Options Chain for NVIDIA CORPORATION COM (NVDA) - $174.40 as of 3/31/2026 8:16:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 169.35 | 173.70 | 171.53 | 168.00 | +5.95 | +3.68% | 68.61 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 5.00 | 166.95 | 172.05 | 169.50 | 173.00 | 0.00 | 0.00% | 33.90 | 0 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 4:00:04 PM EST |
| 7.50 | 164.40 | 169.35 | 166.88 | % | 22.25 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 10.00 | 162.05 | 166.75 | 164.40 | % | 16.44 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 12.50 | 159.45 | 164.20 | 161.83 | % | 12.95 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 15.00 | 157.10 | 161.75 | 159.43 | 153.67 | 0.00 | 0.00% | 10.63 | 0 | 97 | 5.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 4:00:04 PM EST |
| 17.50 | 154.45 | 159.50 | 156.98 | % | 8.97 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 20.00 | 152.10 | 156.55 | 154.33 | 160.48 | 0.00 | 0.00% | 7.72 | 0 | 32 | 4.19 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/31/2026 4:00:04 PM EST |
| 22.50 | 149.45 | 154.45 | 151.95 | 153.35 | 0.00 | 0.00% | 6.75 | 0 | 2 | 4.15 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 4:00:04 PM EST |
| 25.00 | 147.65 | 151.75 | 149.70 | 152.23 | 0.00 | 0.00% | 5.99 | 0 | 100 | 3.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 4:00:04 PM EST |
| 30.00 | 142.15 | 146.85 | 144.50 | 134.85 | 0.00 | 0.00% | 4.82 | 0 | 21 | 3.48 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 4:00:04 PM EST |
| 35.00 | 137.20 | 141.70 | 139.45 | 131.70 | 0.00 | 0.00% | 3.98 | 0 | 439 | 3.18 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 4:00:04 PM EST |
| 40.00 | 132.20 | 136.90 | 134.55 | 131.19 | +4.03 | +3.17% | 3.36 | 1 | 93 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 45.00 | 127.25 | 132.00 | 129.63 | 132.45 | 0.00 | 0.00% | 2.88 | 0 | 12 | 2.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 4:00:04 PM EST |
| 50.00 | 122.25 | 127.00 | 124.63 | 123.38 | +4.13 | +3.47% | 2.49 | 2 | 50 | 2.49 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 55.00 | 117.30 | 122.05 | 119.68 | 116.42 | -8.67 | -6.94% | 2.18 | 1 | 20 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 60.00 | 112.35 | 116.85 | 114.60 | 108.70 | 0.00 | 0.00% | 1.91 | 0 | 122 | 2.15 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 4:00:04 PM EST |
| 65.00 | 107.35 | 111.85 | 109.60 | 118.25 | 0.00 | 0.00% | 1.69 | 0 | 72 | 2.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/31/2026 4:00:04 PM EST |
| 70.00 | 102.40 | 106.90 | 104.65 | 103.55 | -7.53 | -6.78% | 1.50 | 5 | 176 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 75.00 | 97.45 | 101.95 | 99.70 | 94.00 | 0.00 | 0.00% | 1.33 | 0 | 69 | 1.75 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 4:00:04 PM EST |
| 80.00 | 92.50 | 97.00 | 94.75 | 94.89 | -1.31 | -1.37% | 1.18 | 5 | 50 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 85.00 | 87.55 | 92.00 | 89.78 | 89.81 | 0.00 | 0.00% | 1.06 | 0 | 153 | 1.52 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 3/31/2026 4:00:04 PM EST |
| 90.00 | 82.60 | 87.05 | 84.83 | 82.70 | 0.00 | 0.00% | 0.94 | 0 | 251 | 1.43 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 3/31/2026 4:00:04 PM EST |
| 95.00 | 79.35 | 80.45 | 79.90 | 79.61 | 0.00 | 0.00% | 0.84 | 0 | 55 | 1.08 | 1.00 | 0.00 | -0.02 | 3/26/2026 | 3/31/2026 4:00:04 PM EST |
| 100.00 | 74.40 | 75.80 | 75.10 | 73.98 | +7.59 | +11.44% | 0.75 | 18 | 377 | 0.96 | 0.99 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 105.00 | 69.55 | 70.55 | 70.05 | 66.32 | +2.91 | +4.59% | 0.67 | 2 | 422 | 0.89 | 0.99 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 110.00 | 64.55 | 65.60 | 65.08 | 65.22 | +8.86 | +15.72% | 0.59 | 5 | 297 | 0.84 | 0.99 | 0.00 | -0.03 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 115.00 | 59.65 | 60.70 | 60.18 | 57.03 | +6.19 | +12.18% | 0.52 | 1 | 657 | 0.78 | 0.98 | 0.00 | -0.03 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 120.00 | 54.80 | 55.75 | 55.28 | 55.50 | +9.73 | +21.26% | 0.46 | 21 | 509 | 0.73 | 0.97 | 0.00 | -0.04 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 125.00 | 49.95 | 50.85 | 50.40 | 49.73 | +8.39 | +20.30% | 0.40 | 5 | 319 | 0.48 | 0.96 | 0.00 | -0.05 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 130.00 | 45.15 | 45.95 | 45.55 | 45.77 | +8.75 | +23.64% | 0.35 | 3 | 4,917 | 0.50 | 0.95 | 0.00 | -0.06 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 135.00 | 40.50 | 41.20 | 40.85 | 40.90 | +7.51 | +22.50% | 0.30 | 8 | 848 | 0.47 | 0.93 | 0.00 | -0.06 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 140.00 | 36.30 | 36.55 | 36.43 | 36.30 | +8.10 | +28.73% | 0.26 | 403 | 19,462 | 0.50 | 0.92 | 0.01 | -0.07 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 145.00 | 31.70 | 32.05 | 31.88 | 31.80 | +7.89 | +33.00% | 0.22 | 87 | 2,362 | 0.48 | 0.89 | 0.01 | -0.08 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 150.00 | 27.25 | 27.60 | 27.43 | 27.25 | +7.03 | +34.77% | 0.18 | 1,411 | 7,732 | 0.45 | 0.86 | 0.01 | -0.08 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 155.00 | 22.85 | 23.40 | 23.13 | 23.00 | +6.40 | +38.56% | 0.15 | 180 | 1,453 | 0.43 | 0.82 | 0.01 | -0.09 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 160.00 | 19.00 | 19.45 | 19.23 | 19.35 | +6.10 | +46.04% | 0.12 | 357 | 7,974 | 0.42 | 0.76 | 0.01 | -0.10 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 165.00 | 15.45 | 15.75 | 15.60 | 15.45 | +5.16 | +50.15% | 0.09 | 1,575 | 3,686 | 0.41 | 0.69 | 0.01 | -0.11 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 170.00 | 12.25 | 12.40 | 12.33 | 12.33 | +4.58 | +59.10% | 0.07 | 6,313 | 14,849 | 0.39 | 0.62 | 0.02 | -0.11 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 175.00 | 9.35 | 9.45 | 9.40 | 9.43 | +3.80 | +67.50% | 0.05 | 14,405 | 22,144 | 0.38 | 0.53 | 0.02 | -0.11 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 180.00 | 6.90 | 6.95 | 6.93 | 6.93 | +2.97 | +75.00% | 0.04 | 8,215 | 40,861 | 0.36 | 0.45 | 0.02 | -0.11 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 185.00 | 4.85 | 4.95 | 4.90 | 4.95 | +2.25 | +83.34% | 0.03 | 9,112 | 35,429 | 0.35 | 0.36 | 0.02 | -0.10 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 190.00 | 3.30 | 3.40 | 3.35 | 3.38 | +1.56 | +85.72% | 0.02 | 10,793 | 57,683 | 0.35 | 0.28 | 0.02 | -0.08 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 195.00 | 2.21 | 2.24 | 2.23 | 2.23 | +1.01 | +82.79% | 0.01 | 6,424 | 70,243 | 0.34 | 0.20 | 0.01 | -0.07 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 200.00 | 1.44 | 1.47 | 1.46 | 1.45 | +0.61 | +72.62% | 0.01 | 20,247 | 90,179 | 0.34 | 0.14 | 0.01 | -0.05 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 205.00 | 0.93 | 0.96 | 0.95 | 0.95 | +0.36 | +61.02% | 0.00 | 1,018 | 7,465 | 0.34 | 0.10 | 0.01 | -0.04 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 210.00 | 0.61 | 0.63 | 0.62 | 0.62 | +0.21 | +51.22% | 0.00 | 4,381 | 33,351 | 0.34 | 0.07 | 0.01 | -0.03 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 215.00 | 0.41 | 0.43 | 0.42 | 0.42 | +0.12 | +40.00% | 0.00 | 447 | 6,186 | 0.34 | 0.05 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 220.00 | 0.28 | 0.30 | 0.29 | 0.30 | +0.07 | +30.44% | 0.00 | 2,568 | 25,882 | 0.35 | 0.04 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 225.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.03 | +16.67% | 0.00 | 212 | 1,213 | 0.35 | 0.03 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 230.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.01 | +7.15% | 0.00 | 838 | 25,711 | 0.37 | 0.02 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 235.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 42 | 465 | 0.38 | 0.02 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 240.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 575 | 17,883 | 0.39 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 245.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 363 | 0.40 | 0.01 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 250.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 275 | 17,572 | 0.41 | 0.01 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 255.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 231 | 0.43 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 260.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 247 | 12,197 | 0.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 265.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 68 | 0.45 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 270.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 210 | 11,026 | 0.46 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 275.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 81 | 0.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 280.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 5,803 | 0.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 285.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 4:00:04 PM EST |
| 290.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 4,293 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 295.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 4:00:04 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 198 | 5,662 | 0.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 305.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 4:00:04 PM EST |
| 310.00 | 0.01 | 0.02 | 0.02 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 3,577 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 315.00 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 320.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 5,227 | 0.57 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 325.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 330.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,831 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 340.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 2,326 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,604 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 360.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,708 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,377 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,348 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,593 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,873 | 0.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,513 | 0.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/31/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 711 | 2.27 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/31/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 495 | 2.13 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,342 | 2.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/31/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,038 | 1.62 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,661 | 1.48 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 6,262 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,862 | 1.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 32 | 1,612 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 863 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 495 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 416 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 70.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 680 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 75.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 1,006 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 80.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 252 | 2,170 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 85.00 | 0.09 | 0.10 | 0.10 | 0.11 | -0.05 | -31.25% | 0.00 | 1 | 2,279 | 0.86 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 90.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.09 | -45.00% | 0.00 | 11 | 4,459 | 0.79 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 95.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 83 | 2,545 | 0.77 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 100.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.10 | -37.04% | 0.00 | 1,151 | 11,951 | 0.73 | -0.01 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 105.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.18 | -47.37% | 0.00 | 30 | 1,312 | 0.69 | -0.01 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 110.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.20 | -44.45% | 0.00 | 190 | 6,142 | 0.65 | -0.01 | 0.00 | -0.03 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 115.00 | 0.29 | 0.31 | 0.30 | 0.32 | -0.27 | -45.77% | 0.00 | 737 | 3,063 | 0.62 | -0.02 | 0.00 | -0.03 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 120.00 | 0.37 | 0.40 | 0.39 | 0.38 | -0.37 | -49.34% | 0.00 | 1,382 | 14,266 | 0.59 | -0.03 | 0.00 | -0.04 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 125.00 | 0.49 | 0.52 | 0.51 | 0.50 | -0.49 | -49.50% | 0.00 | 342 | 7,049 | 0.56 | -0.04 | 0.00 | -0.05 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 130.00 | 0.65 | 0.68 | 0.67 | 0.69 | -0.63 | -47.73% | 0.01 | 744 | 15,982 | 0.54 | -0.05 | 0.00 | -0.06 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 135.00 | 0.88 | 0.91 | 0.90 | 0.89 | -0.93 | -51.10% | 0.01 | 3,841 | 20,900 | 0.51 | -0.07 | 0.00 | -0.06 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 140.00 | 1.20 | 1.23 | 1.22 | 1.21 | -1.14 | -48.52% | 0.01 | 1,947 | 49,610 | 0.49 | -0.08 | 0.01 | -0.07 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 145.00 | 1.63 | 1.67 | 1.65 | 1.64 | -1.51 | -47.94% | 0.01 | 1,124 | 29,618 | 0.47 | -0.11 | 0.01 | -0.08 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 150.00 | 2.22 | 2.27 | 2.25 | 2.21 | -2.09 | -48.61% | 0.01 | 5,393 | 38,527 | 0.45 | -0.14 | 0.01 | -0.08 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 155.00 | 3.00 | 3.05 | 3.03 | 3.01 | -2.59 | -46.25% | 0.02 | 3,466 | 31,450 | 0.44 | -0.18 | 0.01 | -0.09 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 160.00 | 4.00 | 4.10 | 4.05 | 4.05 | -3.20 | -44.14% | 0.03 | 10,115 | 38,335 | 0.42 | -0.24 | 0.01 | -0.10 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 165.00 | 5.35 | 5.40 | 5.38 | 5.35 | -3.95 | -42.48% | 0.03 | 4,254 | 20,463 | 0.40 | -0.31 | 0.01 | -0.11 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 170.00 | 7.00 | 7.10 | 7.05 | 7.00 | -4.75 | -40.43% | 0.04 | 4,632 | 32,919 | 0.39 | -0.38 | 0.02 | -0.11 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 175.00 | 9.10 | 9.15 | 9.13 | 9.11 | -5.59 | -38.03% | 0.05 | 3,538 | 28,313 | 0.38 | -0.47 | 0.02 | -0.11 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 180.00 | 11.60 | 11.75 | 11.68 | 11.56 | -6.34 | -35.42% | 0.06 | 2,488 | 39,869 | 0.36 | -0.55 | 0.02 | -0.11 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 185.00 | 14.55 | 14.70 | 14.63 | 14.60 | -7.06 | -32.60% | 0.08 | 1,363 | 17,768 | 0.35 | -0.64 | 0.02 | -0.10 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 190.00 | 18.00 | 18.45 | 18.23 | 18.05 | -7.67 | -29.83% | 0.10 | 509 | 10,452 | 0.35 | -0.72 | 0.02 | -0.08 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 195.00 | 21.85 | 22.50 | 22.18 | 22.31 | -8.19 | -26.86% | 0.11 | 99 | 7,059 | 0.34 | -0.80 | 0.01 | -0.07 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 200.00 | 26.15 | 26.65 | 26.40 | 26.45 | -8.76 | -24.88% | 0.13 | 448 | 6,346 | 0.33 | -0.86 | 0.01 | -0.05 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 205.00 | 30.70 | 31.55 | 31.13 | 35.43 | -4.39 | -11.03% | 0.15 | 11 | 401 | 0.37 | -0.90 | 0.01 | -0.04 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 210.00 | 35.40 | 36.35 | 35.88 | 36.95 | -7.86 | -17.55% | 0.17 | 31 | 3,856 | 0.37 | -0.93 | 0.01 | -0.03 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 215.00 | 40.15 | 41.35 | 40.75 | 46.37 | +1.28 | +2.84% | 0.19 | 12 | 0 | 0.45 | -0.95 | 0.00 | -0.02 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 220.00 | 44.25 | 47.30 | 45.78 | 52.65 | 0.00 | 0.00% | 0.21 | 0 | 36 | 0.58 | -0.96 | 0.00 | -0.02 | 3/30/2026 | 3/31/2026 4:00:04 PM EST |
| 225.00 | 49.25 | 52.30 | 50.78 | 49.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 3/24/2026 | 3/31/2026 4:00:04 PM EST |
| 230.00 | 54.25 | 57.30 | 55.78 | 45.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 3/16/2026 | 3/31/2026 4:00:04 PM EST |
| 235.00 | 59.25 | 62.30 | 60.78 | 57.57 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 3/19/2026 | 3/31/2026 4:00:04 PM EST |
| 240.00 | 64.25 | 67.30 | 65.78 | 68.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.72 | -0.99 | 0.00 | -0.01 | 3/20/2026 | 3/31/2026 4:00:04 PM EST |
| 245.00 | 69.25 | 72.30 | 70.78 | 68.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/19/2026 | 3/31/2026 4:00:04 PM EST |
| 250.00 | 74.25 | 77.30 | 75.78 | 76.80 | -0.73 | -0.95% | 0.30 | 1 | 1 | 0.78 | -0.99 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 4:00:04 PM EST |
| 255.00 | 79.25 | 82.30 | 80.78 | 84.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 4:00:04 PM EST |
| 260.00 | 84.25 | 87.30 | 85.78 | 89.58 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 4:00:04 PM EST |
| 265.00 | 89.25 | 92.30 | 90.78 | 94.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 4:00:04 PM EST |
| 270.00 | 94.25 | 97.30 | 95.78 | 99.43 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 4:00:04 PM EST |
| 275.00 | 99.25 | 102.30 | 100.78 | 105.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 4:00:04 PM EST |
| 280.00 | 104.25 | 107.30 | 105.78 | 110.23 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 4:00:04 PM EST |
| 285.00 | 109.25 | 112.30 | 110.78 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 290.00 | 114.25 | 117.30 | 115.78 | 106.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/31/2026 4:00:04 PM EST |
| 295.00 | 119.25 | 122.30 | 120.78 | 116.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 4:00:04 PM EST |
| 300.00 | 124.25 | 127.30 | 125.78 | 121.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/31/2026 4:00:04 PM EST |
| 305.00 | 129.25 | 132.30 | 130.78 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 310.00 | 134.25 | 137.30 | 135.78 | 100.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/31/2026 4:00:04 PM EST |
| 315.00 | 139.25 | 142.30 | 140.78 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 320.00 | 144.25 | 147.30 | 145.78 | 114.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/31/2026 4:00:04 PM EST |
| 325.00 | 149.25 | 152.30 | 150.78 | % | 0.46 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 330.00 | 154.25 | 157.30 | 155.78 | 125.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 3/31/2026 4:00:04 PM EST |
| 335.00 | 159.25 | 162.30 | 160.78 | % | 0.48 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 340.00 | 164.25 | 167.30 | 165.78 | 129.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/31/2026 4:00:04 PM EST |
| 345.00 | 169.25 | 172.30 | 170.78 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 350.00 | 174.25 | 177.30 | 175.78 | % | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 355.00 | 179.25 | 182.30 | 180.78 | % | 0.51 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 360.00 | 184.25 | 187.30 | 185.78 | % | 0.52 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 365.00 | 189.25 | 192.30 | 190.78 | % | 0.52 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/31/2026 4:00:04 PM EST | |||
| 370.00 | 194.25 | 197.30 | 195.78 | 189.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/31/2026 4:00:04 PM EST |
| 380.00 | 204.25 | 207.30 | 205.78 | 195.67 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 3/31/2026 4:00:04 PM EST |
| 390.00 | 214.25 | 217.30 | 215.78 | 214.17 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 4:00:04 PM EST |
| 400.00 | 224.25 | 227.30 | 225.78 | 224.15 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 4:00:04 PM EST |
| 410.00 | 234.25 | 237.30 | 235.78 | 215.92 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/31/2026 4:00:04 PM EST |
| 420.00 | 244.25 | 247.30 | 245.78 | 232.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/31/2026 4:00:04 PM EST |