Options Chain for NVIDIA CORPORATION COM (NVDA) - $172.28 as of 3/27/2026 4:53:54 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 | 60.00 | 66.50 | 63.25 | % | 0.60 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 110.00 | 53.90 | 61.70 | 57.80 | % | 0.53 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 115.00 | 50.00 | 56.50 | 53.25 | % | 0.46 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 120.00 | 45.05 | 49.10 | 47.08 | 55.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 2:59:02 PM EST |
| 125.00 | 41.90 | 46.55 | 44.23 | % | 0.35 | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.02 | 3/27/2026 2:59:02 PM EST | |||
| 130.00 | 36.95 | 38.20 | 37.58 | 37.61 | -4.39 | -10.46% | 0.29 | 11 | 3 | 1.05 | 0.99 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 135.00 | 31.75 | 33.45 | 32.60 | 37.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.96 | 0.98 | 0.00 | -0.05 | 3/26/2026 | 3/27/2026 2:59:02 PM EST |
| 140.00 | 26.80 | 28.45 | 27.63 | 27.83 | -11.82 | -29.82% | 0.20 | 20 | 4 | 0.85 | 0.97 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 145.00 | 22.25 | 23.10 | 22.68 | 22.79 | -4.71 | -17.13% | 0.16 | 120 | 5 | 0.68 | 0.94 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 150.00 | 17.55 | 18.25 | 17.90 | 18.46 | -3.44 | -15.71% | 0.12 | 31 | 18 | 0.55 | 0.91 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 152.50 | 15.50 | 15.65 | 15.58 | 16.00 | % | 0.10 | 2 | 0 | 0.46 | 0.88 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 155.00 | 13.25 | 13.40 | 13.33 | 13.81 | -4.19 | -23.28% | 0.09 | 114 | 9 | 0.44 | 0.85 | 0.02 | -0.16 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 157.50 | 11.10 | 11.20 | 11.15 | 11.46 | % | 0.07 | 21 | 0 | 0.43 | 0.82 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 160.00 | 9.05 | 9.15 | 9.10 | 9.19 | -3.91 | -29.85% | 0.06 | 111 | 42 | 0.41 | 0.77 | 0.03 | -0.19 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 162.50 | 7.20 | 7.30 | 7.25 | 7.22 | % | 0.04 | 59 | 0 | 0.40 | 0.70 | 0.03 | -0.20 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 165.00 | 5.50 | 5.60 | 5.55 | 5.55 | -3.30 | -37.29% | 0.03 | 835 | 192 | 0.38 | 0.62 | 0.04 | -0.21 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 167.50 | 4.05 | 4.15 | 4.10 | 4.05 | % | 0.02 | 1,186 | 0 | 0.37 | 0.52 | 0.04 | -0.21 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 170.00 | 2.87 | 2.89 | 2.88 | 2.88 | -2.46 | -46.07% | 0.02 | 4,581 | 2,723 | 0.36 | 0.42 | 0.04 | -0.20 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 172.50 | 1.93 | 1.95 | 1.94 | 1.92 | % | 0.01 | 1,201 | 0 | 0.35 | 0.32 | 0.04 | -0.18 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 175.00 | 1.23 | 1.25 | 1.24 | 1.24 | -1.51 | -54.91% | 0.01 | 5,094 | 1,473 | 0.34 | 0.24 | 0.03 | -0.15 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 177.50 | 0.76 | 0.79 | 0.78 | 0.76 | % | 0.00 | 812 | 0 | 0.34 | 0.17 | 0.03 | -0.12 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 180.00 | 0.47 | 0.49 | 0.48 | 0.49 | -0.73 | -59.84% | 0.00 | 2,865 | 3,265 | 0.34 | 0.11 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 182.50 | 0.30 | 0.31 | 0.31 | 0.31 | % | 0.00 | 300 | 0 | 0.35 | 0.08 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 185.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.28 | -58.34% | 0.00 | 2,770 | 2,952 | 0.35 | 0.05 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 187.50 | 0.13 | 0.14 | 0.14 | 0.14 | % | 0.00 | 227 | 0 | 0.36 | 0.04 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 190.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 738 | 6,409 | 0.37 | 0.02 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 192.50 | 0.06 | 0.08 | 0.07 | 0.07 | % | 0.00 | 21 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 195.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 321 | 4,475 | 0.40 | 0.01 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 197.50 | 0.03 | 0.05 | 0.04 | 0.04 | % | 0.00 | 81 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 200.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 612 | 6,227 | 0.42 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 202.50 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 205.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 31 | 0.45 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 207.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 210.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 212.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 215.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.56 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 2:59:02 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 643 | 0.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:02 PM EST |
| 227.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 230.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 232.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 235.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 237.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 242.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 245.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 247.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 252.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 255.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 257.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 262.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 265.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 267.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 272.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 275.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 277.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 282.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 285.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 287.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 290.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 292.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 295.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 297.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 300.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 302.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 305.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 307.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 312.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 315.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 317.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 322.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 325.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 327.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 332.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 337.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 342.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 345.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 347.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 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 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 44 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 110.00 | 0.03 | 0.04 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 13 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 115.00 | 0.04 | 0.05 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 120.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 29 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 125.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 62 | 1 | 0.79 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 130.00 | 0.08 | 0.10 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 14 | 0.73 | -0.01 | 0.00 | -0.03 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 135.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 241 | 22 | 0.66 | -0.02 | 0.00 | -0.05 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 140.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.04 | +26.67% | 0.00 | 339 | 162 | 0.60 | -0.03 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 145.00 | 0.27 | 0.29 | 0.28 | 0.29 | +0.04 | +16.00% | 0.00 | 495 | 228 | 0.54 | -0.06 | 0.01 | -0.11 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 150.00 | 0.46 | 0.48 | 0.47 | 0.47 | +0.04 | +9.31% | 0.00 | 1,241 | 5,881 | 0.49 | -0.09 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 152.50 | 0.61 | 0.64 | 0.63 | 0.63 | % | 0.00 | 172 | 0 | 0.46 | -0.12 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 155.00 | 0.84 | 0.86 | 0.85 | 0.86 | +0.11 | +14.67% | 0.01 | 522 | 463 | 0.44 | -0.15 | 0.02 | -0.16 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 157.50 | 1.16 | 1.19 | 1.18 | 1.20 | % | 0.01 | 218 | 0 | 0.42 | -0.18 | 0.02 | -0.18 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 160.00 | 1.61 | 1.65 | 1.63 | 1.71 | +0.42 | +32.56% | 0.01 | 2,473 | 1,352 | 0.41 | -0.23 | 0.03 | -0.19 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 162.50 | 2.22 | 2.27 | 2.25 | 2.25 | % | 0.01 | 551 | 0 | 0.39 | -0.30 | 0.03 | -0.20 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 165.00 | 3.05 | 3.10 | 3.08 | 3.05 | +0.79 | +34.96% | 0.02 | 2,744 | 2,036 | 0.38 | -0.38 | 0.04 | -0.21 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 167.50 | 4.05 | 4.15 | 4.10 | 4.22 | % | 0.02 | 580 | 0 | 0.37 | -0.48 | 0.04 | -0.21 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 170.00 | 5.35 | 5.45 | 5.40 | 5.49 | +1.66 | +43.35% | 0.03 | 6,114 | 1,661 | 0.36 | -0.58 | 0.04 | -0.20 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 172.50 | 6.90 | 7.00 | 6.95 | 6.88 | % | 0.04 | 316 | 0 | 0.35 | -0.68 | 0.04 | -0.18 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 175.00 | 8.70 | 8.85 | 8.78 | 8.70 | +2.49 | +40.10% | 0.05 | 1,888 | 6,521 | 0.34 | -0.76 | 0.03 | -0.15 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 177.50 | 10.75 | 10.85 | 10.80 | 10.70 | % | 0.06 | 72 | 0 | 0.34 | -0.83 | 0.03 | -0.12 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 180.00 | 12.85 | 13.15 | 13.00 | 12.99 | +3.29 | +33.92% | 0.07 | 33 | 441 | 0.33 | -0.89 | 0.02 | -0.09 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 182.50 | 14.50 | 15.80 | 15.15 | 13.05 | % | 0.08 | 2 | 0 | 0.51 | -0.92 | 0.01 | -0.07 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 185.00 | 17.35 | 18.05 | 17.70 | 17.70 | +4.05 | +29.67% | 0.10 | 114 | 142 | 0.42 | -0.95 | 0.01 | -0.06 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 187.50 | 19.35 | 21.10 | 20.23 | 19.15 | % | 0.11 | 20 | 0 | 0.59 | -0.96 | 0.01 | -0.04 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 190.00 | 18.70 | 26.75 | 22.73 | 22.15 | +4.17 | +23.20% | 0.12 | 1 | 41 | 0.80 | -0.98 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 2:59:02 PM EST |
| 192.50 | 21.15 | 29.25 | 25.20 | % | 0.13 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.02 | 3/27/2026 2:59:02 PM EST | |||
| 195.00 | 23.65 | 30.15 | 26.90 | 24.61 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 3/26/2026 | 3/27/2026 2:59:02 PM EST |
| 197.50 | 26.15 | 34.20 | 30.18 | % | 0.15 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 3/27/2026 2:59:02 PM EST | |||
| 200.00 | 28.45 | 36.55 | 32.50 | 31.50 | % | 0.16 | 2 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 2:59:02 PM EST | |
| 202.50 | 31.15 | 39.25 | 35.20 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 205.00 | 33.45 | 41.25 | 37.35 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 207.50 | 35.95 | 44.35 | 40.15 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 210.00 | 38.45 | 46.90 | 42.68 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 212.50 | 41.15 | 48.75 | 44.95 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 215.00 | 43.45 | 51.25 | 47.35 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 217.50 | 46.15 | 54.35 | 50.25 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 220.00 | 48.65 | 56.25 | 52.45 | % | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 222.50 | 51.15 | 59.25 | 55.20 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 225.00 | 53.65 | 61.75 | 57.70 | 52.87 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:02 PM EST |
| 227.50 | 55.95 | 63.85 | 59.90 | % | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 230.00 | 58.50 | 66.85 | 62.68 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 232.50 | 61.15 | 68.75 | 64.95 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 235.00 | 63.45 | 71.90 | 67.68 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 237.50 | 66.15 | 74.40 | 70.28 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 240.00 | 68.45 | 76.90 | 72.68 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 242.50 | 71.15 | 79.40 | 75.28 | % | 0.31 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 245.00 | 73.45 | 81.90 | 77.68 | % | 0.32 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 247.50 | 76.15 | 84.40 | 80.28 | % | 0.32 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 250.00 | 78.65 | 86.90 | 82.78 | % | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 252.50 | 80.95 | 89.40 | 85.18 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 255.00 | 83.65 | 91.75 | 87.70 | % | 0.34 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 257.50 | 86.15 | 94.40 | 90.28 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 260.00 | 88.65 | 96.75 | 92.70 | % | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 262.50 | 91.15 | 99.25 | 95.20 | % | 0.36 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 265.00 | 93.65 | 101.90 | 97.78 | % | 0.37 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 267.50 | 96.15 | 104.25 | 100.20 | % | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 270.00 | 98.65 | 106.90 | 102.78 | % | 0.38 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 272.50 | 101.15 | 109.40 | 105.28 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 275.00 | 103.65 | 111.80 | 107.73 | % | 0.39 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 277.50 | 106.15 | 112.65 | 109.40 | % | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 280.00 | 108.65 | 116.90 | 112.78 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 282.50 | 110.95 | 119.40 | 115.18 | % | 0.41 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 285.00 | 113.65 | 121.90 | 117.78 | % | 0.41 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 287.50 | 116.15 | 124.30 | 120.23 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 290.00 | 118.65 | 126.75 | 122.70 | % | 0.42 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 292.50 | 121.15 | 129.35 | 125.25 | % | 0.43 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 295.00 | 123.65 | 131.90 | 127.78 | % | 0.43 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 297.50 | 126.15 | 134.40 | 130.28 | % | 0.44 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 300.00 | 128.65 | 136.75 | 132.70 | % | 0.44 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 302.50 | 131.15 | 137.65 | 134.40 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 305.00 | 133.45 | 141.90 | 137.68 | % | 0.45 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 307.50 | 136.15 | 144.25 | 140.20 | % | 0.46 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 310.00 | 138.65 | 146.80 | 142.73 | % | 0.46 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 312.50 | 140.95 | 149.40 | 145.18 | % | 0.46 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 315.00 | 143.65 | 151.70 | 147.68 | % | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 317.50 | 146.15 | 154.40 | 150.28 | % | 0.47 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 320.00 | 148.65 | 156.60 | 152.63 | % | 0.48 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 322.50 | 151.15 | 159.35 | 155.25 | % | 0.48 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 325.00 | 153.65 | 160.40 | 157.03 | % | 0.48 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 327.50 | 156.15 | 162.70 | 159.43 | % | 0.49 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 330.00 | 158.45 | 166.90 | 162.68 | % | 0.49 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 332.50 | 161.15 | 169.30 | 165.23 | % | 0.50 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 335.00 | 163.45 | 171.90 | 167.68 | % | 0.50 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 337.50 | 166.15 | 172.85 | 169.50 | % | 0.50 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 340.00 | 168.45 | 176.90 | 172.68 | % | 0.51 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 342.50 | 171.15 | 177.65 | 174.40 | % | 0.51 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 345.00 | 173.65 | 181.75 | 177.70 | % | 0.52 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 347.50 | 176.15 | 184.40 | 180.28 | % | 0.52 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST | |||
| 350.00 | 178.65 | 186.55 | 182.60 | % | 0.52 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:02 PM EST |