Options Chain for NVIDIA CORPORATION COM (NVDA) - $211.80 as of 7/15/2026 1:16:37 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 | 159.50 | 165.60 | 162.55 | 147.00 | 0.00 | 0.00% | 3.25 | 0 | 8 | 4.78 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:00 PM EST |
| 55.00 | 154.40 | 160.70 | 157.55 | % | 2.86 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 60.00 | 149.55 | 155.60 | 152.58 | 150.50 | 0.00 | 0.00% | 2.54 | 0 | 10 | 4.21 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:00 PM EST |
| 65.00 | 144.45 | 150.70 | 147.58 | 128.36 | 0.00 | 0.00% | 2.27 | 0 | 3 | 3.99 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:00 PM EST |
| 70.00 | 139.55 | 145.60 | 142.58 | 123.42 | 0.00 | 0.00% | 2.04 | 0 | 7 | 3.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:00 PM EST |
| 75.00 | 134.45 | 140.75 | 137.60 | 125.00 | 0.00 | 0.00% | 1.83 | 0 | 8 | 3.56 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:00 PM EST |
| 80.00 | 129.60 | 135.60 | 132.60 | 113.86 | 0.00 | 0.00% | 1.66 | 0 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:00 PM EST |
| 85.00 | 124.50 | 130.75 | 127.63 | 109.00 | 0.00 | 0.00% | 1.50 | 0 | 15 | 3.17 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:00 PM EST |
| 90.00 | 119.60 | 125.65 | 122.63 | 103.18 | 0.00 | 0.00% | 1.36 | 0 | 23 | 2.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:00 PM EST |
| 95.00 | 114.50 | 120.80 | 117.65 | 114.51 | 0.00 | 0.00% | 1.24 | 0 | 3 | 2.83 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:00 PM EST |
| 100.00 | 109.60 | 115.70 | 112.65 | 111.99 | 0.00 | 0.00% | 1.13 | 0 | 18 | 2.66 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 105.00 | 104.55 | 110.75 | 107.65 | 102.23 | 0.00 | 0.00% | 1.03 | 0 | 46 | 2.53 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:00 PM EST |
| 110.00 | 99.65 | 105.70 | 102.68 | 100.42 | +12.64 | +14.40% | 0.93 | 2 | 66 | 2.37 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 115.00 | 94.60 | 100.85 | 97.73 | 80.63 | 0.00 | 0.00% | 0.85 | 0 | 63 | 2.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:00 PM EST |
| 120.00 | 89.70 | 95.75 | 92.73 | 80.32 | 0.00 | 0.00% | 0.77 | 0 | 94 | 2.11 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:00 PM EST |
| 125.00 | 84.60 | 90.90 | 87.75 | 67.46 | 0.00 | 0.00% | 0.70 | 0 | 67 | 2.00 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:00 PM EST |
| 130.00 | 79.70 | 85.80 | 82.75 | 62.46 | 0.00 | 0.00% | 0.64 | 0 | 66 | 1.87 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:00 PM EST |
| 135.00 | 74.65 | 80.90 | 77.78 | 75.20 | 0.00 | 0.00% | 0.58 | 0 | 79 | 1.77 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:00 PM EST |
| 140.00 | 69.80 | 75.80 | 72.80 | 71.89 | 0.00 | 0.00% | 0.52 | 0 | 78 | 1.65 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 145.00 | 64.75 | 70.90 | 67.83 | 65.25 | +2.34 | +3.72% | 0.47 | 1 | 175 | 1.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 150.00 | 59.85 | 64.50 | 62.18 | 60.14 | +5.44 | +9.95% | 0.41 | 44 | 90 | 1.22 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 155.00 | 54.80 | 58.65 | 56.73 | 49.43 | 0.00 | 0.00% | 0.37 | 0 | 48 | 1.06 | 1.00 | 0.00 | -0.02 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 160.00 | 49.95 | 53.25 | 51.60 | 51.54 | -0.59 | -1.14% | 0.32 | 90 | 490 | 0.77 | 1.00 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 165.00 | 44.85 | 51.10 | 47.98 | 39.75 | 0.00 | 0.00% | 0.29 | 0 | 258 | 1.16 | 0.99 | 0.00 | -0.04 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 170.00 | 42.80 | 43.25 | 43.03 | 41.40 | +0.46 | +1.13% | 0.25 | 4 | 331 | 0.64 | 0.98 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 175.00 | 37.65 | 38.50 | 38.08 | 38.07 | +0.84 | +2.26% | 0.22 | 113 | 496 | 0.66 | 0.97 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 180.00 | 33.05 | 33.50 | 33.28 | 33.12 | +0.42 | +1.29% | 0.18 | 100 | 533 | 0.54 | 0.95 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 182.50 | 30.45 | 31.10 | 30.78 | 26.24 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.93 | 0.01 | -0.11 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 185.00 | 28.15 | 28.75 | 28.45 | 24.00 | -4.17 | -14.81% | 0.15 | 22 | 809 | 0.46 | 0.92 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 187.50 | 25.80 | 26.65 | 26.23 | 22.95 | +0.47 | +2.10% | 0.14 | 3 | 136 | 0.46 | 0.90 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 190.00 | 23.50 | 24.15 | 23.83 | 23.82 | +0.37 | +1.58% | 0.13 | 277 | 2,364 | 0.45 | 0.88 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 192.50 | 21.30 | 22.05 | 21.68 | 20.75 | -0.93 | -4.29% | 0.11 | 49 | 104 | 0.45 | 0.86 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 195.00 | 19.30 | 19.70 | 19.50 | 19.50 | 0.00 | 0.00% | 0.10 | 180 | 4,411 | 0.44 | 0.83 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 197.50 | 17.10 | 17.80 | 17.45 | 16.97 | -0.33 | -1.91% | 0.09 | 226 | 57 | 0.43 | 0.80 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 200.00 | 15.35 | 15.60 | 15.48 | 15.48 | +0.28 | +1.85% | 0.08 | 1,303 | 56,506 | 0.43 | 0.77 | 0.02 | -0.20 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 202.50 | 13.50 | 13.70 | 13.60 | 13.60 | +0.24 | +1.80% | 0.07 | 328 | 389 | 0.42 | 0.73 | 0.02 | -0.21 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 205.00 | 11.75 | 11.95 | 11.85 | 11.80 | +0.15 | +1.29% | 0.06 | 946 | 11,059 | 0.42 | 0.68 | 0.02 | -0.22 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 207.50 | 10.10 | 10.35 | 10.23 | 10.25 | +0.25 | +2.50% | 0.05 | 891 | 673 | 0.41 | 0.63 | 0.02 | -0.22 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 210.00 | 8.70 | 8.75 | 8.73 | 8.68 | +0.03 | +0.35% | 0.04 | 12,786 | 12,576 | 0.41 | 0.58 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 212.50 | 7.25 | 7.40 | 7.33 | 7.35 | +0.05 | +0.69% | 0.03 | 2,356 | 887 | 0.40 | 0.52 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 215.00 | 6.10 | 6.20 | 6.15 | 6.10 | 0.00 | 0.00% | 0.03 | 4,876 | 8,191 | 0.40 | 0.47 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 217.50 | 5.05 | 5.15 | 5.10 | 5.08 | +0.03 | +0.60% | 0.02 | 1,490 | 539 | 0.40 | 0.41 | 0.02 | -0.22 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 220.00 | 4.15 | 4.20 | 4.18 | 4.20 | +0.10 | +2.44% | 0.02 | 6,530 | 18,948 | 0.40 | 0.36 | 0.02 | -0.21 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 222.50 | 3.35 | 3.45 | 3.40 | 3.38 | 0.00 | 0.00% | 0.02 | 1,140 | 943 | 0.40 | 0.31 | 0.02 | -0.20 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 225.00 | 2.69 | 2.74 | 2.72 | 2.72 | +0.02 | +0.75% | 0.01 | 6,362 | 14,394 | 0.40 | 0.26 | 0.02 | -0.19 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 227.50 | 2.14 | 2.19 | 2.17 | 2.16 | -0.01 | -0.47% | 0.01 | 484 | 335 | 0.40 | 0.22 | 0.02 | -0.17 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 230.00 | 1.69 | 1.74 | 1.72 | 1.73 | 0.00 | 0.00% | 0.01 | 2,891 | 14,296 | 0.40 | 0.19 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 235.00 | 1.05 | 1.09 | 1.07 | 1.09 | +0.01 | +0.93% | 0.00 | 934 | 5,754 | 0.40 | 0.14 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 240.00 | 0.66 | 0.68 | 0.67 | 0.69 | +0.03 | +4.55% | 0.00 | 931 | 6,594 | 0.40 | 0.09 | 0.01 | -0.10 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 245.00 | 0.42 | 0.44 | 0.43 | 0.42 | +0.01 | +2.44% | 0.00 | 711 | 2,772 | 0.41 | 0.06 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 250.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.03 | +11.54% | 0.00 | 631 | 7,030 | 0.43 | 0.04 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 255.00 | 0.19 | 0.22 | 0.21 | 0.21 | +0.02 | +10.53% | 0.00 | 184 | 564 | 0.44 | 0.03 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 260.00 | 0.14 | 0.16 | 0.15 | 0.14 | +0.02 | +16.67% | 0.00 | 40 | 1,475 | 0.46 | 0.02 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 265.00 | 0.10 | 0.13 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 52 | 1,710 | 0.48 | 0.01 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 270.00 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 107 | 986 | 0.49 | 0.01 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 275.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 75 | 1,394 | 0.51 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 280.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 4,103 | 4,587 | 0.53 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 285.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 204 | 0.55 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 290.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 105 | 225 | 0.56 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 295.00 | 0.02 | 0.04 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.57 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 300.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 6,640 | 0.59 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 305.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 941 | 0.60 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 310.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 315.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 37 | 0.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 320.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.66 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.72 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/15/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/15/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 138 | 0.95 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 2.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/15/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.05 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 4:00:00 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 645 | 1.68 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.16 | -88.89% | 0.00 | 100 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 95.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.38 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 100.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 25 | 3,498 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 105.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 100 | 626 | 1.23 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 110.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,753 | 1.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 115.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 4,748 | 15,458 | 1.10 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 120.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 210 | 334 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 125.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 1,529 | 0.98 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 130.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 430 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 135.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 244 | 655 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 140.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.82 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 145.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 150.00 | 0.08 | 0.10 | 0.09 | 0.11 | +0.01 | +10.00% | 0.00 | 11 | 1,555 | 0.72 | 0.00 | 0.00 | -0.01 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 155.00 | 0.10 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 375 | 1,399 | 0.68 | 0.00 | 0.00 | -0.02 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 160.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 193 | 1,202 | 0.64 | 0.00 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 165.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 419 | 1,887 | 0.60 | -0.01 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 170.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.04 | -14.82% | 0.00 | 309 | 72,712 | 0.56 | -0.02 | 0.00 | -0.05 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 175.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.05 | -13.52% | 0.00 | 384 | 4,338 | 0.52 | -0.03 | 0.00 | -0.07 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 180.00 | 0.45 | 0.47 | 0.46 | 0.46 | -0.09 | -16.37% | 0.00 | 391 | 7,051 | 0.50 | -0.05 | 0.00 | -0.09 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 182.50 | 0.54 | 0.57 | 0.56 | 0.61 | -0.03 | -4.69% | 0.00 | 129 | 257 | 0.48 | -0.07 | 0.01 | -0.11 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 185.00 | 0.67 | 0.70 | 0.69 | 0.69 | -0.13 | -15.86% | 0.00 | 1,040 | 5,685 | 0.47 | -0.08 | 0.01 | -0.12 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 187.50 | 0.83 | 0.86 | 0.85 | 0.86 | -0.16 | -15.69% | 0.00 | 274 | 493 | 0.46 | -0.10 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 190.00 | 1.04 | 1.08 | 1.06 | 1.06 | -0.17 | -13.83% | 0.01 | 973 | 12,107 | 0.45 | -0.12 | 0.01 | -0.15 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 192.50 | 1.31 | 1.35 | 1.33 | 1.33 | -0.23 | -14.75% | 0.01 | 504 | 2,263 | 0.44 | -0.14 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 195.00 | 1.65 | 1.69 | 1.67 | 1.67 | -0.24 | -12.57% | 0.01 | 1,004 | 4,758 | 0.44 | -0.17 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 197.50 | 2.07 | 2.11 | 2.09 | 2.10 | -0.27 | -11.40% | 0.01 | 553 | 1,273 | 0.43 | -0.20 | 0.01 | -0.19 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 200.00 | 2.58 | 2.63 | 2.61 | 2.61 | -0.32 | -10.93% | 0.01 | 1,648 | 7,790 | 0.42 | -0.23 | 0.02 | -0.20 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 202.50 | 3.20 | 3.25 | 3.23 | 3.60 | -0.05 | -1.37% | 0.02 | 292 | 170 | 0.42 | -0.27 | 0.02 | -0.21 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 205.00 | 3.90 | 4.00 | 3.95 | 3.95 | -0.47 | -10.64% | 0.02 | 1,787 | 8,999 | 0.41 | -0.32 | 0.02 | -0.22 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 207.50 | 4.80 | 4.90 | 4.85 | 5.07 | -0.23 | -4.34% | 0.02 | 358 | 232 | 0.41 | -0.37 | 0.02 | -0.22 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 210.00 | 5.80 | 5.90 | 5.85 | 5.85 | -0.46 | -7.29% | 0.03 | 1,618 | 3,820 | 0.41 | -0.42 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 212.50 | 6.90 | 7.05 | 6.98 | 7.05 | -0.52 | -6.87% | 0.03 | 104 | 87 | 0.40 | -0.48 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 215.00 | 8.20 | 8.35 | 8.28 | 8.32 | -0.43 | -4.92% | 0.04 | 264 | 812 | 0.40 | -0.53 | 0.02 | -0.23 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 217.50 | 9.55 | 9.80 | 9.68 | 10.92 | +0.57 | +5.51% | 0.04 | 74 | 28 | 0.40 | -0.59 | 0.02 | -0.22 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 220.00 | 11.00 | 11.60 | 11.30 | 11.30 | -0.80 | -6.62% | 0.05 | 141 | 642 | 0.39 | -0.64 | 0.02 | -0.21 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 222.50 | 12.85 | 13.45 | 13.15 | 16.80 | % | 0.06 | 4 | 0 | 0.40 | -0.69 | 0.02 | -0.20 | 7/15/2026 | 7/15/2026 4:00:00 PM EST | |
| 225.00 | 14.45 | 15.30 | 14.88 | 15.75 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.39 | -0.74 | 0.02 | -0.19 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 227.50 | 16.60 | 17.35 | 16.98 | 19.77 | +2.22 | +12.65% | 0.07 | 6 | 9 | 0.40 | -0.78 | 0.02 | -0.17 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 230.00 | 18.35 | 19.45 | 18.90 | 21.98 | +2.73 | +14.19% | 0.08 | 2 | 135 | 0.39 | -0.81 | 0.02 | -0.16 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 235.00 | 23.05 | 23.85 | 23.45 | 23.60 | 0.00 | 0.00% | 0.10 | 0 | 164 | 0.41 | -0.86 | 0.01 | -0.13 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 240.00 | 27.25 | 28.55 | 27.90 | 28.35 | 0.00 | 0.00% | 0.12 | 0 | 166 | 0.49 | -0.91 | 0.01 | -0.10 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 245.00 | 31.60 | 33.80 | 32.70 | 33.20 | +0.07 | +0.22% | 0.13 | 3 | 31 | 0.59 | -0.94 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 250.00 | 36.60 | 38.20 | 37.40 | 38.35 | -3.77 | -8.96% | 0.15 | 1 | 0 | 0.63 | -0.96 | 0.00 | -0.06 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 255.00 | 41.45 | 43.65 | 42.55 | 54.26 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.04 | 6/23/2026 | 7/15/2026 4:00:00 PM EST |
| 260.00 | 46.55 | 48.55 | 47.55 | 52.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 265.00 | 51.45 | 53.70 | 52.58 | 62.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 6/23/2026 | 7/15/2026 4:00:00 PM EST |
| 270.00 | 56.55 | 58.55 | 57.55 | % | 0.21 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/15/2026 4:00:00 PM EST | |||
| 275.00 | 61.45 | 63.65 | 62.55 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 7/15/2026 4:00:00 PM EST | |||
| 280.00 | 66.50 | 68.55 | 67.53 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 285.00 | 71.45 | 73.65 | 72.55 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 290.00 | 76.50 | 78.55 | 77.53 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 295.00 | 81.45 | 83.65 | 82.55 | % | 0.28 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 300.00 | 86.50 | 88.55 | 87.53 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 305.00 | 91.45 | 93.65 | 92.55 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 310.00 | 96.55 | 98.55 | 97.55 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 315.00 | 101.45 | 103.65 | 102.55 | % | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 320.00 | 106.55 | 108.55 | 107.55 | % | 0.34 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 325.00 | 111.45 | 113.65 | 112.55 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 330.00 | 116.55 | 118.55 | 117.55 | % | 0.36 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 335.00 | 121.45 | 123.65 | 122.55 | % | 0.37 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 340.00 | 126.55 | 128.55 | 127.55 | % | 0.38 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 345.00 | 131.45 | 133.65 | 132.55 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 350.00 | 136.55 | 138.55 | 137.55 | % | 0.39 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 360.00 | 146.55 | 148.55 | 147.55 | % | 0.41 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 370.00 | 156.55 | 158.55 | 157.55 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 380.00 | 166.55 | 168.55 | 167.55 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 390.00 | 176.55 | 178.55 | 177.55 | % | 0.46 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 400.00 | 186.55 | 188.55 | 187.55 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST |