Options Chain for NVIDIA CORPORATION COM (NVDA) - $183.64 as of 3/5/2026 5:37:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 130.70 | 136.15 | 133.43 | 133.29 | +3.66 | +2.83% | 2.67 | 1 | 14 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 55.00 | 125.70 | 131.20 | 128.45 | 128.40 | +0.07 | +0.06% | 2.34 | 1 | 17 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 60.00 | 120.75 | 124.20 | 122.48 | 123.21 | +5.65 | +4.81% | 2.04 | 7 | 59 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 65.00 | 115.75 | 121.45 | 118.60 | 117.10 | +0.50 | +0.43% | 1.82 | 2 | 27 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 70.00 | 110.75 | 116.35 | 113.55 | 111.13 | 0.00 | 0.00% | 1.62 | 0 | 24 | 10.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 75.00 | 105.75 | 111.45 | 108.60 | 103.62 | 0.00 | 0.00% | 1.45 | 0 | 13 | 9.98 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 4:00:05 PM EST |
| 80.00 | 100.75 | 106.15 | 103.45 | 103.27 | +3.50 | +3.51% | 1.29 | 1 | 5 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 85.00 | 96.30 | 99.55 | 97.93 | 94.71 | -2.34 | -2.42% | 1.15 | 96 | 109 | 8.72 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 90.00 | 90.75 | 96.45 | 93.60 | 88.81 | 0.00 | 0.00% | 1.04 | 0 | 9 | 10.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 4:00:05 PM EST |
| 95.00 | 85.75 | 91.45 | 88.60 | 84.10 | 0.00 | 0.00% | 0.93 | 0 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 4:00:05 PM EST |
| 100.00 | 80.75 | 86.35 | 83.55 | 81.45 | 0.00 | 0.00% | 0.84 | 0 | 54 | 7.21 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 105.00 | 75.75 | 81.15 | 78.45 | 73.82 | +0.15 | +0.21% | 0.75 | 1 | 50 | 7.11 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 110.00 | 71.80 | 74.55 | 73.18 | 72.08 | -1.16 | -1.59% | 0.67 | 28 | 61 | 6.34 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 115.00 | 65.75 | 71.45 | 68.60 | 67.95 | -1.05 | -1.53% | 0.60 | 3 | 37 | 6.93 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 120.00 | 60.75 | 66.45 | 63.60 | 57.55 | 0.00 | 0.00% | 0.53 | 0 | 255 | 6.42 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 4:00:05 PM EST |
| 125.00 | 55.75 | 61.35 | 58.55 | 58.47 | +3.77 | +6.90% | 0.47 | 3 | 32 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 130.00 | 51.40 | 54.55 | 52.98 | 51.89 | -0.68 | -1.30% | 0.41 | 67 | 353 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 131.00 | 49.70 | 55.20 | 52.45 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 132.00 | 48.70 | 54.20 | 51.45 | % | 0.39 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 133.00 | 47.70 | 53.45 | 50.58 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 134.00 | 46.75 | 51.85 | 49.30 | 47.15 | % | 0.37 | 2 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 135.00 | 47.00 | 50.55 | 48.78 | 46.17 | -3.65 | -7.33% | 0.36 | 4 | 113 | 4.90 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 136.00 | 44.70 | 49.95 | 47.33 | % | 0.35 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 137.00 | 43.75 | 48.10 | 45.93 | 43.47 | % | 0.34 | 12 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 138.00 | 42.80 | 47.30 | 45.05 | 42.48 | % | 0.33 | 12 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 139.00 | 41.75 | 46.95 | 44.35 | 44.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 140.00 | 41.70 | 44.30 | 43.00 | 41.83 | -2.45 | -5.54% | 0.31 | 25 | 550 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 141.00 | 39.70 | 44.95 | 42.33 | % | 0.30 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 142.00 | 38.75 | 43.60 | 41.18 | % | 0.29 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 143.00 | 37.75 | 42.60 | 40.18 | % | 0.28 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 144.00 | 36.75 | 41.60 | 39.18 | % | 0.27 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 145.00 | 37.75 | 39.65 | 38.70 | 37.70 | -1.76 | -4.46% | 0.27 | 9 | 800 | 3.48 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 146.00 | 34.90 | 39.60 | 37.25 | 35.25 | % | 0.26 | 3 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 147.00 | 36.25 | 36.60 | 36.43 | 36.64 | 0.00 | 0.00% | 0.25 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 148.00 | 35.25 | 35.60 | 35.43 | 35.71 | 0.00 | 0.00% | 0.24 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 149.00 | 34.25 | 34.60 | 34.43 | 29.20 | % | 0.23 | 2 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 150.00 | 33.30 | 33.50 | 33.40 | 32.37 | -2.33 | -6.72% | 0.22 | 165 | 678 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 152.50 | 30.75 | 31.10 | 30.93 | 29.50 | -0.20 | -0.68% | 0.20 | 3 | 8 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 155.00 | 28.30 | 28.60 | 28.45 | 27.30 | -0.88 | -3.13% | 0.18 | 61 | 270 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 157.50 | 25.75 | 26.10 | 25.93 | 21.03 | -5.30 | -20.13% | 0.16 | 30 | 23 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 160.00 | 23.35 | 23.55 | 23.45 | 23.41 | +0.31 | +1.35% | 0.15 | 152 | 936 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 162.50 | 20.80 | 21.15 | 20.98 | 19.55 | -1.60 | -7.57% | 0.13 | 73 | 106 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 165.00 | 18.35 | 18.55 | 18.45 | 18.00 | -0.37 | -2.02% | 0.11 | 279 | 741 | 10.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 167.50 | 15.85 | 16.05 | 15.95 | 15.30 | -0.70 | -4.38% | 0.10 | 116 | 2,024 | 3.22 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 170.00 | 13.35 | 13.55 | 13.45 | 13.50 | -0.07 | -0.52% | 0.08 | 3,861 | 4,805 | 0.74 | 0.99 | 0.00 | -0.01 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 172.50 | 10.90 | 11.10 | 11.00 | 10.90 | -0.30 | -2.68% | 0.06 | 491 | 1,215 | 0.75 | 0.98 | 0.01 | -0.04 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 175.00 | 8.45 | 8.65 | 8.55 | 8.50 | -0.35 | -3.96% | 0.05 | 6,247 | 4,228 | 0.59 | 0.95 | 0.02 | -0.12 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 177.50 | 6.10 | 6.25 | 6.18 | 6.20 | -0.45 | -6.77% | 0.03 | 18,815 | 7,138 | 0.53 | 0.88 | 0.04 | -0.33 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 180.00 | 4.00 | 4.10 | 4.05 | 4.06 | -0.64 | -13.62% | 0.02 | 92,683 | 25,411 | 0.50 | 0.76 | 0.06 | -0.71 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 182.50 | 2.21 | 2.23 | 2.22 | 2.25 | -0.77 | -25.50% | 0.01 | 124,385 | 18,210 | 0.46 | 0.58 | 0.09 | -0.91 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 185.00 | 0.92 | 0.93 | 0.93 | 0.93 | -0.75 | -44.65% | 0.01 | 146,058 | 74,860 | 0.42 | 0.35 | 0.09 | -0.77 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 187.50 | 0.26 | 0.27 | 0.27 | 0.27 | -0.58 | -68.24% | 0.00 | 99,792 | 107,073 | 0.39 | 0.15 | 0.06 | -0.27 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 190.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.31 | -83.79% | 0.00 | 125,181 | 155,117 | 0.38 | 0.04 | 0.02 | -0.06 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 192.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 29,013 | 66,914 | 0.41 | 0.01 | 0.01 | -0.01 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 36,152 | 63,429 | 0.50 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 46,442 | 48,134 | 0.56 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5,685 | 53,474 | 0.65 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 452 | 12,995 | 0.73 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 611 | 14,853 | 0.81 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 207.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 109 | 3,698 | 0.89 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 318 | 20,606 | 0.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 82 | 5,963 | 1.04 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 212 | 12,942 | 1.11 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 4,363 | 1.18 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4,324 | 26,687 | 1.25 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,116 | 13,226 | 1.39 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 227.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,076 | 1.52 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 232.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 12 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 3,355 | 1.65 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 237.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,495 | 1.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 242.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14,845 | 1.90 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 247.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,034 | 2.02 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 2.13 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 257.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 722 | 2.25 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:05 PM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 2.36 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:05 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,777 | 2.46 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.57 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/5/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/5/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/5/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/5/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/5/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/5/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/5/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 833 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/5/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/5/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/5/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,382 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,623 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 273 | 1,204 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 303 | 12,643 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23,119 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21,780 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,332 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,957 | 0.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,838 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 6,287 | 2.77 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 694 | 2,453 | 2.52 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,891 | 3,966 | 2.28 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 131.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 560 | 661 | 2.23 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 765 | 1,326 | 2.18 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 171 | 188 | 2.14 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 410 | 1,571 | 2.09 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 337 | 5,589 | 2.04 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 78 | 489 | 2.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 137.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 452 | 112 | 1.95 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 138.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1,401 | 673 | 1.91 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,264 | 505 | 1.86 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,788 | 23,231 | 1.82 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 141.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 144 | 420 | 1.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 142.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 759 | 1,944 | 1.73 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 143.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 145 | 268 | 1.69 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 144.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1,169 | 247 | 1.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 7,675 | 9,916 | 1.60 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 146.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2,002 | 73 | 1.56 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 147.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 875 | 113 | 1.51 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 148.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1,636 | 262 | 1.47 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 149.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1,066 | 153 | 1.43 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 11,275 | 16,707 | 1.44 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 152.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 5,065 | 2,360 | 1.33 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 19,227 | 170,394 | 1.22 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 157.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 2,415 | 2,374 | 1.19 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 6,062 | 27,429 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 162.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 6,636 | 17,785 | 1.01 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 165.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 10,543 | 19,248 | 0.93 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 167.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.18 | -75.00% | 0.00 | 11,146 | 20,533 | 0.84 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 170.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.25 | -75.76% | 0.00 | 32,674 | 82,559 | 0.75 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 172.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.37 | -78.73% | 0.00 | 22,117 | 25,027 | 0.66 | -0.02 | 0.01 | -0.04 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 175.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.55 | -77.47% | 0.00 | 94,758 | 48,720 | 0.59 | -0.05 | 0.02 | -0.12 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 177.50 | 0.30 | 0.32 | 0.31 | 0.30 | -0.75 | -71.43% | 0.00 | 71,689 | 17,906 | 0.54 | -0.12 | 0.04 | -0.33 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 180.00 | 0.65 | 0.66 | 0.66 | 0.64 | -0.96 | -60.00% | 0.00 | 99,179 | 30,126 | 0.50 | -0.24 | 0.06 | -0.71 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 182.50 | 1.33 | 1.35 | 1.34 | 1.35 | -1.05 | -43.75% | 0.01 | 53,257 | 18,308 | 0.46 | -0.42 | 0.09 | -0.91 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 185.00 | 2.53 | 2.57 | 2.55 | 2.52 | -1.13 | -30.96% | 0.01 | 15,118 | 25,061 | 0.42 | -0.65 | 0.09 | -0.77 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 187.50 | 4.30 | 4.45 | 4.38 | 4.37 | -0.89 | -16.92% | 0.02 | 2,441 | 4,530 | 0.38 | -0.85 | 0.06 | -0.27 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 190.00 | 6.45 | 6.80 | 6.63 | 6.80 | -0.42 | -5.82% | 0.03 | 3,659 | 29,670 | 0.51 | -0.96 | 0.02 | -0.06 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 192.50 | 8.70 | 9.30 | 9.00 | 10.40 | +0.92 | +9.71% | 0.05 | 577 | 5,527 | 0.68 | -0.99 | 0.01 | -0.01 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 195.00 | 11.10 | 11.70 | 11.40 | 11.61 | -0.36 | -3.01% | 0.06 | 16,759 | 3,349 | 0.81 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 197.50 | 13.70 | 14.30 | 14.00 | 15.05 | +0.30 | +2.04% | 0.07 | 6,168 | 358 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 200.00 | 16.15 | 17.30 | 16.73 | 17.55 | +0.63 | +3.73% | 0.08 | 704 | 68 | 10.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 202.50 | 18.10 | 20.20 | 19.15 | 20.50 | +0.83 | +4.22% | 0.09 | 7 | 1 | 10.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 205.00 | 21.15 | 22.30 | 21.73 | 22.55 | +1.25 | +5.87% | 0.11 | 284 | 26 | 10.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 207.50 | 23.05 | 25.25 | 24.15 | 28.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/5/2026 4:00:05 PM EST |
| 210.00 | 26.05 | 27.85 | 26.95 | 27.45 | +1.15 | +4.38% | 0.13 | 100 | 13 | 10.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 212.50 | 28.25 | 30.35 | 29.30 | 31.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 215.00 | 30.75 | 32.15 | 31.45 | 31.37 | 0.00 | 0.00% | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/5/2026 4:00:05 PM EST |
| 217.50 | 33.50 | 35.35 | 34.43 | % | 0.16 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 220.00 | 36.05 | 37.85 | 36.95 | 38.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/5/2026 4:00:05 PM EST |
| 222.50 | 38.05 | 40.30 | 39.18 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 225.00 | 40.85 | 42.80 | 41.83 | 40.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 227.50 | 43.05 | 45.30 | 44.18 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 230.00 | 46.15 | 47.25 | 46.70 | 47.72 | +0.32 | +0.68% | 0.20 | 741 | 51 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST |
| 232.50 | 48.55 | 50.30 | 49.43 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 235.00 | 50.55 | 52.80 | 51.68 | 57.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/5/2026 4:00:05 PM EST |
| 237.50 | 53.05 | 55.30 | 54.18 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 240.00 | 55.55 | 57.85 | 56.70 | 53.37 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 242.50 | 58.30 | 60.30 | 59.30 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 245.00 | 60.55 | 62.80 | 61.68 | 56.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/5/2026 4:00:05 PM EST |
| 247.50 | 63.40 | 65.30 | 64.35 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 250.00 | 65.55 | 67.80 | 66.68 | 59.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 252.50 | 68.05 | 70.30 | 69.18 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 255.00 | 70.55 | 72.80 | 71.68 | 68.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 257.50 | 73.05 | 75.35 | 74.20 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 260.00 | 75.55 | 77.80 | 76.68 | 73.92 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 262.50 | 78.55 | 80.35 | 79.45 | 80.00 | % | 0.30 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/5/2026 4:00:05 PM EST | |
| 265.00 | 80.80 | 82.80 | 81.80 | 77.95 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/5/2026 4:00:05 PM EST |
| 267.50 | 83.05 | 85.35 | 84.20 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 270.00 | 85.55 | 87.80 | 86.68 | 79.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 275.00 | 90.55 | 92.80 | 91.68 | 85.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/5/2026 4:00:05 PM EST |
| 280.00 | 95.55 | 97.85 | 96.70 | 91.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/5/2026 4:00:05 PM EST |
| 285.00 | 100.55 | 102.85 | 101.70 | 98.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/5/2026 4:00:05 PM EST |
| 290.00 | 105.55 | 107.85 | 106.70 | 101.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/5/2026 4:00:05 PM EST |
| 295.00 | 110.55 | 112.85 | 111.70 | 106.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/5/2026 4:00:05 PM EST |
| 300.00 | 115.55 | 117.80 | 116.68 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 305.00 | 120.55 | 122.85 | 121.70 | 114.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/5/2026 4:00:05 PM EST |
| 310.00 | 125.55 | 127.85 | 126.70 | 112.47 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/5/2026 4:00:05 PM EST |
| 320.00 | 135.55 | 137.85 | 136.70 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 330.00 | 145.55 | 147.80 | 146.68 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 340.00 | 155.55 | 157.80 | 156.68 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 350.00 | 165.80 | 167.80 | 166.80 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2026 4:00:05 PM EST | |||
| 360.00 | 175.80 | 177.80 | 176.80 | 171.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/5/2026 4:00:05 PM EST |