Options Chain for NVIDIA CORPORATION COM (NVDA) - $197.64 as of 7/29/2026 7:06:55 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 | 136.50 | 145.00 | 140.75 | % | 2.81 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 55.00 | 131.50 | 140.00 | 135.75 | % | 2.47 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 60.00 | 126.55 | 135.00 | 130.78 | % | 2.18 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 65.00 | 121.50 | 130.00 | 125.75 | % | 1.93 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 70.00 | 116.60 | 125.00 | 120.80 | % | 1.73 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 75.00 | 111.55 | 120.00 | 115.78 | 128.85 | 0.00 | 0.00% | 1.54 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 80.00 | 106.55 | 115.00 | 110.78 | % | 1.38 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 85.00 | 101.70 | 109.30 | 105.50 | 120.32 | 0.00 | 0.00% | 1.24 | 0 | 30 | 10.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 90.00 | 96.55 | 105.00 | 100.78 | % | 1.12 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 95.00 | 91.60 | 100.00 | 95.80 | % | 1.01 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 100.00 | 86.60 | 95.00 | 90.80 | 113.36 | 0.00 | 0.00% | 0.91 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 105.00 | 81.60 | 90.00 | 85.80 | 102.27 | 0.00 | 0.00% | 0.82 | 0 | 12 | 10.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 110.00 | 76.65 | 85.00 | 80.83 | 100.00 | 0.00 | 0.00% | 0.73 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:03 PM EST |
| 115.00 | 72.00 | 79.15 | 75.58 | % | 0.66 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 120.00 | 67.10 | 74.00 | 70.55 | 91.05 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 125.00 | 62.05 | 69.20 | 65.63 | 81.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.84 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 130.00 | 57.15 | 64.05 | 60.60 | 76.95 | 0.00 | 0.00% | 0.47 | 0 | 16 | 1.69 | 1.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 135.00 | 53.20 | 57.80 | 55.50 | 77.53 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.34 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/29/2026 4:00:03 PM EST |
| 140.00 | 47.25 | 54.15 | 50.70 | 55.03 | -2.62 | -4.55% | 0.36 | 6 | 47 | 1.44 | 0.99 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 145.00 | 42.25 | 49.35 | 45.80 | 50.10 | -3.82 | -7.09% | 0.32 | 3 | 122 | 1.34 | 0.98 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 150.00 | 39.75 | 44.00 | 41.88 | 43.11 | -5.56 | -11.43% | 0.28 | 1 | 68 | 1.20 | 0.97 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 155.00 | 33.10 | 38.85 | 35.98 | 43.72 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.07 | 0.96 | 0.00 | -0.08 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 160.00 | 30.75 | 31.80 | 31.28 | 31.25 | -6.58 | -17.40% | 0.20 | 41 | 60 | 0.56 | 0.94 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 165.00 | 25.90 | 27.05 | 26.48 | 28.85 | -4.12 | -12.50% | 0.16 | 15 | 44 | 0.53 | 0.91 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 170.00 | 21.25 | 22.90 | 22.08 | 22.63 | -2.87 | -11.26% | 0.13 | 54 | 209 | 0.48 | 0.86 | 0.01 | -0.16 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 175.00 | 16.35 | 19.05 | 17.70 | 17.50 | -7.10 | -28.87% | 0.10 | 7 | 193 | 0.47 | 0.81 | 0.01 | -0.18 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 180.00 | 13.15 | 14.50 | 13.83 | 14.10 | -5.90 | -29.50% | 0.08 | 138 | 543 | 0.46 | 0.74 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 185.00 | 10.00 | 10.75 | 10.38 | 11.00 | -4.26 | -27.92% | 0.06 | 144 | 252 | 0.46 | 0.64 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 187.50 | 8.25 | 9.10 | 8.68 | 8.75 | -5.75 | -39.66% | 0.05 | 71 | 34 | 0.45 | 0.59 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 190.00 | 7.00 | 7.70 | 7.35 | 7.33 | -4.57 | -38.41% | 0.04 | 2,152 | 371 | 0.45 | 0.53 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 192.50 | 5.55 | 6.90 | 6.23 | 6.10 | -4.20 | -40.78% | 0.03 | 943 | 135 | 0.44 | 0.47 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 195.00 | 4.80 | 5.30 | 5.05 | 5.00 | -3.70 | -42.53% | 0.03 | 2,045 | 1,428 | 0.43 | 0.42 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 197.50 | 3.85 | 4.15 | 4.00 | 4.00 | -3.45 | -46.31% | 0.02 | 829 | 548 | 0.43 | 0.36 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 200.00 | 3.15 | 3.30 | 3.23 | 3.25 | -2.58 | -44.26% | 0.02 | 2,242 | 6,332 | 0.43 | 0.31 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 202.50 | 2.42 | 2.60 | 2.51 | 2.55 | -2.35 | -47.96% | 0.01 | 2,326 | 6,667 | 0.42 | 0.26 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 205.00 | 1.90 | 2.06 | 1.98 | 1.98 | -1.97 | -49.88% | 0.01 | 3,445 | 4,910 | 0.42 | 0.22 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 207.50 | 1.50 | 1.59 | 1.55 | 1.50 | -1.80 | -54.55% | 0.01 | 715 | 1,041 | 0.42 | 0.18 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 210.00 | 1.15 | 1.22 | 1.19 | 1.17 | -1.23 | -51.25% | 0.01 | 5,599 | 5,050 | 0.42 | 0.15 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 212.50 | 0.84 | 0.96 | 0.90 | 0.92 | -1.06 | -53.54% | 0.00 | 1,106 | 883 | 0.42 | 0.12 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 215.00 | 0.66 | 0.75 | 0.71 | 0.70 | -0.82 | -53.95% | 0.00 | 3,054 | 4,006 | 0.42 | 0.10 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 217.50 | 0.49 | 0.59 | 0.54 | 0.55 | -0.73 | -57.04% | 0.00 | 551 | 226 | 0.43 | 0.08 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 220.00 | 0.40 | 0.47 | 0.44 | 0.44 | -0.43 | -49.43% | 0.00 | 1,279 | 5,505 | 0.43 | 0.07 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 222.50 | 0.33 | 0.37 | 0.35 | 0.36 | -0.36 | -50.00% | 0.00 | 54 | 113 | 0.44 | 0.05 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 225.00 | 0.27 | 0.34 | 0.31 | 0.29 | -0.31 | -51.67% | 0.00 | 942 | 4,603 | 0.45 | 0.04 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 227.50 | 0.21 | 0.25 | 0.23 | 0.25 | -0.19 | -43.19% | 0.00 | 56 | 88 | 0.45 | 0.04 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 230.00 | 0.18 | 0.21 | 0.20 | 0.19 | -0.17 | -47.23% | 0.00 | 849 | 4,642 | 0.46 | 0.03 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 232.50 | 0.15 | 0.18 | 0.17 | 0.18 | -0.11 | -37.94% | 0.00 | 5 | 232 | 0.47 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 235.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.08 | -33.34% | 0.00 | 501 | 4,572 | 0.49 | 0.02 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 240.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 562 | 3,741 | 0.50 | 0.01 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 245.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 877 | 3,129 | 0.53 | 0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 250.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 489 | 1,869 | 0.55 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 255.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 55 | 1,140 | 0.56 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 260.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 16 | 1,309 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 265.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 394 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,730 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 275.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 280.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 390 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 285.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,866 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 345.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.13 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:03 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.54 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 160 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 95.00 | 0.01 | 0.16 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.18 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 105.00 | 0.01 | 0.16 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 115.