Options Chain for NVIDIA CORPORATION COM (NVDA) - $211.94 as of 8/5/2026 11:17:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 107.80 | 116.10 | 111.95 | % | 1.02 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 115.00 | 102.85 | 111.10 | 106.98 | % | 0.93 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 120.00 | 97.80 | 106.15 | 101.98 | % | 0.85 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 125.00 | 92.80 | 101.15 | 96.98 | % | 0.78 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 130.00 | 87.85 | 96.15 | 92.00 | % | 0.71 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 135.00 | 82.85 | 91.15 | 87.00 | % | 0.64 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 140.00 | 77.90 | 84.50 | 81.20 | % | 0.58 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 145.00 | 72.90 | 81.15 | 77.03 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 150.00 | 67.90 | 76.15 | 72.03 | % | 0.48 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 155.00 | 62.90 | 70.05 | 66.48 | % | 0.43 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 160.00 | 58.15 | 63.20 | 60.68 | 60.73 | +9.41 | +18.34% | 0.38 | 5 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 165.00 | 53.10 | 59.60 | 56.35 | 42.42 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 167.50 | 50.55 | 57.05 | 53.80 | % | 0.32 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 8/5/2026 1:59:00 PM EST | |||
| 170.00 | 48.25 | 54.60 | 51.43 | 37.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 172.50 | 45.80 | 52.45 | 49.13 | % | 0.28 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 8/5/2026 1:59:00 PM EST | |||
| 175.00 | 43.30 | 49.85 | 46.58 | 36.29 | 0.00 | 0.00% | 0.27 | 0 | 37 | 1.23 | 0.99 | 0.00 | -0.04 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 177.50 | 40.80 | 47.50 | 44.15 | 33.87 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.18 | 0.99 | 0.00 | -0.05 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 180.00 | 41.05 | 43.35 | 42.20 | 42.10 | +8.96 | +27.04% | 0.23 | 10 | 8 | 0.98 | 0.99 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 182.50 | 35.85 | 42.55 | 39.20 | 29.13 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.07 | 0.98 | 0.00 | -0.06 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 185.00 | 35.55 | 39.70 | 37.63 | 35.84 | +10.05 | +38.97% | 0.20 | 3 | 21 | 1.03 | 0.98 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 187.50 | 33.20 | 37.25 | 35.23 | 23.45 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.98 | 0.97 | 0.00 | -0.08 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 190.00 | 31.35 | 33.60 | 32.48 | 31.64 | +13.05 | +70.20% | 0.17 | 61 | 12 | 0.61 | 0.96 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 192.50 | 28.60 | 31.80 | 30.20 | 29.43 | % | 0.16 | 90 | 0 | 0.82 | 0.95 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 195.00 | 27.05 | 27.45 | 27.25 | 27.30 | +9.10 | +50.00% | 0.14 | 58 | 16 | 0.41 | 0.94 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 197.50 | 24.35 | 25.25 | 24.80 | 24.35 | % | 0.13 | 73 | 0 | 0.40 | 0.93 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 200.00 | 22.00 | 22.80 | 22.40 | 22.03 | +7.03 | +46.87% | 0.11 | 19 | 94 | 0.40 | 0.91 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 202.50 | 19.65 | 20.55 | 20.10 | 18.81 | +6.23 | +49.53% | 0.10 | 3 | 10 | 0.39 | 0.89 | 0.01 | -0.16 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 205.00 | 17.40 | 18.30 | 17.85 | 15.83 | +5.48 | +52.95% | 0.09 | 16 | 176 | 0.39 | 0.86 | 0.01 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 207.50 | 15.25 | 15.85 | 15.55 | 15.82 | +7.47 | +89.47% | 0.07 | 25 | 28 | 0.37 | 0.83 | 0.02 | -0.19 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 210.00 | 13.20 | 13.80 | 13.50 | 13.74 | +6.51 | +90.05% | 0.06 | 424 | 675 | 0.36 | 0.79 | 0.02 | -0.20 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 212.50 | 11.25 | 11.85 | 11.55 | 11.55 | +5.75 | +99.14% | 0.05 | 95 | 89 | 0.37 | 0.74 | 0.02 | -0.22 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 215.00 | 9.70 | 10.00 | 9.85 | 9.80 | +5.05 | +106.32% | 0.05 | 942 | 1,540 | 0.35 | 0.69 | 0.03 | -0.23 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 217.50 | 7.95 | 8.35 | 8.15 | 8.20 | +4.44 | +118.09% | 0.04 | 252 | 191 | 0.36 | 0.62 | 0.03 | -0.24 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 220.00 | 6.70 | 6.85 | 6.78 | 6.77 | +3.83 | +130.28% | 0.03 | 6,380 | 690 | 0.35 | 0.55 | 0.03 | -0.24 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 222.50 | 5.30 | 5.65 | 5.48 | 5.21 | +2.94 | +129.52% | 0.02 | 570 | 54 | 0.36 | 0.48 | 0.03 | -0.24 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 225.00 | 4.25 | 4.45 | 4.35 | 4.35 | +2.69 | +162.05% | 0.02 | 2,020 | 1,115 | 0.36 | 0.41 | 0.03 | -0.24 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 227.50 | 3.40 | 3.50 | 3.45 | 3.40 | +1.97 | +137.77% | 0.02 | 948 | 58 | 0.35 | 0.35 | 0.03 | -0.23 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 