Options Chain for NVIDIA CORPORATION COM (NVDA) - $225.30 as of 8/14/2026 3:26:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 112.25 | 117.75 | 115.00 | % | 1.05 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 115.00 | 107.30 | 115.00 | 111.15 | % | 0.97 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 120.00 | 102.30 | 109.50 | 105.90 | % | 0.88 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 125.00 | 97.30 | 104.45 | 100.88 | % | 0.81 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 92.30 | 100.00 | 96.15 | % | 0.74 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 135.00 | 87.30 | 95.00 | 91.15 | % | 0.68 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 82.30 | 90.00 | 86.15 | 86.74 | % | 0.62 | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 145.00 | 77.30 | 84.45 | 80.88 | % | 0.56 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 72.30 | 79.40 | 75.85 | 75.64 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 152.50 | 69.85 | 76.95 | 73.40 | % | 0.48 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 155.00 | 67.35 | 75.00 | 71.18 | 68.57 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 157.50 | 64.85 | 72.00 | 68.43 | % | 0.43 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 160.00 | 62.35 | 70.00 | 66.18 | % | 0.41 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 162.50 | 59.85 | 67.90 | 63.88 | % | 0.39 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 165.00 | 57.35 | 65.00 | 61.18 | % | 0.37 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 167.50 | 54.85 | 61.95 | 58.40 | % | 0.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 170.00 | 52.35 | 60.00 | 56.18 | % | 0.33 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 172.50 | 49.85 | 55.50 | 52.68 | % | 0.31 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 175.00 | 47.70 | 54.35 | 51.03 | % | 0.29 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 177.50 | 44.90 | 51.75 | 48.33 | 41.03 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.45 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 42.40 | 46.05 | 44.23 | 38.72 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.91 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 182.50 | 39.90 | 46.70 | 43.30 | 36.12 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.33 | 1.00 | 0.00 | -0.02 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 37.40 | 41.55 | 39.48 | 33.82 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.86 | 0.99 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 187.50 | 34.95 | 41.95 | 38.45 | 39.00 | +0.35 | +0.91% | 0.21 | 11 | 28 | 1.22 | 0.99 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 32.45 | 36.80 | 34.63 | 35.90 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.86 | 0.99 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 192.50 | 30.95 | 36.80 | 33.88 | 32.91 | +0.11 | +0.34% | 0.18 | 137 | 11 | 1.10 | 0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 27.45 | 34.30 | 30.88 | 30.62 | -0.92 | -2.92% | 0.16 | 76 | 78 | 1.05 | 0.98 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 197.50 | 25.00 | 33.00 | 29.00 | 27.99 | +0.09 | +0.33% | 0.15 | 164 | 22 | 0.99 | 0.97 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 24.55 | 26.20 | 25.38 | 25.55 | -1.10 | -4.13% | 0.13 | 85 | 93 | 0.59 | 0.96 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 202.50 | 20.05 | 26.95 | 23.50 | 22.35 | -1.20 | -5.10% | 0.12 | 37 | 15 | 0.88 | 0.95 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 205.00 | 20.00 | 20.85 | 20.43 | 20.63 | -0.52 | -2.46% | 0.10 | 238 | 104 | 0.43 | 0.94 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 207.50 | 17.60 | 18.55 | 18.08 | 18.15 | -1.25 | -6.45% | 0.09 | 211 | 17 | 0.42 | 0.93 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 15.60 | 16.00 | 15.80 | 15.70 | -1.25 | -7.38% | 0.08 | 81 | 230 | 0.29 | 0.91 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 212.50 | 12.95 | 13.85 | 13.40 | 13.45 | -0.45 | -3.24% | 0.06 | 40 | 15 | 0.26 | 0.89 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 10.95 | 11.50 | 11.23 | 11.20 | -1.42 | -11.26% | 0.05 | 110 | 328 | 0.28 | 0.86 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 217.50 | 8.95 | 9.40 | 9.18 | 9.10 | -1.15 | -11.22% | 0.04 | 128 | 5,202 | 0.27 | 0.81 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 7.20 | 7.50 | 7.35 | 7.30 | -0.65 | -8.18% | 0.03 | 2,082 | 9,401 | 0.28 | 0.72 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 222.50 | 5.65 | 5.85 | 5.75 | 5.88 | -0.58 | -8.98% | 0.03 | 1,317 | 677 | 0.28 | 0.63 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 225.00 | 4.30 | 4.40 | 4.35 | 4.35 | -0.75 | -14.71% | 0.02 | 2,438 | 8,375 | 0.28 | 0.53 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 227.50 | 3.15 | 3.25 | 3.20 | 3.14 | -0.76 | -19.49% | 0.01 | 2,229 | 1,778 | 0.28 | 0.43 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 2.25 | 2.29 | 2.27 | 2.30 | -0.52 | -18.44% | 0.01 | 3,785 | 4,368 | 0.28 | 0.35 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 232.50 | 1.54 | 1.61 | 1.58 | 1.58 | -0.50 | -24.04% | 0.01 | 1,064 | 550 | 0.28 | 0.28 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 235.00 | 1.07 | 1.11 | 1.09 | 1.08 | -0.42 | -28.00% | 0.00 | 2,520 | 4,742 | 0.28 | 0.21 | 0.03 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 237.50 | 0.74 | 0.77 | 0.76 | 0.76 | -0.29 | -27.62% | 0.00 | 702 | 557 | 0.29 | 0.16 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 0.51 | 0.54 | 0.53 | 0.54 | -0.21 | -28.00% | 0.00 | 3,731 | 1,922 | 0.29 | 0.12 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 242.50 | 0.36 | 0.39 | 0.38 | 0.42 | -0.12 | -22.23% | 0.00 | 654 | 128 | 0.30 | 0.09 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 245.00 | 0.27 | 0.29 | 0.28 | 0.28 | -0.11 | -28.21% | 0.00 | 3,366 | 2,983 | 0.31 | 0.07 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 247.50 | 0.21 | 0.22 | 0.22 | 0.22 | -0.09 | -29.04% | 0.00 | 270 | 216 | 0.33 | 0.05 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 0.00 | 629 | 693 | 0.34 | 0.04 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 252.50 | 0.13 | 0.15 | 0.14 | 0.17 | -0.03 | -15.00% | 0.00 | 18 | 54 | 0.35 | 0.03 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 255.00 | 0.11 | 0.13 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 76 | 233 | 0.37 | 0.02 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 257.50 | 0.09 | 0.11 | 0.10 | 0.09 | -0.04 | -30.77% | 0.00 | 5 | 35 | 0.38 | 0.02 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 0.08 | 0.09 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 259 | 679 | 0.40 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 262.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 184 | 0.42 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 265.00 | 0.06 | 0.07 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 37 | 413 | 0.43 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 267.50 | 0.05 | 0.07 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 26 | 2 | 0.45 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 21 | 2 | 0.46 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 272.50 | 0.04 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.47 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 275.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 26 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 277.50 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 70 | 78 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 282.50 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 287.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 292.50 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 295.00 | 0.01 | 0.02 | 0.02 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 300.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 37 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 50 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 188 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 120.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 152.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 157.50 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 160.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 162.50 | 0.02 | 0.03 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 165.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 167.50 | 0.02 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 172.50 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 428 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 177.50 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 312 | 0.57 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 182.50 | 0.05 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | -0.02 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 55 | 0.52 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 187.50 | 0.07 | 0.09 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.01 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 39 | 165 | 0.48 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 192.50 | 0.10 | 0.11 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.46 | -0.01 | 0.00 | -0.05 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.00 | 222 | 301 | 0.43 | -0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 197.50 | 0.13 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 0.00 | 268 | 323 | 0.41 | -0.03 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 0.16 | 0.18 | 0.17 | 0.16 | -0.08 | -33.34% | 0.00 | 1,157 | 1,200 | 0.39 | -0.04 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 202.50 | 0.19 | 0.21 | 0.20 | 0.21 | -0.08 | -27.59% | 0.00 | 10 | 63 | 0.37 | -0.05 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 205.00 | 0.24 | 0.26 | 0.25 | 0.26 | -0.10 | -27.78% | 0.00 | 129 | 485 | 0.35 | -0.06 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 207.50 | 0.32 | 0.34 | 0.33 | 0.34 | -0.17 | -33.34% | 0.00 | 593 | 248 | 0.33 | -0.07 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 0.44 | 0.47 | 0.46 | 0.48 | -0.22 | -31.43% | 0.00 | 989 | 3,700 | 0.32 | -0.09 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 212.50 | 0.63 | 0.66 | 0.65 | 0.67 | -0.27 | -28.73% | 0.00 | 220 | 274 | 0.30 | -0.11 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 0.92 | 0.96 | 0.94 | 0.98 | -0.25 | -20.33% | 0.00 | 1,187 | 842 | 0.29 | -0.14 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 217.50 | 1.36 | 1.40 | 1.38 | 1.46 | -0.17 | -10.43% | 0.01 | 825 | 326 | 0.29 | -0.20 | 0.03 | -0.15 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 1.97 | 2.03 | 2.00 | 2.01 | -0.49 | -19.60% | 0.01 | 1,521 | 1,704 | 0.28 | -0.28 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 222.50 | 2.82 | 2.88 | 2.85 | 2.91 | -0.59 | -16.86% | 0.01 | 469 | 271 | 0.28 | -0.37 | 0.04 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 225.00 | 3.90 | 4.00 | 3.95 | 3.90 | -0.60 | -13.34% | 0.02 | 1,510 | 599 | 0.28 | -0.47 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 227.50 | 5.25 | 5.35 | 5.30 | 5.29 | -0.19 | -3.47% | 0.02 | 744 | 71 | 0.28 | -0.57 | 0.04 | -0.22 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 6.80 | 6.95 | 6.88 | 7.04 | -0.31 | -4.22% | 0.03 | 233 | 139 | 0.28 | -0.65 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 232.50 | 8.35 | 9.30 | 8.83 | 8.60 | -0.96 | -10.05% | 0.04 | 5 | 33 | 0.29 | -0.72 | 0.03 | -0.19 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 235.00 | 10.50 | 11.10 | 10.80 | 10.55 | -0.13 | -1.22% | 0.05 | 20 | 60 | 0.29 | -0.79 | 0.03 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 237.50 | 12.45 | 13.65 | 13.05 | 13.05 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.37 | -0.84 | 0.02 | -0.14 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 14.75 | 15.85 | 15.30 | 15.00 | -0.20 | -1.32% | 0.06 | 5 | 35 | 0.36 | -0.88 | 0.02 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 242.50 | 17.10 | 18.30 | 17.70 | 17.47 | -1.12 | -6.03% | 0.07 | 188 | 30 | 0.39 | -0.91 | 0.01 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 245.00 | 19.50 | 20.70 | 20.10 | 19.86 | -1.07 | -5.12% | 0.08 | 184 | 41 | 0.44 | -0.93 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 247.50 | 19.95 | 25.00 | 22.48 | 22.43 | -0.37 | -1.63% | 0.09 | 138 | 59 | 0.69 | -0.95 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 24.00 | 26.40 | 25.20 | 25.00 | -0.21 | -0.84% | 0.10 | 16 | 62 | 0.58 | -0.96 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 252.50 | 24.90 | 29.75 | 27.33 | 27.34 | -1.16 | -4.07% | 0.11 | 138 | 23 | 0.77 | -0.97 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 255.00 | 27.75 | 32.00 | 29.88 | 36.06 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 257.50 | 30.00 | 35.10 | 32.55 | 33.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 32.60 | 37.15 | 34.88 | 32.70 | -9.55 | -22.61% | 0.13 | 5 | 5 | 0.78 | -0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 262.50 | 34.60 | 40.35 | 37.48 | % | 0.14 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 265.00 | 36.15 | 42.85 | 39.50 | % | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 267.50 | 39.40 | 45.35 | 42.38 | % | 0.16 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 270.00 | 41.30 | 47.85 | 44.58 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 272.50 | 43.55 | 50.35 | 46.95 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 275.00 | 47.15 | 52.85 | 50.00 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 277.50 | 49.85 | 55.35 | 52.60 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 280.00 | 52.15 | 57.35 | 54.75 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 282.50 | 54.35 | 60.35 | 57.35 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 285.00 | 57.30 | 62.70 | 60.00 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 287.50 | 59.85 | 64.75 | 62.30 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 290.00 | 62.60 | 67.20 | 64.90 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 292.50 | 64.80 | 69.90 | 67.35 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 295.00 | 67.60 | 72.35 | 69.98 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 300.00 | 72.40 | 77.05 | 74.73 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 310.00 | 82.60 | 87.00 | 84.80 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 320.00 | 92.60 | 97.00 | 94.80 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 330.00 | 102.30 | 107.35 | 104.83 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 340.00 | 112.60 | 117.05 | 114.83 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 350.00 | 122.60 | 127.35 | 124.98 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 360.00 | 132.60 | 137.00 | 134.80 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 370.00 | 142.30 | 147.75 | 145.03 | % | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 380.00 | 152.40 | 157.15 | 154.78 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 390.00 | 160.90 | 167.85 | 164.38 | % | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |