Options Chain for NVIDIA CORPORATION COM (NVDA) - $216.85 as of 8/21/2026 3:04:50 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 | 205.80 | 213.80 | 209.80 | 215.71 | 0.00 | 0.00% | 41.96 | 0 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:02 PM EST |
| 10.00 | 200.80 | 208.80 | 204.80 | 206.80 | 0.00 | 0.00% | 20.48 | 0 | 1,470 | 9.31 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 15.00 | 195.80 | 203.80 | 199.80 | 200.95 | -6.66 | -3.21% | 13.32 | 1 | 53 | 7.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 20.00 | 190.80 | 198.80 | 194.80 | 198.80 | 0.00 | 0.00% | 9.74 | 0 | 64 | 6.55 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 25.00 | 185.80 | 193.80 | 189.80 | 193.12 | 0.00 | 0.00% | 7.59 | 0 | 880 | 5.85 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 30.00 | 180.85 | 188.85 | 184.85 | 184.25 | -6.10 | -3.21% | 6.16 | 2 | 60 | 5.23 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 35.00 | 175.85 | 183.85 | 179.85 | 173.47 | 0.00 | 0.00% | 5.14 | 0 | 411 | 4.86 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 4:00:02 PM EST |
| 40.00 | 170.85 | 178.85 | 174.85 | 174.29 | -5.94 | -3.30% | 4.37 | 2 | 267 | 4.45 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 45.00 | 165.85 | 173.85 | 169.85 | 170.33 | -3.75 | -2.16% | 3.77 | 1 | 128 | 4.16 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 50.00 | 160.90 | 168.85 | 164.88 | 169.63 | 0.00 | 0.00% | 3.30 | 0 | 173 | 3.85 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 55.00 | 155.90 | 163.90 | 159.90 | 152.04 | 0.00 | 0.00% | 2.91 | 0 | 80 | 3.65 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/21/2026 4:00:02 PM EST |
| 60.00 | 150.90 | 158.90 | 154.90 | 162.55 | 0.00 | 0.00% | 2.58 | 0 | 284 | 3.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:02 PM EST |
| 65.00 | 145.90 | 153.90 | 149.90 | 150.92 | 0.00 | 0.00% | 2.31 | 0 | 270 | 3.21 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 70.00 | 140.95 | 148.90 | 144.93 | 145.94 | 0.00 | 0.00% | 2.07 | 0 | 311 | 3.01 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 75.00 | 135.95 | 143.95 | 139.95 | 144.45 | 0.00 | 0.00% | 1.87 | 0 | 78 | 2.87 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 80.00 | 130.95 | 138.95 | 134.95 | 140.59 | 0.00 | 0.00% | 1.69 | 0 | 228 | 2.69 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 85.00 | 125.95 | 133.95 | 129.95 | 131.58 | -3.11 | -2.31% | 1.53 | 2 | 487 | 2.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 90.00 | 121.00 | 128.95 | 124.98 | 125.33 | -2.26 | -1.78% | 1.39 | 20 | 966 | 2.40 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 95.00 | 116.00 | 124.00 | 120.00 | 120.80 | -12.20 | -9.18% | 1.26 | 1 | 730 | 2.29 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 100.00 | 113.60 | 116.10 | 114.85 | 116.70 | -0.50 | -0.43% | 1.15 | 1 | 2,478 | 1.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 105.00 | 106.05 | 114.05 | 110.05 | 115.27 | 0.00 | 0.00% | 1.05 | 0 | 1,483 | 2.05 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 110.00 | 102.05 | 109.05 | 105.55 | 105.11 | -4.49 | -4.10% | 0.96 | 22 | 1,554 | 1.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 115.00 | 96.05 | 104.00 | 100.03 | 102.59 | +1.27 | +1.26% | 0.87 | 1 | 2,553 | 1.80 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 120.00 | 92.15 | 99.05 | 95.60 | 95.34 | -3.03 | -3.08% | 0.80 | 44 | 2,898 | 1.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 125.00 | 88.05 | 92.25 | 90.15 | 91.34 | -0.83 | -0.91% | 0.72 | 5 | 5,203 | 1.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 130.00 | 84.60 | 89.10 | 86.85 | 86.61 | -0.57 | -0.66% | 0.67 | 6 | 3,898 | 1.54 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 135.00 | 76.15 | 83.25 | 79.70 | 81.01 | -0.68 | -0.84% | 0.59 | 2 | 2,577 | 1.35 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 140.00 | 73.90 | 77.25 | 75.58 | 75.38 | -4.65 | -5.81% | 0.54 | 11 | 13,708 | 1.11 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 145.00 | 66.25 | 71.00 | 68.63 | 70.37 | -2.03 | -2.81% | 0.47 | 4 | 2,878 | 0.90 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 150.00 | 63.65 | 66.10 | 64.88 | 65.82 | -0.63 | -0.95% | 0.43 | 40 | 23,629 | 0.85 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 155.00 | 59.05 | 61.10 | 60.08 | 60.75 | -2.01 | -3.21% | 0.39 | 87 | 5,912 | 0.78 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 160.00 | 54.70 | 56.15 | 55.43 | 55.55 | -2.25 | -3.90% | 0.35 | 361 | 6,707 | 0.73 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 165.00 | 50.15 | 51.20 | 50.68 | 50.75 | -1.03 | -1.99% | 0.31 | 302 | 8,095 | 0.61 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 170.00 | 45.25 | 46.10 | 45.68 | 45.67 | -2.03 | -4.26% | 0.27 | 82 | 8,723 | 0.56 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 175.00 | 40.45 | 41.20 | 40.83 | 41.25 | -2.30 | -5.29% | 0.23 | 94 | 8,840 | 0.52 | 0.96 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 180.00 | 35.80 | 36.25 | 36.03 | 36.47 | -1.73 | -4.53% | 0.20 | 102 | 15,378 | 0.48 | 0.94 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 185.00 | 31.25 | 31.85 | 31.55 | 31.63 | -1.07 | -3.28% | 0.17 | 39 | 10,308 | 0.47 | 0.91 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 190.00 | 26.70 | 27.25 | 26.98 | 27.00 | -1.93 | -6.68% | 0.14 | 429 | 27,635 | 0.44 | 0.87 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 195.00 | 22.55 | 23.10 | 22.83 | 22.80 | -1.50 | -6.18% | 0.12 | 208 | 81,328 | 0.42 | 0.81 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 200.00 | 18.70 | 19.10 | 18.90 | 18.87 | -1.97 | -9.46% | 0.09 | 813 | 44,322 | 0.42 | 0.75 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 205.00 | 15.25 | 15.60 | 15.43 | 15.40 | -1.55 | -9.15% | 0.08 | 243 | 20,281 | 0.41 | 0.68 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 210.00 | 12.20 | 12.40 | 12.30 | 12.35 | -1.50 | -10.83% | 0.06 | 10,267 | 60,188 | 0.41 | 0.60 | 0.02 | -0.17 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 215.00 | 9.55 | 9.75 | 9.65 | 9.60 | -1.50 | -13.52% | 0.04 | 12,291 | 27,783 | 0.41 | 0.52 | 0.02 | -0.18 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 220.00 | 7.30 | 7.45 | 7.38 | 7.30 | -1.40 | -16.10% | 0.03 | 16,437 | 47,348 | 0.40 | 0.44 | 0.02 | -0.17 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 225.00 | 5.45 | 5.60 | 5.53 | 5.51 | -1.09 | -16.52% | 0.02 | 7,357 | 43,794 | 0.40 | 0.36 | 0.02 | -0.16 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 230.00 | 4.05 | 4.15 | 4.10 | 4.05 | -0.90 | -18.19% | 0.02 | 6,326 | 38,867 | 0.40 | 0.29 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 235.00 | 2.95 | 3.05 | 3.00 | 2.98 | -0.67 | -18.36% | 0.01 | 15,259 | 32,070 | 0.40 | 0.23 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 240.00 | 2.13 | 2.20 | 2.17 | 2.13 | -0.54 | -20.23% | 0.01 | 9,702 | 60,306 | 0.40 | 0.17 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 245.00 | 1.51 | 1.58 | 1.55 | 1.53 | -0.41 | -21.14% | 0.01 | 2,766 | 33,985 | 0.40 | 0.13 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 250.00 | 1.11 | 1.15 | 1.13 | 1.13 | -0.28 | -19.86% | 0.00 | 23,132 | 69,277 | 0.41 | 0.10 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 255.00 | 0.81 | 0.85 | 0.83 | 0.84 | -0.19 | -18.45% | 0.00 | 2,052 | 14,714 | 0.42 | 0.07 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 260.00 | 0.61 | 0.64 | 0.63 | 0.63 | -0.16 | -20.26% | 0.00 | 8,204 | 29,942 | 0.43 | 0.05 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 265.00 | 0.46 | 0.50 | 0.48 | 0.49 | -0.10 | -16.95% | 0.00 | 554 | 9,771 | 0.44 | 0.04 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 270.00 | 0.37 | 0.39 | 0.38 | 0.37 | -0.09 | -19.57% | 0.00 | 4,091 | 27,740 | 0.45 | 0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 275.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.06 | -16.67% | 0.00 | 227 | 12,309 | 0.46 | 0.02 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 280.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 0.00 | 4,091 | 24,419 | 0.47 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 285.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.03 | -13.64% | 0.00 | 344 | 3,240 | 0.48 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 290.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.04 | -18.19% | 0.00 | 293 | 6,943 | 0.49 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 295.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 114 | 2,358 | 0.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 300.00 | 0.12 | 0.13 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 1,699 | 32,247 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 310.00 | 0.08 | 0.09 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 675 | 6,253 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 320.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 371 | 7,606 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 330.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 2,302 | 5,251 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 340.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 5,098 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 24,846 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 360.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 5,465 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 370.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 5,549 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 380.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 3,871 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 108 | 8,219 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 577 | 13,625 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 5,667 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 7,911 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 47 | 270 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 2,198 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 455.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,014 | 26,350 | 0.84 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,952 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 970 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/21/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,427 | 2.47 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 690 | 2.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/21/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,016 | 2.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,693 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,634 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,736 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 907 | 1.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:02 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,438 | 1.55 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,388 | 1.47 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,356 | 1.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 3,758 | 1.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 42 | 4,703 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 9,891 | 1.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 95.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 143 | 13,997 | 1.05 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 100.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 314 | 21,868 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 105.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 8,533 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 110.00 | 0.04 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 13 | 16,840 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 115.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 9,357 | 0.90 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 120.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 457 | 38,813 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 125.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 17,379 | 25,988 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 130.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 301 | 29,800 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 135.00 | 0.13 | 0.16 | 0.15 | 0.16 | +0.05 | +45.46% | 0.00 | 249 | 13,599 | 0.75 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 140.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.02 | +12.50% | 0.00 | 109 | 53,528 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 145.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.01 | -4.55% | 0.00 | 237 | 27,081 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 150.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.01 | +4.17% | 0.00 | 219 | 39,940 | 0.64 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 155.00 | 0.26 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 25 | 19,924 | 0.60 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 160.00 | 0.32 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86% | 0.00 | 154 | 36,549 | 0.57 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 165.00 | 0.41 | 0.45 | 0.43 | 0.40 | -0.02 | -4.77% | 0.00 | 262 | 29,001 | 0.54 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 170.00 | 0.50 | 0.55 | 0.53 | 0.51 | -0.05 | -8.93% | 0.00 | 287 | 41,986 | 0.51 | -0.02 | 0.00 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 175.00 | 0.68 | 0.71 | 0.70 | 0.71 | 0.00 | 0.00% | 0.00 | 4,527 | 35,398 | 0.48 | -0.04 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 180.00 | 0.93 | 0.96 | 0.95 | 0.95 | +0.01 | +1.07% | 0.01 | 6,049 | 66,071 | 0.46 | -0.06 | 0.00 | -0.06 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 185.00 | 1.30 | 1.35 | 1.33 | 1.32 | +0.03 | +2.33% | 0.01 | 6,152 | 38,831 | 0.45 | -0.09 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 190.00 | 1.85 | 1.90 | 1.88 | 1.88 | +0.06 | +3.30% | 0.01 | 3,337 | 34,385 | 0.43 | -0.13 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 195.00 | 2.65 | 2.73 | 2.69 | 2.69 | +0.15 | +5.91% | 0.01 | 1,771 | 30,946 | 0.42 | -0.19 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 200.00 | 3.75 | 3.85 | 3.80 | 3.80 | +0.25 | +7.05% | 0.02 | 1,902 | 44,133 | 0.41 | -0.25 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 205.00 | 5.20 | 5.35 | 5.28 | 5.25 | +0.40 | +8.25% | 0.03 | 4,245 | 15,007 | 0.41 | -0.32 | 0.01 | -0.16 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 210.00 | 7.10 | 7.25 | 7.18 | 7.20 | +0.59 | +8.93% | 0.03 | 3,195 | 44,716 | 0.40 | -0.40 | 0.02 | -0.17 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 215.00 | 9.35 | 9.60 | 9.48 | 9.50 | +0.80 | +9.20% | 0.04 | 1,719 | 17,483 | 0.40 | -0.48 | 0.02 | -0.18 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 220.00 | 12.10 | 12.35 | 12.23 | 12.16 | +0.86 | +7.62% | 0.06 | 3,422 | 16,695 | 0.40 | -0.56 | 0.02 | -0.17 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 225.00 | 15.30 | 15.60 | 15.45 | 15.42 | +1.07 | +7.46% | 0.07 | 1,022 | 10,073 | 0.40 | -0.64 | 0.02 | -0.16 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 230.00 | 18.65 | 19.20 | 18.93 | 18.61 | +0.91 | +5.15% | 0.08 | 186 | 7,603 | 0.39 | -0.71 | 0.01 | -0.15 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 235.00 | 22.40 | 23.25 | 22.83 | 22.53 | +0.98 | +4.55% | 0.10 | 256 | 2,118 | 0.39 | -0.77 | 0.01 | -0.13 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 240.00 | 26.50 | 27.55 | 27.03 | 26.92 | +1.22 | +4.75% | 0.11 | 43 | 2,443 | 0.39 | -0.83 | 0.01 | -0.11 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 245.00 | 30.85 | 31.95 | 31.40 | 30.80 | +1.60 | +5.48% | 0.13 | 3 | 522 | 0.39 | -0.87 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 250.00 | 35.80 | 36.25 | 36.03 | 36.20 | +1.25 | +3.58% | 0.14 | 131 | 2,733 | 0.39 | -0.90 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 255.00 | 40.20 | 41.30 | 40.75 | 40.67 | +2.71 | +7.14% | 0.16 | 5 | 276 | 0.37 | -0.93 | 0.01 | -0.06 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 260.00 | 45.00 | 46.15 | 45.58 | 45.30 | +1.34 | +3.05% | 0.18 | 28 | 916 | 0.51 | -0.95 | 0.00 | -0.05 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 265.00 | 49.85 | 51.00 | 50.43 | 48.40 | 0.00 | 0.00% | 0.19 | 0 | 76 | 0.53 | -0.96 | 0.00 | -0.03 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 270.00 | 53.40 | 57.35 | 55.38 | 51.50 | 0.00 | 0.00% | 0.21 | 0 | 113 | 0.67 | -0.98 | 0.00 | -0.03 | 8/19/2026 | 8/21/2026 4:00:02 PM EST |
| 275.00 | 58.20 | 62.45 | 60.33 | 58.38 | 0.00 | 0.00% | 0.22 | 0 | 192 | 0.71 | -0.98 | 0.00 | -0.02 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 280.00 | 63.25 | 65.65 | 64.45 | 54.76 | 0.00 | 0.00% | 0.23 | 0 | 485 | 0.57 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 8/21/2026 4:00:02 PM EST |
| 285.00 | 68.05 | 72.40 | 70.23 | 67.24 | +7.52 | +12.60% | 0.25 | 1 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 290.00 | 73.25 | 77.20 | 75.23 | 72.67 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.80 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 295.00 | 78.05 | 82.40 | 80.23 | 66.37 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 8/21/2026 4:00:02 PM EST |
| 300.00 | 83.25 | 87.20 | 85.23 | 85.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:02 PM EST |
| 310.00 | 93.25 | 97.20 | 95.23 | 85.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 8/21/2026 4:00:02 PM EST |
| 320.00 | 103.25 | 107.20 | 105.23 | 96.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/21/2026 4:00:02 PM EST |
| 330.00 | 113.25 | 117.20 | 115.23 | 108.62 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/21/2026 4:00:02 PM EST |
| 340.00 | 123.25 | 127.20 | 125.23 | 117.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 8/21/2026 4:00:02 PM EST |
| 350.00 | 133.25 | 137.20 | 135.23 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 360.00 | 143.20 | 147.20 | 145.20 | 130.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 8/21/2026 4:00:02 PM EST |
| 370.00 | 153.20 | 157.20 | 155.20 | 149.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 8/21/2026 4:00:02 PM EST |
| 380.00 | 163.20 | 167.20 | 165.20 | % | 0.43 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 390.00 | 173.20 | 177.20 | 175.20 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 400.00 | 183.20 | 187.20 | 185.20 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 410.00 | 193.20 | 197.20 | 195.20 | % | 0.48 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 420.00 | 203.20 | 207.20 | 205.20 | % | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 430.00 | 213.20 | 217.20 | 215.20 | % | 0.50 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 440.00 | 223.20 | 227.20 | 225.20 | % | 0.51 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 450.00 | 233.20 | 237.20 | 235.20 | % | 0.52 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 455.00 | 238.05 | 242.40 | 240.23 | % | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:02 PM EST | |||
| 460.00 | 243.20 | 247.20 | 245.20 | 236.44 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:02 PM EST |