230.00 | 2.65 | 2.71 | 2.68 | 2.71 | +1.77 | +188.30% | 0.01 | 1,151 | 405 | 0.36 | 0.29 | 0.02 | -0.21 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 232.50 | 2.03 | 2.08 | 2.06 | 1.97 | +1.20 | +155.85% | 0.01 | 286 | 66 | 0.36 | 0.24 | 0.02 | -0.20 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 235.00 | 1.54 | 1.58 | 1.56 | 1.58 | +0.99 | +167.80% | 0.01 | 1,019 | 478 | 0.36 | 0.20 | 0.02 | -0.18 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 237.50 | 1.15 | 1.20 | 1.18 | 1.20 | % | 0.00 | 570 | 0 | 0.36 | 0.16 | 0.02 | -0.16 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 240.00 | 0.86 | 0.90 | 0.88 | 0.86 | +0.51 | +145.72% | 0.00 | 1,890 | 485 | 0.36 | 0.13 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 245.00 | 0.48 | 0.51 | 0.50 | 0.47 | +0.22 | +88.00% | 0.00 | 309 | 78 | 0.38 | 0.09 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 250.00 | 0.28 | 0.30 | 0.29 | 0.29 | +0.15 | +107.15% | 0.00 | 589 | 121 | 0.39 | 0.05 | 0.01 | -0.07 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 255.00 | 0.17 | 0.19 | 0.18 | 0.20 | +0.12 | +150.00% | 0.00 | 57 | 33 | 0.41 | 0.03 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 260.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.08 | +160.00% | 0.00 | 96 | 1 | 0.43 | 0.02 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 265.00 | 0.08 | 0.10 | 0.09 | 0.11 | +0.07 | +175.00% | 0.00 | 35 | 12 | 0.45 | 0.01 | 0.00 | -0.02 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 270.00 | 0.06 | 0.07 | 0.07 | 0.07 | % | 0.00 | 116 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 275.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 280.00 | 0.03 | 0.05 | 0.04 | 0.08 | % | 0.00 | 100 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 285.00 | 0.02 | 0.04 | 0.03 | 0.04 | % | 0.00 | 4 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 290.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 295.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 300.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 100 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 320.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 4 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 2 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 340.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 350.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 360.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 115.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 120.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 125.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 130.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 135.00 | 0.02 | 0.04 | 0.03 | 0.04 | % | 0.00 | 35 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.02 | % | 0.00 | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 145.00 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 150.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 155.00 | 0.03 | 0.05 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:59:00 PM EST |
| 160.00 | 0.04 | 0.06 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 1 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 165.00 | 0.05 | 0.07 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 40 | 0.67 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 167.50 | 0.06 | 0.07 | 0.07 | 0.07 | % | 0.00 | 2 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 170.00 | 0.06 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | 0.00 | 0.00 | -0.02 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 172.50 | 0.07 | 0.09 | 0.08 | 0.08 | % | 0.00 | 5 | 0 | 0.61 | 0.00 | 0.00 | -0.03 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 175.00 | 0.09 | 0.10 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | -0.01 | 0.00 | -0.04 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 177.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 0.00 | 7 | 9 | 0.56 | -0.01 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 180.00 | 0.12 | 0.13 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 107 | 121 | 0.54 | -0.01 | 0.00 | -0.05 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 182.50 | 0.14 | 0.15 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.02 | 0.00 | -0.06 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 185.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.18 | -51.43% | 0.00 | 40 | 43 | 0.51 | -0.02 | 0.00 | -0.07 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 187.50 | 0.19 | 0.21 | 0.20 | 0.22 | -0.21 | -48.84% | 0.00 | 7 | 24 | 0.49 | -0.03 | 0.00 | -0.08 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 190.00 | 0.23 | 0.25 | 0.24 | 0.26 | -0.28 | -51.86% | 0.00 | 71 | 118 | 0.47 | -0.04 | 0.00 | -0.09 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 192.50 | 0.28 | 0.30 | 0.29 | 0.32 | -0.60 | -65.22% | 0.00 | 15 | 16 | 0.45 | -0.05 | 0.01 | -0.10 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 195.00 | 0.34 | 0.36 | 0.35 | 0.37 | -0.60 | -61.86% | 0.00 | 210 | 262 | 0.43 | -0.06 | 0.01 | -0.12 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 197.50 | 0.43 | 0.45 | 0.44 | 0.45 | -0.76 | -62.81% | 0.00 | 145 | 43 | 0.42 | -0.07 | 0.01 | -0.13 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 200.00 | 0.55 | 0.58 | 0.57 | 0.58 | -1.09 | -65.27% | 0.00 | 683 | 185 | 0.41 | -0.09 | 0.01 | -0.15 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 202.50 | 0.72 | 0.75 | 0.74 | 0.81 | -1.40 | -63.35% | 0.00 | 173 | 29 | 0.40 | -0.11 | 0.01 | -0.16 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 205.00 | 0.94 | 0.98 | 0.96 | 0.96 | -1.82 | -65.47% | 0.00 | 628 | 352 | 0.39 | -0.14 | 0.01 | -0.17 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 207.50 | 1.25 | 1.29 | 1.27 | 1.30 | -2.40 | -64.87% | 0.01 | 77 | 26 | 0.38 | -0.17 | 0.02 | -0.19 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 210.00 | 1.67 | 1.71 | 1.69 | 1.74 | -2.76 | -61.34% | 0.01 | 1,250 | 74 | 0.37 | -0.21 | 0.02 | -0.20 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 212.50 | 2.20 | 2.25 | 2.23 | 2.44 | -3.91 | -61.58% | 0.01 | 302 | 18 | 0.37 | -0.26 | 0.02 | -0.22 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 215.00 | 2.90 | 2.93 | 2.92 | 2.92 | -5.58 | -65.65% | 0.01 | 9,795 | 11 | 0.37 | -0.31 | 0.03 | -0.23 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 217.50 | 3.70 | 3.80 | 3.75 | 3.90 | -6.07 | -60.89% | 0.02 | 192 | 3 | 0.36 | -0.38 | 0.03 | -0.24 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 220.00 | 4.75 | 4.85 | 4.80 | 4.90 | -6.30 | -56.25% | 0.02 | 387 | 15 | 0.36 | -0.45 | 0.03 | -0.24 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 222.50 | 5.95 | 6.25 | 6.10 | 6.00 | % | 0.03 | 122 | 0 | 0.36 | -0.52 | 0.03 | -0.24 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 225.00 | 7.30 | 7.65 | 7.48 | 7.85 | % | 0.03 | 31 | 0 | 0.36 | -0.59 | 0.03 | -0.24 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 227.50 | 8.85 | 9.25 | 9.05 | 9.60 | % | 0.04 | 10 | 0 | 0.37 | -0.65 | 0.03 | -0.23 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 230.00 | 10.55 | 10.85 | 10.70 | 10.75 | % | 0.05 | 30 | 0 | 0.36 | -0.71 | 0.02 | -0.21 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 232.50 | 12.25 | 13.20 | 12.73 | 13.88 | -9.30 | -40.13% | 0.05 | 1 | 1 | 0.35 | -0.76 | 0.02 | -0.20 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 235.00 | 14.10 | 15.25 | 14.68 | 24.45 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.18 | 8/4/2026 | 8/5/2026 1:59:00 PM EST |
| 237.50 | 16.30 | 17.45 | 16.88 | % | 0.07 | 0 | 0 | 0.32 | -0.84 | 0.02 | -0.16 | 8/5/2026 1:59:00 PM EST | |||
| 240.00 | 18.45 | 19.45 | 18.95 | 20.36 | -9.98 | -32.90% | 0.08 | 2 | 2 | 0.40 | -0.87 | 0.01 | -0.14 | 8/5/2026 | 8/5/2026 1:59:00 PM EST |
| 245.00 | 23.20 | 24.30 | 23.75 | 23.60 | % | 0.10 | 45 | 0 | 0.42 | -0.91 | 0.01 | -0.11 | 8/5/2026 | 8/5/2026 1:59:00 PM EST | |
| 250.00 | 27.60 | 32.65 | 30.13 | % | 0.12 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.07 | 8/5/2026 1:59:00 PM EST | |||
| 255.00 | 31.65 | 37.35 | 34.50 | % | 0.14 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.05 | 8/5/2026 1:59:00 PM EST | |||
| 260.00 | 37.20 | 42.55 | 39.88 | % | 0.15 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.03 | 8/5/2026 1:59:00 PM EST | |||
| 265.00 | 42.40 | 47.50 | 44.95 | % | 0.17 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 8/5/2026 1:59:00 PM EST | |||
| 270.00 | 47.40 | 52.50 | 49.95 | % | 0.18 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 8/5/2026 1:59:00 PM EST | |||
| 275.00 | 52.35 | 57.50 | 54.93 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 8/5/2026 1:59:00 PM EST | |||
| 280.00 | 57.40 | 62.50 | 59.95 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 285.00 | 62.40 | 67.50 | 64.95 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 290.00 | 67.40 | 72.35 | 69.88 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 295.00 | 72.20 | 77.50 | 74.85 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 300.00 | 77.40 | 82.50 | 79.95 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 310.00 | 87.40 | 92.50 | 89.95 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 320.00 | 97.40 | 102.35 | 99.88 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 330.00 | 106.55 | 112.35 | 109.45 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 340.00 | 117.35 | 122.50 | 119.93 | % | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 350.00 | 127.25 | 132.50 | 129.88 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 360.00 | 136.65 | 142.50 | 139.58 | % | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 370.00 | 147.25 | 152.50 | 149.88 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 380.00 | 157.05 | 162.50 | 159.78 | % | 0.42 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST | |||
| 390.00 | 167.40 | 172.40 | 169.90 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/5/2026 1:59:00 PM EST |