Options Chain for NVIDIA CORPORATION COM (NVDA) - $196.14 as of 7/28/2026 7:57:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 187.75 | 197.00 | 192.38 | 190.52 | 0.00 | 0.00% | 38.48 | 0 | 101 | 8.46 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 4:00:02 PM EST |
| 10.00 | 183.40 | 190.70 | 187.05 | 184.98 | 0.00 | 0.00% | 18.71 | 0 | 1,464 | 5.87 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 4:00:02 PM EST |
| 15.00 | 178.25 | 186.00 | 182.13 | 194.35 | 0.00 | 0.00% | 12.14 | 0 | 52 | 4.91 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/28/2026 4:00:02 PM EST |
| 20.00 | 173.45 | 180.75 | 177.10 | 175.91 | 0.00 | 0.00% | 8.86 | 0 | 64 | 4.21 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 4:00:02 PM EST |
| 25.00 | 168.20 | 176.05 | 172.13 | 171.65 | 0.00 | 0.00% | 6.89 | 0 | 932 | 3.80 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 4:00:02 PM EST |
| 30.00 | 162.90 | 172.00 | 167.45 | 175.15 | 0.00 | 0.00% | 5.58 | 0 | 65 | 2.80 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 4:00:02 PM EST |
| 35.00 | 157.90 | 167.00 | 162.45 | 173.47 | 0.00 | 0.00% | 4.64 | 0 | 411 | 3.15 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 40.00 | 152.95 | 162.00 | 157.48 | 155.12 | 0.00 | 0.00% | 3.94 | 0 | 273 | 2.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 4:00:02 PM EST |
| 45.00 | 148.30 | 156.20 | 152.25 | 161.45 | 0.00 | 0.00% | 3.38 | 0 | 129 | 2.68 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:02 PM EST |
| 50.00 | 143.60 | 150.95 | 147.28 | 152.00 | 0.00 | 0.00% | 2.95 | 0 | 161 | 2.48 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 55.00 | 138.05 | 147.00 | 142.53 | 152.04 | 0.00 | 0.00% | 2.59 | 0 | 80 | 2.34 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:02 PM EST |
| 60.00 | 133.80 | 141.00 | 137.40 | 138.43 | 0.00 | 0.00% | 2.29 | 0 | 284 | 2.17 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 4:00:02 PM EST |
| 65.00 | 130.00 | 135.00 | 132.50 | 142.28 | 0.00 | 0.00% | 2.04 | 0 | 272 | 1.87 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:02 PM EST |
| 70.00 | 123.75 | 131.10 | 127.43 | 126.92 | 0.00 | 0.00% | 1.82 | 0 | 323 | 1.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 75.00 | 118.55 | 126.40 | 122.48 | 127.65 | 0.00 | 0.00% | 1.63 | 0 | 80 | 1.82 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 4:00:02 PM EST |
| 80.00 | 113.85 | 121.15 | 117.50 | 120.00 | 0.00 | 0.00% | 1.47 | 0 | 262 | 1.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 85.00 | 108.60 | 116.50 | 112.55 | 109.50 | -4.50 | -3.95% | 1.32 | 2 | 641 | 1.61 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 90.00 | 103.95 | 111.25 | 107.60 | 107.07 | 0.00 | 0.00% | 1.20 | 0 | 979 | 1.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 95.00 | 100.20 | 105.25 | 102.73 | 102.33 | -17.02 | -14.27% | 1.08 | 1 | 734 | 1.43 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 100.00 | 97.00 | 101.35 | 99.18 | 98.22 | -0.28 | -0.29% | 0.99 | 20 | 2,473 | 1.33 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 105.00 | 88.90 | 95.35 | 92.13 | 93.10 | -0.90 | -0.96% | 0.88 | 13 | 1,479 | 1.27 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 110.00 | 83.55 | 92.85 | 88.20 | 89.25 | -13.37 | -13.03% | 0.80 | 2 | 1,589 | 1.18 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 115.00 | 80.20 | 85.65 | 82.93 | 95.61 | 0.00 | 0.00% | 0.72 | 0 | 2,556 | 1.12 | 0.99 | 0.00 | -0.02 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 120.00 | 73.70 | 82.95 | 78.33 | 79.00 | +1.20 | +1.55% | 0.65 | 6 | 2,930 | 1.05 | 0.99 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 125.00 | 71.55 | 75.60 | 73.58 | 73.50 | +1.25 | +1.73% | 0.59 | 6 | 5,179 | 0.92 | 0.98 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 130.00 | 66.35 | 72.30 | 69.33 | 68.10 | +0.51 | +0.76% | 0.53 | 12 | 4,017 | 1.06 | 0.97 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 135.00 | 61.80 | 65.50 | 63.65 | 62.55 | 0.00 | 0.00% | 0.47 | 0 | 2,610 | 0.86 | 0.96 | 0.00 | -0.05 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 140.00 | 57.20 | 60.25 | 58.73 | 59.00 | +1.50 | +2.61% | 0.42 | 13 | 13,840 | 0.60 | 0.95 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 145.00 | 53.25 | 54.55 | 53.90 | 50.60 | -3.40 | -6.30% | 0.37 | 1 | 2,797 | 0.54 | 0.94 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 150.00 | 47.65 | 49.85 | 48.75 | 49.63 | -0.23 | -0.47% | 0.33 | 132 | 28,337 | 0.54 | 0.92 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 155.00 | 43.00 | 45.25 | 44.13 | 45.18 | +0.16 | +0.36% | 0.28 | 112 | 6,071 | 0.52 | 0.90 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 160.00 | 39.75 | 41.30 | 40.53 | 40.25 | +0.52 | +1.31% | 0.25 | 69 | 9,625 | 0.50 | 0.88 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 165.00 | 35.30 | 36.05 | 35.68 | 35.87 | -0.48 | -1.32% | 0.22 | 47 | 8,163 | 0.49 | 0.85 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 170.00 | 31.25 | 31.95 | 31.60 | 32.50 | +1.07 | +3.41% | 0.19 | 218 | 8,828 | 0.47 | 0.82 | 0.01 | -0.11 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 175.00 | 27.40 | 28.10 | 27.75 | 27.85 | 0.00 | 0.00% | 0.16 | 146 | 9,233 | 0.46 | 0.78 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 180.00 | 23.50 | 24.20 | 23.85 | 24.50 | +0.20 | +0.83% | 0.13 | 203 | 15,545 | 0.46 | 0.74 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 185.00 | 20.25 | 20.80 | 20.53 | 20.65 | +0.30 | +1.48% | 0.11 | 188 | 10,578 | 0.45 | 0.69 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 190.00 | 17.15 | 17.55 | 17.35 | 17.25 | 0.00 | 0.00% | 0.09 | 751 | 28,012 | 0.44 | 0.63 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 195.00 | 14.30 | 14.75 | 14.53 | 14.65 | +0.10 | +0.69% | 0.07 | 1,677 | 84,113 | 0.44 | 0.57 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 200.00 | 11.75 | 12.15 | 11.95 | 11.90 | -0.05 | -0.42% | 0.06 | 8,426 | 45,493 | 0.43 | 0.51 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 205.00 | 9.55 | 9.95 | 9.75 | 9.95 | +0.18 | +1.85% | 0.05 | 1,952 | 19,583 | 0.43 | 0.45 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 210.00 | 7.70 | 8.05 | 7.88 | 7.90 | +0.05 | +0.64% | 0.04 | 3,299 | 61,382 | 0.42 | 0.38 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 215.00 | 6.05 | 6.45 | 6.25 | 6.35 | +0.10 | +1.60% | 0.03 | 2,083 | 19,200 | 0.42 | 0.32 | 0.01 | -0.11 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 220.00 | 4.80 | 5.10 | 4.95 | 5.00 | +0.15 | +3.10% | 0.02 | 4,551 | 38,836 | 0.41 | 0.27 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 225.00 | 3.65 | 4.00 | 3.83 | 3.89 | +0.06 | +1.57% | 0.02 | 7,869 | 42,588 | 0.41 | 0.22 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 230.00 | 2.80 | 3.05 | 2.93 | 3.01 | +0.11 | +3.80% | 0.01 | 3,489 | 30,197 | 0.41 | 0.18 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 235.00 | 2.15 | 2.35 | 2.25 | 2.28 | +0.04 | +1.79% | 0.01 | 691 | 14,123 | 0.41 | 0.15 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 240.00 | 1.68 | 1.83 | 1.76 | 1.75 | +0.03 | +1.75% | 0.01 | 2,948 | 48,978 | 0.41 | 0.13 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 245.00 | 1.27 | 1.46 | 1.37 | 1.45 | +0.12 | +9.03% | 0.01 | 946 | 15,562 | 0.41 | 0.11 | 0.01 | -0.06 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 250.00 | 1.00 | 1.11 | 1.06 | 1.11 | +0.06 | +5.72% | 0.00 | 2,235 | 40,488 | 0.42 | 0.09 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 255.00 | 0.81 | 0.89 | 0.85 | 0.87 | +0.03 | +3.58% | 0.00 | 241 | 10,092 | 0.42 | 0.08 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 260.00 | 0.64 | 0.76 | 0.70 | 0.70 | +0.05 | +7.70% | 0.00 | 990 | 28,145 | 0.43 | 0.07 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 265.00 | 0.51 | 0.67 | 0.59 | 0.59 | +0.03 | +5.36% | 0.00 | 368 | 7,387 | 0.44 | 0.06 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 270.00 | 0.43 | 0.52 | 0.48 | 0.50 | +0.04 | +8.70% | 0.00 | 372 | 42,461 | 0.45 | 0.05 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 275.00 | 0.37 | 0.44 | 0.41 | 0.42 | +0.02 | +5.00% | 0.00 | 283 | 10,979 | 0.45 | 0.04 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 280.00 | 0.35 | 0.39 | 0.37 | 0.37 | +0.03 | +8.83% | 0.00 | 273 | 17,685 | 0.46 | 0.03 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 285.00 | 0.31 | 0.38 | 0.35 | 0.32 | +0.03 | +10.35% | 0.00 | 18 | 3,233 | 0.47 | 0.03 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 290.00 | 0.27 | 0.30 | 0.29 | 0.30 | +0.04 | +15.39% | 0.00 | 1,151 | 7,247 | 0.48 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 295.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.00 | 22 | 1,203 | 0.49 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 300.00 | 0.21 | 0.25 | 0.23 | 0.24 | +0.01 | +4.35% | 0.00 | 432 | 29,716 | 0.50 | 0.02 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 310.00 | 0.14 | 0.21 | 0.18 | 0.19 | +0.02 | +11.77% | 0.00 | 32 | 6,358 | 0.52 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 320.00 | 0.11 | 0.19 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 30 | 7,722 | 0.53 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 330.00 | 0.08 | 0.21 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 10 | 3,285 | 0.56 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 340.00 | 0.06 | 0.19 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 2,110 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 350.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 27 | 24,236 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 360.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 2,001 | 2,800 | 0.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 370.00 | 0.03 | 0.16 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 739 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 380.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 29 | 1,664 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 390.00 | 0.05 | 0.14 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 116 | 5,420 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 400.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 53 | 13,230 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 410.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 1 | 5,550 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 420.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 7,516 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 430.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.70 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 4:00:02 PM EST |
| 440.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 615 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 450.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,997 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 455.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,563 | 0.75 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 4:00:02 PM EST |
| 460.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 95 | 23,227 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,955 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/28/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 970 | 2.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 486 | 2.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 2.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/28/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,427 | 2.36 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 690 | 2.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6,016 | 2.19 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 4,693 | 1.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,214 | 1.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 50.00 | 0.01 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,716 | 1.37 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 55.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 2,238 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 65.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 1,424 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 70.00 | 0.02 | 0.06 | 0.04 | 0.08 | +0.02 | +33.34% | 0.00 | 7 | 2,409 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 75.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 1,359 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 80.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,563 | 0.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 85.00 | 0.07 | 0.19 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,153 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 90.00 | 0.09 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9,787 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 95.00 | 0.11 | 0.19 | 0.15 | 0.13 | -0.04 | -23.53% | 0.00 | 7 | 13,121 | 0.84 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 100.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.01 | +6.25% | 0.00 | 2,947 | 17,518 | 0.81 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 105.00 | 0.17 | 0.24 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 1,150 | 8,363 | 0.77 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 110.00 | 0.22 | 0.28 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 413 | 14,108 | 0.74 | -0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 115.00 | 0.27 | 0.34 | 0.31 | 0.32 | 0.00 | 0.00% | 0.00 | 7 | 5,816 | 0.71 | -0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 120.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.01 | -2.57% | 0.00 | 1,511 | 40,864 | 0.68 | -0.01 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 125.00 | 0.41 | 0.48 | 0.45 | 0.46 | -0.01 | -2.13% | 0.00 | 144 | 26,778 | 0.65 | -0.02 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 130.00 | 0.51 | 0.58 | 0.55 | 0.55 | -0.02 | -3.51% | 0.00 | 147 | 30,384 | 0.63 | -0.03 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 135.00 | 0.66 | 0.70 | 0.68 | 0.67 | -0.04 | -5.64% | 0.01 | 79 | 13,019 | 0.60 | -0.04 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 140.00 | 0.82 | 0.90 | 0.86 | 0.82 | -0.07 | -7.87% | 0.01 | 209 | 32,608 | 0.58 | -0.05 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 145.00 | 0.97 | 1.08 | 1.03 | 1.03 | -0.10 | -8.85% | 0.01 | 226 | 24,659 | 0.56 | -0.06 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 150.00 | 1.25 | 1.37 | 1.31 | 1.32 | -0.12 | -8.34% | 0.01 | 942 | 38,801 | 0.54 | -0.08 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 155.00 | 1.64 | 1.79 | 1.72 | 1.69 | -0.17 | -9.14% | 0.01 | 421 | 20,824 | 0.52 | -0.10 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 160.00 | 2.09 | 2.28 | 2.19 | 2.18 | -0.20 | -8.41% | 0.01 | 1,023 | 33,591 | 0.51 | -0.12 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 165.00 | 2.73 | 2.96 | 2.85 | 2.85 | -0.22 | -7.17% | 0.02 | 652 | 20,346 | 0.49 | -0.15 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 170.00 | 3.65 | 3.90 | 3.78 | 3.66 | -0.29 | -7.35% | 0.02 | 2,283 | 42,823 | 0.48 | -0.18 | 0.01 | -0.11 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 175.00 | 4.60 | 4.80 | 4.70 | 4.75 | -0.30 | -5.95% | 0.03 | 3,327 | 33,307 | 0.47 | -0.22 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 180.00 | 5.85 | 6.10 | 5.98 | 6.00 | -0.24 | -3.85% | 0.03 | 889 | 55,874 | 0.46 | -0.26 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 185.00 | 7.35 | 7.65 | 7.50 | 7.40 | -0.57 | -7.16% | 0.04 | 1,381 | 34,955 | 0.46 | -0.31 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 190.00 | 9.20 | 9.55 | 9.38 | 9.35 | -0.45 | -4.60% | 0.05 | 1,640 | 33,430 | 0.45 | -0.37 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 195.00 | 11.25 | 11.70 | 11.48 | 11.50 | -0.45 | -3.77% | 0.06 | 3,226 | 16,360 | 0.44 | -0.43 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 200.00 | 13.80 | 14.15 | 13.98 | 13.95 | -0.52 | -3.60% | 0.07 | 631 | 39,635 | 0.44 | -0.49 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 205.00 | 16.50 | 16.95 | 16.73 | 16.65 | -0.56 | -3.26% | 0.08 | 266 | 11,083 | 0.43 | -0.55 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 210.00 | 18.90 | 20.50 | 19.70 | 19.75 | -0.25 | -1.25% | 0.09 | 159 | 26,789 | 0.42 | -0.62 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 215.00 | 22.65 | 23.90 | 23.28 | 23.20 | +0.02 | +0.09% | 0.11 | 46 | 10,203 | 0.42 | -0.68 | 0.01 | -0.11 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 220.00 | 26.35 | 27.50 | 26.93 | 26.85 | -0.11 | -0.41% | 0.12 | 128 | 9,053 | 0.41 | -0.73 | 0.01 | -0.10 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 225.00 | 30.00 | 32.10 | 31.05 | 30.60 | -0.15 | -0.49% | 0.14 | 378 | 3,987 | 0.40 | -0.78 | 0.01 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 230.00 | 33.30 | 35.95 | 34.63 | 35.17 | +0.32 | +0.92% | 0.15 | 21 | 5,769 | 0.42 | -0.82 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 235.00 | 38.05 | 40.55 | 39.30 | 38.55 | -1.65 | -4.11% | 0.17 | 26 | 2,010 | 0.39 | -0.85 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 240.00 | 42.90 | 44.30 | 43.60 | 43.92 | +0.72 | +1.67% | 0.18 | 50 | 1,950 | 0.47 | -0.87 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 245.00 | 47.55 | 50.00 | 48.78 | 48.05 | 0.00 | 0.00% | 0.20 | 0 | 397 | 0.48 | -0.89 | 0.01 | -0.06 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 250.00 | 52.35 | 54.55 | 53.45 | 53.36 | +0.29 | +0.55% | 0.21 | 398 | 1,432 | 0.50 | -0.91 | 0.01 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 255.00 | 56.65 | 59.60 | 58.13 | 47.85 | 0.00 | 0.00% | 0.23 | 0 | 203 | 0.51 | -0.92 | 0.00 | -0.05 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 260.00 | 61.85 | 64.45 | 63.15 | 64.00 | +7.75 | +13.78% | 0.24 | 1 | 195 | 0.53 | -0.93 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 265.00 | 65.20 | 71.00 | 68.10 | 67.01 | 0.00 | 0.00% | 0.26 | 0 | 92 | 0.59 | -0.94 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 270.00 | 70.95 | 74.70 | 72.83 | 73.40 | 0.00 | 0.00% | 0.27 | 0 | 156 | 0.60 | -0.95 | 0.00 | -0.04 | 7/7/2026 | 7/28/2026 4:00:02 PM EST |
| 275.00 | 76.50 | 79.45 | 77.98 | 78.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 7/6/2026 | 7/28/2026 4:00:02 PM EST |
| 280.00 | 78.75 | 87.35 | 83.05 | 82.50 | 0.00 | 0.00% | 0.30 | 0 | 400 | 0.65 | -0.97 | 0.00 | -0.03 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 285.00 | 86.50 | 89.45 | 87.98 | 90.96 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 6/29/2026 | 7/28/2026 4:00:02 PM EST |
| 290.00 | 88.75 | 97.35 | 93.05 | 88.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.70 | -0.98 | 0.00 | -0.02 | 6/11/2026 | 7/28/2026 4:00:02 PM EST |
| 295.00 | 96.50 | 99.45 | 97.98 | 66.37 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 5/14/2026 | 7/28/2026 4:00:02 PM EST |
| 300.00 | 98.75 | 107.25 | 103.00 | 85.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 7/22/2026 | 7/28/2026 4:00:02 PM EST |
| 310.00 | 108.70 | 117.35 | 113.03 | 85.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 7/28/2026 4:00:02 PM EST |
| 320.00 | 118.70 | 127.15 | 122.93 | 96.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 7/28/2026 4:00:02 PM EST |
| 330.00 | 128.70 | 137.35 | 133.03 | % | 0.40 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 7/28/2026 4:00:02 PM EST | |||
| 340.00 | 138.70 | 147.35 | 143.03 | 117.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 7/28/2026 4:00:02 PM EST |
| 350.00 | 148.70 | 157.40 | 153.05 | % | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 360.00 | 158.70 | 167.35 | 163.03 | 130.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/28/2026 4:00:02 PM EST |
| 370.00 | 168.75 | 177.35 | 173.05 | 149.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/28/2026 4:00:02 PM EST |
| 380.00 | 178.75 | 187.35 | 183.05 | % | 0.48 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 390.00 | 188.75 | 197.35 | 193.05 | % | 0.50 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 400.00 | 198.25 | 207.35 | 202.80 | % | 0.51 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 410.00 | 208.70 | 217.35 | 213.03 | % | 0.52 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 420.00 | 218.75 | 227.20 | 222.98 | % | 0.53 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 430.00 | 231.65 | 234.30 | 232.98 | % | 0.54 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 440.00 | 241.65 | 244.30 | 242.98 | % | 0.55 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 450.00 | 251.65 | 254.35 | 253.00 | % | 0.56 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 455.00 | 256.50 | 259.45 | 257.98 | % | 0.57 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 460.00 | 261.65 | 264.30 | 262.98 | % | 0.57 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST |