Options Chain for NVIDIA CORPORATION COM (NVDA) - $183.05 as of 4/10/2026 6:34:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 144.00 | 152.55 | 148.28 | % | 2.97 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 55.00 | 139.00 | 147.60 | 143.30 | % | 2.61 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 60.00 | 134.00 | 142.60 | 138.30 | % | 2.31 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 65.00 | 129.00 | 137.65 | 133.33 | % | 2.05 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 70.00 | 124.00 | 132.70 | 128.35 | % | 1.83 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 75.00 | 119.00 | 127.70 | 123.35 | % | 1.64 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 80.00 | 114.00 | 122.75 | 118.38 | % | 1.48 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 85.00 | 109.00 | 117.75 | 113.38 | % | 1.33 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 90.00 | 104.00 | 112.80 | 108.40 | % | 1.20 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 95.00 | 99.00 | 107.85 | 103.43 | % | 1.09 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 100.00 | 94.00 | 102.90 | 98.45 | 94.80 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 105.00 | 89.00 | 97.90 | 93.45 | % | 0.89 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:04 PM EST | |||
| 110.00 | 84.00 | 92.95 | 88.48 | % | 0.80 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:04 PM EST | |||
| 115.00 | 79.00 | 88.00 | 83.50 | 83.50 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 120.00 | 74.05 | 83.05 | 78.55 | 76.50 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.26 | 1.00 | 0.00 | -0.02 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 125.00 | 69.15 | 78.15 | 73.65 | 73.50 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.21 | 0.99 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 130.00 | 64.20 | 73.25 | 68.73 | 69.30 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.14 | 0.99 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 135.00 | 60.00 | 68.35 | 64.18 | 64.55 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.07 | 0.98 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 140.00 | 55.30 | 60.25 | 57.78 | 54.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.69 | 0.97 | 0.00 | -0.04 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 145.00 | 53.75 | 58.60 | 56.18 | 51.02 | 0.00 | 0.00% | 0.39 | 0 | 31 | 0.94 | 0.96 | 0.00 | -0.05 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 150.00 | 45.70 | 53.70 | 49.70 | 48.66 | 0.00 | 0.00% | 0.33 | 0 | 8 | 0.88 | 0.95 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 155.00 | 44.85 | 45.05 | 44.95 | 44.73 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.49 | 0.94 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 160.00 | 40.15 | 40.40 | 40.28 | 39.85 | 0.00 | 0.00% | 0.25 | 0 | 92 | 0.48 | 0.92 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 165.00 | 35.60 | 35.85 | 35.73 | 34.32 | 0.00 | 0.00% | 0.22 | 0 | 553 | 0.46 | 0.89 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 170.00 | 31.20 | 31.45 | 31.33 | 31.87 | 0.00 | 0.00% | 0.18 | 0 | 1,221 | 0.45 | 0.86 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 175.00 | 26.95 | 27.20 | 27.08 | 27.20 | 0.00 | 0.00% | 0.15 | 0 | 710 | 0.43 | 0.83 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 180.00 | 22.95 | 23.20 | 23.08 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 718 | 0.42 | 0.78 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 185.00 | 19.25 | 19.50 | 19.38 | 19.35 | 0.00 | 0.00% | 0.10 | 0 | 944 | 0.41 | 0.73 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 190.00 | 15.85 | 16.10 | 15.98 | 16.02 | 0.00 | 0.00% | 0.08 | 0 | 1,878 | 0.41 | 0.66 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 195.00 | 12.80 | 13.00 | 12.90 | 13.02 | 0.00 | 0.00% | 0.07 | 0 | 1,630 | 0.40 | 0.59 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 200.00 | 10.15 | 10.35 | 10.25 | 10.37 | 0.00 | 0.00% | 0.05 | 0 | 50,064 | 0.39 | 0.52 | 0.02 | -0.13 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 205.00 | 7.90 | 8.00 | 7.95 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 2,336 | 0.38 | 0.44 | 0.02 | -0.13 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 210.00 | 6.00 | 6.15 | 6.08 | 6.07 | 0.00 | 0.00% | 0.03 | 0 | 3,310 | 0.38 | 0.37 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 215.00 | 4.50 | 4.65 | 4.58 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 2,097 | 0.38 | 0.30 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 220.00 | 3.30 | 3.45 | 3.38 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 2,204 | 0.37 | 0.24 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 225.00 | 2.42 | 2.50 | 2.46 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 49,091 | 0.37 | 0.19 | 0.01 | -0.08 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 230.00 | 1.74 | 1.82 | 1.78 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 3,572 | 0.37 | 0.15 | 0.01 | -0.07 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 235.00 | 1.24 | 1.32 | 1.28 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.37 | 0.11 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 240.00 | 0.90 | 0.96 | 0.93 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 1,899 | 0.38 | 0.09 | 0.01 | -0.05 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 245.00 | 0.65 | 0.71 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.38 | 0.07 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 250.00 | 0.47 | 0.53 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.38 | 0.05 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 255.00 | 0.35 | 0.40 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.39 | 0.04 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 260.00 | 0.26 | 0.32 | 0.29 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.40 | 0.03 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 265.00 | 0.20 | 0.25 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.02 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 270.00 | 0.16 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.41 | 0.02 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 275.00 | 0.12 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.42 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 280.00 | 0.10 | 0.14 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.43 | 0.01 | 0.00 | -0.01 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 285.00 | 0.08 | 0.12 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.01 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 290.00 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 295.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 300.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 305.00 | 0.03 | 0.08 | 0.06 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 310.00 | 0.03 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 315.00 | 0.02 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 320.00 | 0.02 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 325.00 | 0.02 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 330.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 335.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 340.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 345.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 350.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 95.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:04 PM EST |
| 100.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 105.00 | 0.04 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.74 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 110.00 | 0.06 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.71 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 115.00 | 0.08 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 120.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.65 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 125.00 | 0.16 | 0.21 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.63 | -0.01 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 130.00 | 0.21 | 0.25 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.60 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 135.00 | 0.29 | 0.34 | 0.32 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.58 | -0.02 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 140.00 | 0.37 | 0.43 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.56 | -0.03 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 145.00 | 0.51 | 0.56 | 0.54 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.54 | -0.04 | 0.00 | -0.05 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 150.00 | 0.67 | 0.71 | 0.69 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.52 | -0.05 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 155.00 | 0.88 | 0.95 | 0.92 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.50 | -0.06 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 160.00 | 1.20 | 1.26 | 1.23 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1,537 | 0.48 | -0.08 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 165.00 | 1.59 | 1.68 | 1.64 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.46 | -0.11 | 0.01 | -0.09 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 170.00 | 2.18 | 2.26 | 2.22 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1,573 | 0.45 | -0.14 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 175.00 | 2.92 | 3.05 | 2.99 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 1,112 | 0.44 | -0.17 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 180.00 | 3.90 | 4.00 | 3.95 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 3,975 | 0.42 | -0.22 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 185.00 | 5.15 | 5.25 | 5.20 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 641 | 0.41 | -0.27 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 190.00 | 6.70 | 6.85 | 6.78 | 6.75 | 0.00 | 0.00% | 0.04 | 0 | 527 | 0.41 | -0.34 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 195.00 | 8.65 | 8.80 | 8.73 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 2,366 | 0.40 | -0.41 | 0.01 | -0.13 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 200.00 | 10.95 | 11.15 | 11.05 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 314 | 0.39 | -0.48 | 0.02 | -0.13 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 205.00 | 13.70 | 13.85 | 13.78 | 13.81 | 0.00 | 0.00% | 0.07 | 0 | 181 | 0.38 | -0.56 | 0.02 | -0.13 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 210.00 | 16.80 | 17.00 | 16.90 | 16.82 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.38 | -0.63 | 0.01 | -0.12 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 215.00 | 20.25 | 20.50 | 20.38 | 21.21 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.38 | -0.70 | 0.01 | -0.11 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 220.00 | 24.10 | 24.35 | 24.23 | 23.83 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.37 | -0.76 | 0.01 | -0.10 | 4/16/2026 | 4/16/2026 4:00:04 PM EST |
| 225.00 | 28.20 | 28.45 | 28.33 | 29.43 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.37 | -0.81 | 0.01 | -0.08 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 230.00 | 32.55 | 32.80 | 32.68 | 33.25 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.37 | -0.85 | 0.01 | -0.07 | 4/15/2026 | 4/16/2026 4:00:04 PM EST |
| 235.00 | 37.10 | 37.35 | 37.23 | 39.33 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.37 | -0.89 | 0.01 | -0.06 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 240.00 | 41.80 | 42.10 | 41.95 | 44.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.37 | -0.91 | 0.01 | -0.05 | 4/14/2026 | 4/16/2026 4:00:04 PM EST |
| 245.00 | 46.65 | 46.90 | 46.78 | % | 0.19 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.04 | 4/16/2026 4:00:04 PM EST | |||
| 250.00 | 51.60 | 51.85 | 51.73 | % | 0.21 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.03 | 4/16/2026 4:00:04 PM EST | |||
| 255.00 | 52.70 | 61.70 | 57.20 | % | 0.22 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 4/16/2026 4:00:04 PM EST | |||
| 260.00 | 57.70 | 66.70 | 62.20 | % | 0.24 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 4/16/2026 4:00:04 PM EST | |||
| 265.00 | 62.70 | 71.70 | 67.20 | % | 0.25 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 4/16/2026 4:00:04 PM EST | |||
| 270.00 | 67.70 | 76.70 | 72.20 | % | 0.27 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 4/16/2026 4:00:04 PM EST | |||
| 275.00 | 72.70 | 81.70 | 77.20 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:04 PM EST | |||
| 280.00 | 77.70 | 86.70 | 82.20 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:04 PM EST | |||
| 285.00 | 82.70 | 91.70 | 87.20 | % | 0.31 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:04 PM EST | |||
| 290.00 | 87.70 | 96.70 | 92.20 | % | 0.32 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/16/2026 4:00:04 PM EST | |||
| 295.00 | 92.70 | 101.70 | 97.20 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 300.00 | 97.70 | 106.70 | 102.20 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 305.00 | 102.70 | 111.70 | 107.20 | % | 0.35 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 310.00 | 107.70 | 116.70 | 112.20 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 315.00 | 112.70 | 121.70 | 117.20 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 320.00 | 117.70 | 126.70 | 122.20 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 325.00 | 122.70 | 131.70 | 127.20 | % | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 330.00 | 127.70 | 136.70 | 132.20 | % | 0.40 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 335.00 | 132.70 | 141.70 | 137.20 | % | 0.41 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 340.00 | 137.70 | 146.70 | 142.20 | % | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 345.00 | 142.70 | 151.70 | 147.20 | % | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST | |||
| 350.00 | 147.70 | 156.70 | 152.20 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:04 PM EST |