Options Chain for NVIDIA CORPORATION COM (NVDA) - $205.97 as of 7/17/2026 8:59:33 AM 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 | 148.10 | 157.90 | 153.00 | % | 3.06 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 55.00 | 143.10 | 152.90 | 148.00 | % | 2.69 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 60.00 | 138.05 | 148.00 | 143.03 | % | 2.38 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 65.00 | 133.10 | 142.95 | 138.03 | % | 2.12 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 70.00 | 128.15 | 138.00 | 133.08 | % | 1.90 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 75.00 | 123.10 | 133.00 | 128.05 | 128.85 | % | 1.71 | 4 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST | |
| 80.00 | 118.10 | 128.00 | 123.05 | % | 1.54 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 85.00 | 113.20 | 123.00 | 118.10 | 120.32 | % | 1.39 | 30 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST | |
| 90.00 | 108.30 | 118.00 | 113.15 | % | 1.26 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 95.00 | 103.20 | 113.00 | 108.10 | % | 1.14 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 100.00 | 98.20 | 108.00 | 103.10 | 103.88 | -4.52 | -4.17% | 1.03 | 4 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 105.00 | 93.20 | 103.00 | 98.10 | 102.99 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:02 PM EST |
| 110.00 | 88.25 | 98.00 | 93.13 | 100.00 | 0.00 | 0.00% | 0.85 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:02 PM EST |
| 115.00 | 83.25 | 93.00 | 88.13 | % | 0.77 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 120.00 | 78.30 | 88.00 | 83.15 | 88.23 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:02 PM EST |
| 125.00 | 73.30 | 83.00 | 78.15 | 74.49 | -11.52 | -13.40% | 0.63 | 2 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 130.00 | 68.35 | 76.10 | 72.23 | 72.42 | -8.65 | -10.67% | 0.56 | 11 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 135.00 | 63.40 | 73.00 | 68.20 | 77.53 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:02 PM EST |
| 140.00 | 58.50 | 67.15 | 62.83 | 62.68 | -5.31 | -7.81% | 0.45 | 3 | 32 | 1.18 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 145.00 | 55.30 | 62.20 | 58.75 | 63.09 | 0.00 | 0.00% | 0.41 | 0 | 122 | 1.13 | 1.00 | 0.00 | -0.02 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 150.00 | 49.30 | 58.50 | 53.90 | 54.06 | -3.92 | -6.77% | 0.36 | 11 | 53 | 1.02 | 0.99 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 155.00 | 45.95 | 52.05 | 49.00 | 53.68 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.94 | 0.98 | 0.00 | -0.04 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 160.00 | 41.40 | 46.55 | 43.98 | 49.20 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.82 | 0.97 | 0.00 | -0.05 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 165.00 | 38.75 | 39.65 | 39.20 | 41.52 | +2.72 | +7.01% | 0.24 | 20 | 22 | 0.53 | 0.95 | 0.00 | -0.06 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 170.00 | 34.05 | 35.00 | 34.53 | 35.45 | -3.00 | -7.81% | 0.20 | 14 | 92 | 0.51 | 0.93 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 175.00 | 29.80 | 30.40 | 30.10 | 30.33 | -2.83 | -8.54% | 0.17 | 25 | 140 | 0.50 | 0.89 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 180.00 | 25.40 | 25.90 | 25.65 | 25.80 | -2.60 | -9.16% | 0.14 | 23 | 288 | 0.48 | 0.85 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 185.00 | 21.30 | 21.85 | 21.58 | 22.08 | -2.87 | -11.51% | 0.12 | 57 | 94 | 0.46 | 0.80 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 190.00 | 17.55 | 17.90 | 17.73 | 18.15 | -2.00 | -9.93% | 0.09 | 43 | 271 | 0.45 | 0.73 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 195.00 | 14.10 | 14.45 | 14.28 | 14.66 | -2.18 | -12.95% | 0.07 | 170 | 861 | 0.44 | 0.66 | 0.02 | -0.17 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 200.00 | 11.05 | 11.35 | 11.20 | 11.41 | -1.89 | -14.22% | 0.06 | 661 | 879 | 0.42 | 0.58 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 205.00 | 8.45 | 8.75 | 8.60 | 8.72 | -2.39 | -21.52% | 0.04 | 1,029 | 1,722 | 0.42 | 0.50 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 210.00 | 6.25 | 6.40 | 6.33 | 6.35 | -2.11 | -24.95% | 0.03 | 2,807 | 3,652 | 0.41 | 0.41 | 0.02 | -0.17 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 215.00 | 4.55 | 4.70 | 4.63 | 4.75 | -1.60 | -25.20% | 0.02 | 1,615 | 2,520 | 0.40 | 0.33 | 0.02 | -0.16 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 220.00 | 3.15 | 3.30 | 3.23 | 3.35 | -1.25 | -27.18% | 0.01 | 3,839 | 3,068 | 0.40 | 0.26 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 225.00 | 2.18 | 2.26 | 2.22 | 2.25 | -0.95 | -29.69% | 0.01 | 1,518 | 2,805 | 0.39 | 0.19 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 230.00 | 1.50 | 1.58 | 1.54 | 1.54 | -0.81 | -34.47% | 0.01 | 4,934 | 5,256 | 0.39 | 0.14 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 235.00 | 1.02 | 1.08 | 1.05 | 1.07 | -0.47 | -30.52% | 0.00 | 600 | 4,027 | 0.40 | 0.10 | 0.01 | -0.07 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 240.00 | 0.70 | 0.75 | 0.73 | 0.75 | -0.35 | -31.82% | 0.00 | 1,277 | 2,601 | 0.40 | 0.07 | 0.01 | -0.06 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 245.00 | 0.49 | 0.53 | 0.51 | 0.51 | -0.31 | -37.81% | 0.00 | 1,488 | 1,501 | 0.40 | 0.05 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 250.00 | 0.35 | 0.40 | 0.38 | 0.37 | -0.21 | -36.21% | 0.00 | 415 | 1,064 | 0.42 | 0.03 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 255.00 | 0.25 | 0.31 | 0.28 | 0.28 | -0.16 | -36.37% | 0.00 | 130 | 948 | 0.42 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 260.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.09 | -28.13% | 0.00 | 366 | 697 | 0.44 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 265.00 | 0.13 | 0.24 | 0.19 | 0.22 | -0.12 | -35.30% | 0.00 | 33 | 123 | 0.45 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 270.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.05 | -23.81% | 0.00 | 49 | 826 | 0.47 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 275.00 | 0.11 | 0.19 | 0.15 | 0.14 | -0.03 | -17.65% | 0.00 | 3 | 261 | 0.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 280.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.08 | -40.00% | 0.00 | 1,812 | 288 | 0.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 285.00 | 0.07 | 0.16 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 13 | 1,861 | 0.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 290.00 | 0.03 | 0.19 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:02 PM EST |
| 295.00 | 0.02 | 0.18 | 0.10 | 0.11 | -0.02 | -15.39% | 0.00 | 5 | 326 | 0.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 300.00 | 0.03 | 0.12 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 29 | 0.55 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 305.00 | 0.02 | 0.12 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 310.00 | 0.02 | 0.15 | 0.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 315.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 320.00 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 325.00 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 330.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 4:00:02 PM EST |
| 335.00 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 340.00 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 345.00 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 350.00 | 0.01 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.71 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 360.00 | 0.01 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 1.26 | 0.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.24 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.01 | -0.62 | -98.42% | 0.00 | 15 | 448 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 73 | 0.98 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/17/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.21 | 0.61 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.02 | 0.51 | 0.03 | -0.16 | -84.22% | 0.01 | 26 | 117 | 1.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 90.00 | 0.01 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.11 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 95.00 | 0.01 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.05 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 100.00 | 0.02 | 0.15 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:02 PM EST |
| 105.00 | 0.03 | 0.16 | 0.10 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 110.00 | 0.04 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.89 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.18 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:02 PM EST |
| 120.00 | 0.06 | 0.19 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:02 PM EST |
| 125.00 | 0.08 | 0.13 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.75 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:02 PM EST |
| 130.00 | 0.13 | 0.19 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 135.00 | 0.13 | 0.21 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 4:00:02 PM EST |
| 140.00 | 0.20 | 0.24 | 0.22 | 0.21 | +0.04 | +23.53% | 0.00 | 66 | 121 | 0.66 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 145.00 | 0.24 | 0.31 | 0.28 | 0.27 | +0.05 | +22.73% | 0.00 | 10 | 266 | 0.63 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 150.00 | 0.33 | 0.38 | 0.36 | 0.35 | +0.09 | +34.62% | 0.00 | 152 | 764 | 0.60 | -0.01 | 0.00 | -0.03 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 155.00 | 0.42 | 0.48 | 0.45 | 0.55 | +0.21 | +61.77% | 0.00 | 13 | 366 | 0.56 | -0.02 | 0.00 | -0.04 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 160.00 | 0.56 | 0.61 | 0.59 | 0.56 | +0.11 | +24.45% | 0.00 | 138 | 363 | 0.54 | -0.03 | 0.00 | -0.05 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 165.00 | 0.77 | 0.83 | 0.80 | 0.82 | +0.21 | +34.43% | 0.00 | 61 | 539 | 0.51 | -0.05 | 0.00 | -0.06 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 170.00 | 1.08 | 1.18 | 1.13 | 1.10 | +0.25 | +29.42% | 0.01 | 1,429 | 912 | 0.49 | -0.07 | 0.01 | -0.08 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 175.00 | 1.52 | 1.64 | 1.58 | 1.54 | +0.37 | +31.63% | 0.01 | 530 | 1,903 | 0.47 | -0.11 | 0.01 | -0.10 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 180.00 | 2.15 | 2.25 | 2.20 | 2.20 | +0.52 | +30.96% | 0.01 | 765 | 2,819 | 0.46 | -0.15 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 185.00 | 3.00 | 3.15 | 3.08 | 3.00 | +0.61 | +25.53% | 0.02 | 723 | 2,220 | 0.45 | -0.20 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 190.00 | 4.20 | 4.35 | 4.28 | 4.25 | +0.90 | +26.87% | 0.02 | 1,248 | 2,489 | 0.44 | -0.27 | 0.01 | -0.16 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 195.00 | 5.75 | 5.90 | 5.83 | 5.80 | +1.13 | +24.20% | 0.03 | 679 | 1,296 | 0.43 | -0.34 | 0.02 | -0.17 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 200.00 | 7.70 | 7.85 | 7.78 | 7.60 | +1.74 | +29.70% | 0.04 | 699 | 5,453 | 0.42 | -0.42 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 205.00 | 9.95 | 10.25 | 10.10 | 9.85 | +1.70 | +20.86% | 0.05 | 386 | 775 | 0.41 | -0.50 | 0.02 | -0.18 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 210.00 | 12.75 | 13.10 | 12.93 | 12.44 | +1.79 | +16.81% | 0.06 | 368 | 794 | 0.40 | -0.59 | 0.02 | -0.17 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 215.00 | 15.70 | 16.40 | 16.05 | 15.91 | +1.97 | +14.14% | 0.07 | 158 | 234 | 0.39 | -0.67 | 0.02 | -0.16 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 220.00 | 19.25 | 20.00 | 19.63 | 19.51 | +2.70 | +16.07% | 0.09 | 18 | 56 | 0.38 | -0.74 | 0.01 | -0.14 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 225.00 | 23.20 | 24.65 | 23.93 | 21.92 | +0.82 | +3.89% | 0.11 | 27 | 71 | 0.37 | -0.81 | 0.01 | -0.12 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 230.00 | 27.50 | 28.45 | 27.98 | 27.91 | +4.55 | +19.48% | 0.12 | 7 | 13 | 0.36 | -0.86 | 0.01 | -0.09 | 7/17/2026 | 7/17/2026 4:00:02 PM EST |
| 235.00 | 32.05 | 33.60 | 32.83 | 25.10 | 0.00 | 0.00% | 0.14 | 0 | 304 | 0.45 | -0.90 | 0.01 | -0.07 | 7/14/2026 | 7/17/2026 4:00:02 PM EST |
| 240.00 | 36.80 | 38.15 | 37.48 | 30.15 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.46 | -0.93 | 0.01 | -0.06 | 7/14/2026 | 7/17/2026 4:00:02 PM EST |
| 245.00 | 41.65 | 43.15 | 42.40 | 40.60 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.50 | -0.95 | 0.00 | -0.04 | 7/14/2026 | 7/17/2026 4:00:02 PM EST |
| 250.00 | 45.75 | 48.80 | 47.28 | 43.68 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.59 | -0.97 | 0.00 | -0.03 | 7/16/2026 | 7/17/2026 4:00:02 PM EST |
| 255.00 | 48.80 | 55.75 | 52.28 | 46.15 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.64 | -0.98 | 0.00 | -0.02 | 7/10/2026 | 7/17/2026 4:00:02 PM EST |
| 260.00 | 52.50 | 62.00 | 57.25 | % | 0.22 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/17/2026 4:00:02 PM EST | |||
| 265.00 | 57.35 | 67.00 | 62.18 | % | 0.23 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/17/2026 4:00:02 PM EST | |||
| 270.00 | 62.50 | 71.90 | 67.20 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 7/17/2026 4:00:02 PM EST | |||
| 275.00 | 67.35 | 76.65 | 72.00 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 280.00 | 72.50 | 82.00 | 77.25 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 285.00 | 77.35 | 87.00 | 82.18 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 290.00 | 82.50 | 91.90 | 87.20 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 295.00 | 87.35 | 97.00 | 92.18 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 300.00 | 92.50 | 102.00 | 97.25 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 305.00 | 97.35 | 107.00 | 102.18 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 310.00 | 102.50 | 112.00 | 107.25 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 315.00 | 107.35 | 117.00 | 112.18 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 320.00 | 112.50 | 122.00 | 117.25 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 325.00 | 117.35 | 127.00 | 122.18 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 330.00 | 122.50 | 132.00 | 127.25 | % | 0.39 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 335.00 | 127.35 | 137.00 | 132.18 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 340.00 | 132.50 | 141.90 | 137.20 | 131.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:02 PM EST |
| 345.00 | 137.35 | 147.00 | 142.18 | 136.48 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 4:00:02 PM EST |
| 350.00 | 142.50 | 152.00 | 147.25 | 148.93 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 4:00:02 PM EST |
| 360.00 | 152.50 | 162.00 | 157.25 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 370.00 | 162.50 | 171.90 | 167.20 | 162.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 4:00:02 PM EST |
| 380.00 | 172.50 | 182.00 | 177.25 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 390.00 | 182.50 | 191.90 | 187.20 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST | |||
| 400.00 | 192.50 | 202.00 | 197.25 | % | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/17/2026 4:00:02 PM EST |