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 120.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 160 | 144 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 154 | 0.84 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 130.00 | 0.07 | 0.11 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 23 | 1,641 | 0.79 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 135.00 | 0.09 | 0.14 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 6 | 285 | 0.74 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 140.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.04 | +36.37% | 0.00 | 16 | 311 | 0.70 | -0.01 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 145.00 | 0.19 | 0.27 | 0.23 | 0.21 | +0.07 | +50.00% | 0.00 | 473 | 485 | 0.67 | -0.02 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 150.00 | 0.29 | 0.32 | 0.31 | 0.30 | +0.09 | +42.86% | 0.00 | 296 | 1,083 | 0.62 | -0.03 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 155.00 | 0.38 | 0.47 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 95 | 515 | 0.59 | -0.04 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 160.00 | 0.56 | 0.73 | 0.65 | 0.60 | +0.24 | +66.67% | 0.00 | 208 | 654 | 0.56 | -0.06 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 165.00 | 0.82 | 0.90 | 0.86 | 0.88 | +0.35 | +66.04% | 0.01 | 966 | 3,469 | 0.53 | -0.09 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 170.00 | 1.28 | 1.41 | 1.35 | 1.34 | +0.59 | +78.67% | 0.01 | 881 | 2,552 | 0.50 | -0.14 | 0.01 | -0.16 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 175.00 | 1.78 | 2.10 | 1.94 | 2.03 | +0.91 | +81.25% | 0.01 | 948 | 2,434 | 0.48 | -0.19 | 0.01 | -0.18 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 180.00 | 3.00 | 3.25 | 3.13 | 3.10 | +1.36 | +78.17% | 0.02 | 5,277 | 8,203 | 0.46 | -0.26 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 185.00 | 4.30 | 4.80 | 4.55 | 4.63 | +1.94 | +72.12% | 0.02 | 3,293 | 10,072 | 0.45 | -0.36 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 187.50 | 4.90 | 5.80 | 5.35 | 5.66 | +2.43 | +75.24% | 0.03 | 407 | 191 | 0.44 | -0.41 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 190.00 | 6.55 | 7.00 | 6.78 | 6.60 | +2.55 | +62.97% | 0.04 | 1,372 | 3,833 | 0.44 | -0.47 | 0.02 | -0.23 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 192.50 | 7.80 | 8.50 | 8.15 | 7.92 | +2.97 | +60.00% | 0.04 | 551 | 414 | 0.44 | -0.53 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 195.00 | 8.75 | 9.60 | 9.18 | 9.39 | +3.47 | +58.62% | 0.05 | 714 | 2,091 | 0.43 | -0.58 | 0.02 | -0.22 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 197.50 | 10.10 | 11.90 | 11.00 | 10.00 | +2.95 | +41.85% | 0.06 | 40 | 376 | 0.44 | -0.64 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 200.00 | 11.55 | 13.35 | 12.45 | 12.67 | +4.55 | +56.04% | 0.06 | 183 | 8,149 | 0.42 | -0.69 | 0.02 | -0.19 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 202.50 | 13.95 | 14.75 | 14.35 | 10.32 | +0.62 | +6.40% | 0.07 | 55 | 85 | 0.41 | -0.74 | 0.02 | -0.18 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 205.00 | 15.55 | 16.85 | 16.20 | 15.15 | +3.95 | +35.27% | 0.08 | 93 | 2,192 | 0.42 | -0.78 | 0.02 | -0.16 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 207.50 | 17.70 | 18.95 | 18.33 | 17.23 | +4.63 | +36.75% | 0.09 | 243 | 65 | 0.39 | -0.82 | 0.02 | -0.14 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 210.00 | 19.40 | 21.95 | 20.68 | 19.21 | +4.21 | +28.07% | 0.10 | 268 | 1,293 | 0.41 | -0.85 | 0.01 | -0.13 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 212.50 | 22.05 | 23.45 | 22.75 | 21.65 | +5.50 | +34.06% | 0.11 | 2 | 36 | 0.50 | -0.88 | 0.01 | -0.11 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 215.00 | 24.30 | 25.80 | 25.05 | 23.98 | +5.68 | +31.04% | 0.12 | 154 | 797 | 0.51 | -0.90 | 0.01 | -0.10 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 217.50 | 26.65 | 28.15 | 27.40 | 25.85 | +5.55 | +27.34% | 0.13 | 12 | 10 | 0.53 | -0.92 | 0.01 | -0.08 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 220.00 | 29.10 | 30.55 | 29.83 | 28.70 | +5.27 | +22.50% | 0.14 | 5 | 274 | 0.55 | -0.93 | 0.01 | -0.07 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 222.50 | 31.55 | 32.95 | 32.25 | 30.88 | % | 0.14 | 111 | 0 | 0.56 | -0.95 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:03 PM EST | |
