0.85 | 0.84 | 0.85 | +0.13 | +18.06% | 0.00 | 1,655 | 10,376 | 0.31 | 0.18 | 0.03 | -0.12 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 190.00 | 0.48 | 0.50 | 0.49 | 0.47 | +0.05 | +11.91% | 0.00 | 7,240 | 69,115 | 0.31 | 0.12 | 0.02 | -0.09 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 192.50 | 0.27 | 0.29 | 0.28 | 0.28 | +0.03 | +12.00% | 0.00 | 1,165 | 14,827 | 0.31 | 0.07 | 0.01 | -0.06 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 195.00 | 0.15 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 837 | 34,952 | 0.31 | 0.05 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 197.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 1,434 | 6,710 | 0.32 | 0.03 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 200.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 6,431 | 65,566 | 0.33 | 0.02 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 202.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1,015 | 3,515 | 0.34 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 205.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 275 | 10,767 | 0.36 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 207.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 196 | 1,369 | 0.39 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 210.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 517 | 45,292 | 0.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 212.50 | 0.02 | 0.03 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 45 | 220 | 0.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 215.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 78 | 63,067 | 0.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 217.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 579 | 43,364 | 0.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 1,695 | 0.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,504 | 0.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 238 | 32,336 | 0.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 323 | 463 | 0.62 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3,208 | 24,285 | 0.66 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 6,228 | 0.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 368 | 23,669 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 888 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 224 | 0.73 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 170 | 17,769 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 204 | 7,652 | 0.83 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.87 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 6,322 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 287.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,580 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:04 PM EST |
| 297.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,603 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 302.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 307.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,118 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 312.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 315.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 317.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,777 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:04 PM EST |
| 322.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 325.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 327.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,983 | 1.19 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 332.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 337.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:04 PM EST |
| 342.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 347.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 190 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 648 | 4,434 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 6,209 | 1.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,387 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 3,805 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,728 | 1.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 1,119 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,081 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,104 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 1,260 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 510 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 10,536 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,671 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 2.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 636 | 2.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,377 | 2.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,947 | 1.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,266 | 1.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4,021 | 1.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 12,609 | 1.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,036 | 9,870 | 1.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 30,572 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 118 | 13,127 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 85 | 9,973 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 105.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 117 | 4,371 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 9,910 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 115.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 8,345 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 120.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 63 | 14,065 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 67 | 10,991 | 0.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 130.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 154 | 13,409 | 0.81 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 135.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 339 | 14,691 | 0.75 | -0.01 | 0.00 | -0.03 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 140.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 538 | 23,489 | 0.69 | -0.01 | 0.00 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 145.00 | 0.14 | 0.15 | 0.15 | 0.15 | +0.04 | +36.37% | 0.00 | 2,750 | 21,611 | 0.64 | -0.02 | 0.00 | -0.06 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 150.00 | 0.21 | 0.22 | 0.22 | 0.21 | +0.04 | +23.53% | 0.00 | 9,638 | 42,523 | 0.58 | -0.04 | 0.00 | -0.09 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 152.50 | 0.25 | 0.27 | 0.26 | 0.29 | +0.07 | +31.82% | 0.00 | 275 | 5,640 | 0.55 | -0.05 | 0.01 | -0.10 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 155.00 | 0.32 | 0.33 | 0.33 | 0.32 | +0.05 | +18.52% | 0.00 | 1,526 | 30,777 | 0.53 | -0.06 | 0.01 | -0.12 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 157.50 | 0.41 | 0.43 | 0.42 | 0.46 | +0.09 | +24.33% | 0.00 | 817 | 3,478 | 0.51 | -0.07 | 0.01 | -0.13 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 160.00 | 0.54 | 0.56 | 0.55 | 0.56 | +0.07 | +14.29% | 0.00 | 3,210 | 57,640 | 0.49 | -0.09 | 0.01 | -0.14 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 162.50 | 0.72 | 0.74 | 0.73 | 0.74 | +0.07 | +10.45% | 0.00 | 1,351 | 3,692 | 0.47 | -0.11 | 0.01 | -0.15 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 165.00 | 0.96 | 0.98 | 0.97 | 0.95 | +0.03 | +3.27% | 0.01 | 5,515 | 40,541 | 0.45 | -0.14 | 0.02 | -0.17 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 167.50 | 1.28 | 1.30 | 1.29 | 1.27 | +0.01 | +0.80% | 0.01 | 1,484 | 8,117 | 0.43 | -0.17 | 0.02 | -0.18 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 170.00 | 1.70 | 1.72 | 1.71 | 1.70 | 0.00 | 0.00% | 0.01 | 10,152 | 49,551 | 0.42 | -0.22 | 0.03 | -0.19 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 172.50 | 2.25 | 2.28 | 2.27 | 2.25 | -0.06 | -2.60% | 0.01 | 4,839 | 8,153 | 0.40 | -0.29 | 0.03 | -0.21 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 175.00 | 2.95 | 2.99 | 2.97 | 2.97 | -0.08 | -2.63% | 0.02 | 8,837 | 31,129 | 0.38 | -0.36 | 0.04 | -0.22 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 177.50 | 3.85 | 3.90 | 3.88 | 3.80 | -0.20 | -5.00% | 0.02 | 3,499 | 5,741 | 0.37 | -0.45 | 0.04 | -0.22 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 180.00 | 4.95 | 5.05 | 5.00 | 5.00 | -0.19 | -3.67% | 0.03 | 3,326 | 39,359 | 0.35 | -0.55 | 0.04 | -0.21 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 182.50 | 6.35 | 6.45 | 6.40 | 6.55 | -0.35 | -5.08% | 0.04 | 133 | 1,140 | 0.34 | -0.65 | 0.04 | -0.19 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 185.00 | 8.05 | 8.15 | 8.10 | 8.15 | -0.30 | -3.55% | 0.04 | 866 | 16,389 | 0.33 | -0.74 | 0.03 | -0.16 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 187.50 | 9.95 | 10.10 | 10.03 | 10.54 | -0.22 | -2.05% | 0.05 | 76 | 219 | 0.32 | -0.82 | 0.03 | -0.12 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 190.00 | 11.70 | 12.55 | 12.13 | 12.40 | -0.49 | -3.81% | 0.06 | 179 | 18,781 | 0.34 | -0.88 | 0.02 | -0.09 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 192.50 | 14.20 | 15.60 | 14.90 | 17.74 | 0.00 | 0.00% | 0.08 | 0 | 225 | 0.49 | -0.93 | 0.01 | -0.06 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 195.00 | 16.65 | 17.85 | 17.25 | 18.60 | +0.85 | +4.79% | 0.09 | 1,085 | 5,771 | 0.48 | -0.95 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 197.50 | 19.00 | 19.95 | 19.48 | 20.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.03 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 200.00 | 21.00 | 22.90 | 21.95 | 22.41 | +0.11 | +0.50% | 0.11 | 146 | 1,038 | 0.58 | -0.98 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 202.50 | 22.95 | 26.60 | 24.78 | 35.08 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.82 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 205.00 | 25.75 | 28.95 | 27.35 | 30.35 | +2.18 | +7.74% | 0.13 | 5 | 9 | 0.85 | -0.99 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 207.50 | 28.50 | 31.60 | 30.05 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 210.00 | 31.45 | 33.95 | 32.70 | 34.90 | +1.70 | +5.12% | 0.16 | 28 | 70 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 212.50 | 34.10 | 36.60 | 35.35 | 35.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 215.00 | 36.40 | 38.95 | 37.68 | 40.45 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.07 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 217.50 | 38.35 | 41.65 | 40.00 | 42.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:04 PM EST |
| 220.00 | 41.60 | 43.95 | 42.78 | 43.35 | 0.00 | 0.00% | 0.19 | 0 | 69 | 1.17 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 222.50 | 44.00 | 46.60 | 45.30 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 225.00 | 45.60 | 48.90 | 47.25 | 50.27 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:04 PM EST |
| 227.50 | 48.30 | 51.60 | 49.95 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 230.00 | 51.35 | 54.00 | 52.68 | 49.36 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:04 PM EST |
| 232.50 | 53.70 | 56.60 | 55.15 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 235.00 | 55.80 | 58.90 | 57.35 | 64.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:04 PM EST |
| 237.50 | 58.80 | 61.60 | 60.20 | 63.55 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 240.00 | 61.50 | 63.95 | 62.73 | 66.03 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 242.50 | 63.80 | 66.65 | 65.23 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 245.00 | 65.75 | 68.90 | 67.33 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 247.50 | 68.80 | 71.70 | 70.25 | 70.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 250.00 | 70.70 | 73.90 | 72.30 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 252.50 | 73.60 | 76.60 | 75.10 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 255.00 | 76.25 | 79.00 | 77.63 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 257.50 | 79.15 | 81.65 | 80.40 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 260.00 | 81.40 | 83.90 | 82.65 | 91.58 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 262.50 | 83.85 | 86.60 | 85.23 | % | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 265.00 | 86.25 | 89.00 | 87.63 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 267.50 | 88.90 | 91.60 | 90.25 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 270.00 | 90.90 | 93.90 | 92.40 | 91.81 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:04 PM EST |
| 272.50 | 93.95 | 96.60 | 95.28 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 275.00 | 96.25 | 99.00 | 97.63 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 277.50 | 98.75 | 101.60 | 100.18 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 280.00 | 101.20 | 103.90 | 102.55 | % | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 282.50 | 103.35 | 106.60 | 104.98 | % | 0.37 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 285.00 | 105.60 | 108.95 | 107.28 | 114.02 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:04 PM EST |
| 287.50 | 107.95 | 111.65 | 109.80 | 111.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 290.00 | 111.25 | 114.00 | 112.63 | 123.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 292.50 | 112.95 | 116.65 | 114.80 | % | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 295.00 | 115.60 | 119.00 | 117.30 | % | 0.40 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 297.50 | 117.95 | 121.65 | 119.80 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 300.00 | 120.75 | 124.00 | 122.38 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 302.50 | 122.90 | 126.70 | 124.80 | % | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 305.00 | 125.60 | 129.00 | 127.30 | % | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 307.50 | 127.95 | 131.65 | 129.80 | % | 0.42 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 310.00 | 130.60 | 134.00 | 132.30 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 312.50 | 133.50 | 136.65 | 135.08 | % | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 315.00 | 136.15 | 139.00 | 137.58 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 317.50 | 138.75 | 141.70 | 140.23 | % | 0.44 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 320.00 | 140.60 | 143.95 | 142.28 | % | 0.44 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 322.50 | 142.95 | 146.70 | 144.83 | % | 0.45 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 325.00 | 145.60 | 149.00 | 147.30 | % | 0.45 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 327.50 | 147.95 | 151.65 | 149.80 | % | 0.46 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 330.00 | 150.60 | 154.00 | 152.30 | % | 0.46 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 332.50 | 152.95 | 156.65 | 154.80 | % | 0.47 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 335.00 | 155.60 | 159.00 | 157.30 | % | 0.47 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 337.50 | 157.95 | 161.65 | 159.80 | % | 0.47 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 340.00 | 160.60 | 164.00 | 162.30 | % | 0.48 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 342.50 | 163.10 | 166.65 | 164.88 | % | 0.48 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 345.00 | 166.35 | 168.90 | 167.63 | % | 0.49 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 347.50 | 168.85 | 171.70 | 170.28 | % | 0.49 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 350.00 | 170.85 | 173.95 | 172.40 | % | 0.49 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 370.00 | 191.35 | 193.90 | 192.63 | % | 0.52 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 380.00 | 201.40 | 203.90 | 202.65 | % | 0.53 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 390.00 | 211.15 | 214.00 | 212.58 | % | 0.55 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 400.00 | 220.60 | 223.95 | 222.28 | % | 0.56 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 410.00 | 230.60 | 234.00 | 232.30 | % | 0.57 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 420.00 | 240.60 | 244.00 | 242.30 | 247.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:04 PM EST |