| 225.00 | 34.05 | 35.40 | 34.73 | 31.37 | +0.32 | +1.04% | 0.15 | 90 | 151 | 0.59 | -0.96 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 227.50 | 35.70 | 39.10 | 37.40 | 34.15 | +3.55 | +11.61% | 0.16 | 85 | 85 | 0.80 | -0.96 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 230.00 | 38.45 | 41.50 | 39.98 | 38.45 | +5.31 | +16.03% | 0.17 | 86 | 98 | 0.83 | -0.97 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 232.50 | 40.70 | 43.85 | 42.28 | 39.10 | +3.61 | +10.18% | 0.18 | 85 | 85 | 0.83 | -0.98 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 235.00 | 43.20 | 46.35 | 44.78 | 38.32 | 0.00 | 0.00% | 0.19 | 0 | 364 | 0.86 | -0.98 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 240.00 | 48.35 | 51.20 | 49.78 | 46.00 | -0.90 | -1.92% | 0.21 | 10 | 143 | 0.90 | -0.99 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 245.00 | 53.20 | 56.45 | 54.83 | 47.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 250.00 | 58.00 | 61.75 | 59.88 | 42.62 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 255.00 | 63.20 | 66.35 | 64.78 | 46.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 7/29/2026 4:00:03 PM EST |
| 260.00 | 68.35 | 71.20 | 69.78 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 265.00 | 73.20 | 76.35 | 74.78 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 270.00 | 78.35 | 81.20 | 79.78 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 275.00 | 83.20 | 86.35 | 84.78 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 280.00 | 88.35 | 91.20 | 89.78 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 285.00 | 93.20 | 96.35 | 94.78 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 290.00 | 98.35 | 102.70 | 100.53 | % | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 295.00 | 101.60 | 108.05 | 104.83 | % | 0.36 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 300.00 | 108.35 | 113.60 | 110.98 | % | 0.37 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 305.00 | 112.60 | 117.85 | 115.23 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 310.00 | 118.05 | 121.30 | 119.68 | % | 0.39 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 315.00 | 123.20 | 126.45 | 124.83 | % | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 320.00 | 128.35 | 131.60 | 129.98 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 325.00 | 133.20 | 138.00 | 135.60 | % | 0.42 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 330.00 | 138.35 | 142.70 | 140.53 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 335.00 | 142.60 | 146.75 | 144.68 | 129.57 | 0.00 | 0.00% | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 340.00 | 148.30 | 151.70 | 150.00 | 134.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:03 PM EST |
| 345.00 | 151.80 | 158.65 | 155.23 | 136.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:03 PM EST |
| 350.00 | 158.35 | 161.65 | 160.00 | 148.93 | 0.00 | 0.00% | 0.46 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:03 PM EST |
| 360.00 | 168.35 | 172.60 | 170.48 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 370.00 | 178.35 | 181.30 | 179.83 | 162.61 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 380.00 | 188.35 | 191.60 | 189.98 | % | 0.50 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 390.00 | 195.80 | 201.85 | 198.83 | % | 0.51 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 400.00 | 206.90 | 212.90 | 209.90 | % | 0.52 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST |