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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 143.90 | 150.10 | 147.00 | 147.00 | 0.00 | 0.00% | 2.94 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 4:00:02 PM EST |
| 55.00 | 138.90 | 145.10 | 142.00 | 150.75 | 0.00 | 0.00% | 2.58 | 0 | 5 | 9.93 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 60.00 | 134.00 | 140.10 | 137.05 | 148.79 | 0.00 | 0.00% | 2.28 | 0 | 3 | 8.82 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 65.00 | 128.95 | 135.10 | 132.03 | 134.24 | 0.00 | 0.00% | 2.03 | 0 | 3 | 8.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 70.00 | 124.00 | 130.10 | 127.05 | 127.99 | +1.61 | +1.28% | 1.81 | 2 | 9 | 8.18 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 75.00 | 118.95 | 125.10 | 122.03 | 123.01 | -4.08 | -3.21% | 1.63 | 2 | 7 | 7.68 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 80.00 | 112.65 | 122.00 | 117.33 | 117.95 | -0.12 | -0.11% | 1.47 | 16 | 2 | 7.22 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 85.00 | 108.20 | 115.75 | 111.98 | 112.97 | +0.45 | +0.40% | 1.32 | 18 | 5 | 6.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 90.00 | 104.10 | 110.10 | 107.10 | 108.29 | +0.57 | +0.53% | 1.19 | 3 | 17 | 5.77 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 95.00 | 99.10 | 105.10 | 102.10 | 108.60 | 0.00 | 0.00% | 1.07 | 0 | 15 | 6.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 100.00 | 94.10 | 100.10 | 97.10 | 98.27 | -9.00 | -8.39% | 0.97 | 2 | 19 | 5.65 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 105.00 | 89.05 | 95.10 | 92.08 | 93.29 | -7.69 | -7.62% | 0.88 | 2 | 43 | 5.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 110.00 | 83.95 | 90.15 | 87.05 | 91.97 | 0.00 | 0.00% | 0.79 | 0 | 66 | 4.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 115.00 | 78.95 | 85.15 | 82.05 | 83.28 | -9.01 | -9.77% | 0.71 | 2 | 64 | 4.67 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 120.00 | 73.95 | 80.15 | 77.05 | 78.31 | -9.61 | -10.93% | 0.64 | 4 | 96 | 4.37 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 125.00 | 69.05 | 75.15 | 72.10 | 72.57 | -3.83 | -5.02% | 0.58 | 6 | 70 | 3.06 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 130.00 | 63.25 | 70.75 | 67.00 | 67.79 | +0.29 | +0.43% | 0.52 | 3 | 66 | 3.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 135.00 | 59.00 | 65.15 | 62.08 | 62.95 | -0.35 | -0.56% | 0.46 | 10 | 77 | 3.55 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 140.00 | 53.95 | 60.15 | 57.05 | 57.30 | -12.35 | -17.74% | 0.41 | 23 | 94 | 3.37 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 145.00 | 49.20 | 54.90 | 52.05 | 51.89 | -0.06 | -0.12% | 0.36 | 4 | 180 | 3.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 150.00 | 44.90 | 49.20 | 47.05 | 47.97 | +1.06 | +2.26% | 0.31 | 53 | 109 | 2.68 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 155.00 | 39.70 | 45.15 | 42.43 | 40.88 | -1.15 | -2.74% | 0.27 | 50 | 117 | 2.54 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 160.00 | 32.95 | 41.50 | 37.23 | 37.80 | +1.46 | +4.02% | 0.23 | 439 | 550 | 2.26 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 165.00 | 29.60 | 35.50 | 32.55 | 31.85 | +0.34 | +1.08% | 0.20 | 245 | 322 | 2.22 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 170.00 | 26.80 | 29.25 | 28.03 | 28.25 | +1.00 | +3.67% | 0.16 | 141 | 425 | 1.57 | 0.99 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 172.50 | 22.05 | 26.55 | 24.30 | 26.49 | +2.21 | +9.11% | 0.14 | 266 | 64 | 1.61 | 0.99 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 175.00 | 21.60 | 25.00 | 23.30 | 23.20 | +0.23 | +1.01% | 0.13 | 458 | 570 | 1.66 | 0.98 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 177.50 | 18.40 | 22.10 | 20.25 | 19.90 | -0.05 | -0.26% | 0.11 | 1,551 | 396 | 1.39 | 0.96 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 180.00 | 15.95 | 18.05 | 17.00 | 17.60 | +0.18 | +1.04% | 0.09 | 2,538 | 944 | 0.64 | 0.95 | 0.01 | -0.25 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 182.50 | 14.30 | 15.35 | 14.83 | 15.64 | +1.00 | +6.84% | 0.08 | 3,017 | 403 | 0.77 | 0.92 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 185.00 | 11.55 | 13.00 | 12.28 | 13.57 | +1.14 | +9.18% | 0.07 | 3,327 | 1,211 | 0.56 | 0.89 | 0.02 | -0.38 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 187.50 | 10.10 | 10.60 | 10.35 | 10.70 | -0.21 | -1.93% | 0.06 | 2,382 | 468 | 0.52 | 0.84 | 0.02 | -0.45 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 190.00 | 8.10 | 8.60 | 8.35 | 8.66 | +0.19 | +2.25% | 0.04 | 4,727 | 4,981 | 0.52 | 0.78 | 0.03 | -0.51 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 192.50 | 6.15 | 6.70 | 6.43 | 6.47 | -0.19 | -2.86% | 0.03 | 3,584 | 929 | 0.50 | 0.71 | 0.04 | -0.57 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 195.00 | 4.65 | 5.00 | 4.83 | 4.70 | -0.35 | -6.94% | 0.02 | 22,774 | 8,247 | 0.51 | 0.61 | 0.04 | -0.60 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 197.50 | 3.25 | 3.50 | 3.38 | 3.35 | -0.35 | -9.46% | 0.02 | 25,343 | 18,678 | 0.49 | 0.50 | 0.05 | -0.61 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 200.00 | 2.25 | 2.40 | 2.33 | 2.33 | -0.33 | -12.41% | 0.01 | 52,476 | 32,626 | 0.49 | 0.39 | 0.04 | -0.59 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 202.50 | 1.45 | 1.61 | 1.53 | 1.50 | -0.31 | -17.13% | 0.01 | 30,592 | 10,008 | 0.49 | 0.29 | 0.04 | -0.53 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 205.00 | 0.93 | 0.98 | 0.96 | 0.94 | -0.23 | -19.66% | 0.00 | 32,670 | 32,062 | 0.49 | 0.20 | 0.03 | -0.45 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 207.50 | 0.55 | 0.61 | 0.58 | 0.58 | -0.17 | -22.67% | 0.00 | 24,596 | 24,589 | 0.49 | 0.14 | 0.03 | -0.36 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 210.00 | 0.33 | 0.36 | 0.35 | 0.35 | -0.12 | -25.54% | 0.00 | 29,852 | 45,039 | 0.50 | 0.09 | 0.02 | -0.27 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 212.50 | 0.19 | 0.25 | 0.22 | 0.20 | -0.10 | -33.34% | 0.00 | 22,578 | 48,065 | 0.51 | 0.06 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 215.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.00 | 25,671 | 89,423 | 0.52 | 0.03 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 217.50 | 0.08 | 0.09 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 3,252 | 14,936 | 0.54 | 0.02 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 220.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 32,339 | 67,279 | 0.55 | 0.01 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 222.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 12,855 | 77,884 | 0.58 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 225.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 5,551 | 26,694 | 0.58 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 227.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,185 | 11,183 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 851 | 17,206 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 232.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 47 | 1,830 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 228 | 11,958 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 237.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 137 | 1,256 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 201 | 9,776 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 242.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 189 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 3,229 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 7,635 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,605 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,451 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 2,308 | 1.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,503 | 1.16 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 1.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,044 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,383 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 944 | 1.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.62 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.72 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:02 PM EST |
| 325.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:02 PM EST |
| 335.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.87 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 345.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/28/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.18 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/28/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/28/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,281 | 2.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,537 | 2.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,491 | 2.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24,900 | 2.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,082 | 1.85 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 1,792 | 1.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 77 | 7,719 | 1.67 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 1,355 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 140.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 1,710 | 1.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 155 | 1,818 | 1.23 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 150.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 379 | 5,320 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 155.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 96 | 4,641 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 160.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 597 | 11,529 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 165.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 625 | 2,977 | 0.88 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 170.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 2,321 | 75,142 | 0.78 | -0.01 | 0.00 | -0.03 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 172.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 731 | 897 | 0.72 | -0.01 | 0.00 | -0.05 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 175.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.09 | -42.86% | 0.00 | 6,482 | 15,728 | 0.68 | -0.02 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 177.50 | 0.15 | 0.17 | 0.16 | 0.14 | -0.14 | -50.00% | 0.00 | 1,425 | 3,121 | 0.64 | -0.04 | 0.01 | -0.15 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 180.00 | 0.19 | 0.22 | 0.21 | 0.21 | -0.18 | -46.16% | 0.00 | 4,626 | 18,154 | 0.61 | -0.05 | 0.01 | -0.25 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 182.50 | 0.27 | 0.37 | 0.32 | 0.30 | -0.26 | -46.43% | 0.00 | 4,953 | 6,517 | 0.58 | -0.08 | 0.01 | -0.32 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 185.00 | 0.46 | 0.50 | 0.48 | 0.46 | -0.37 | -44.58% | 0.00 | 10,644 | 13,176 | 0.56 | -0.11 | 0.02 | -0.38 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 187.50 | 0.70 | 0.79 | 0.75 | 0.79 | -0.43 | -35.25% | 0.00 | 6,844 | 7,386 | 0.55 | -0.16 | 0.02 | -0.45 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 190.00 | 1.17 | 1.25 | 1.21 | 1.19 | -0.55 | -31.61% | 0.01 | 24,597 | 25,960 | 0.54 | -0.22 | 0.03 | -0.51 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 192.50 | 1.72 | 1.90 | 1.81 | 1.80 | -0.62 | -25.62% | 0.01 | 12,134 | 10,236 | 0.53 | -0.29 | 0.04 | -0.57 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 195.00 | 2.56 | 2.80 | 2.68 | 2.73 | -0.74 | -21.33% | 0.01 | 22,011 | 29,767 | 0.52 | -0.39 | 0.04 | -0.60 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 197.50 | 3.75 | 4.00 | 3.88 | 3.95 | -0.65 | -14.13% | 0.02 | 18,264 | 7,239 | 0.52 | -0.50 | 0.05 | -0.61 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 200.00 | 4.75 | 5.40 | 5.08 | 5.10 | -0.91 | -15.15% | 0.03 | 14,319 | 13,923 | 0.51 | -0.61 | 0.04 | -0.59 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 202.50 | 6.60 | 7.95 | 7.28 | 6.77 | -0.83 | -10.93% | 0.04 | 5,260 | 5,513 | 0.49 | -0.71 | 0.04 | -0.53 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 205.00 | 8.45 | 9.15 | 8.80 | 8.50 | -0.97 | -10.25% | 0.04 | 4,925 | 19,769 | 0.48 | -0.80 | 0.03 | -0.45 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 207.50 | 10.20 | 11.85 | 11.03 | 10.54 | -1.01 | -8.75% | 0.05 | 4,927 | 4,460 | 0.44 | -0.86 | 0.03 | -0.36 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 210.00 | 12.75 | 14.25 | 13.50 | 13.10 | -0.35 | -2.61% | 0.06 | 6,249 | 8,720 | 0.53 | -0.91 | 0.02 | -0.27 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 212.50 | 15.10 | 16.10 | 15.60 | 15.15 | -0.99 | -6.14% | 0.07 | 2,749 | 1,770 | 0.55 | -0.94 | 0.01 | -0.19 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 215.00 | 17.30 | 19.65 | 18.48 | 17.25 | -1.05 | -5.74% | 0.09 | 1,107 | 4,267 | 0.59 | -0.97 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 217.50 | 20.10 | 21.25 | 20.68 | 20.10 | -0.05 | -0.25% | 0.10 | 2,263 | 453 | 0.89 | -0.98 | 0.01 | -0.08 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 220.00 | 22.10 | 23.75 | 22.93 | 22.95 | -0.54 | -2.30% | 0.10 | 1,059 | 2,117 | 0.90 | -0.99 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 222.50 | 24.70 | 26.30 | 25.50 | 25.39 | -0.13 | -0.51% | 0.11 | 250 | 537 | 1.00 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 225.00 | 26.95 | 29.00 | 27.98 | 26.95 | -0.36 | -1.32% | 0.12 | 202 | 31 | 1.06 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 227.50 | 29.70 | 31.50 | 30.60 | 30.78 | +0.83 | +2.78% | 0.13 | 94 | 8 | 1.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 230.00 | 31.95 | 34.00 | 32.98 | 33.05 | -0.54 | -1.61% | 0.14 | 14 | 39 | 1.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 232.50 | 34.70 | 36.55 | 35.63 | 35.00 | +0.13 | +0.38% | 0.15 | 46 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 235.00 | 36.95 | 39.00 | 37.98 | 38.06 | +8.06 | +26.87% | 0.16 | 142 | 8 | 1.32 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 237.50 | 39.70 | 41.30 | 40.50 | 42.53 | +6.99 | +19.67% | 0.17 | 6 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 240.00 | 41.95 | 44.00 | 42.98 | 42.54 | -0.57 | -1.33% | 0.18 | 1 | 10 | 1.44 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 242.50 | 43.20 | 47.85 | 45.53 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 245.00 | 47.15 | 48.95 | 48.05 | 50.69 | +16.54 | +48.44% | 0.20 | 2 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 250.00 | 51.95 | 54.00 | 52.98 | 56.45 | +13.25 | +30.68% | 0.21 | 4 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST |
| 255.00 | 56.95 | 59.00 | 57.98 | 44.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 4:00:02 PM EST |
| 260.00 | 61.95 | 64.00 | 62.98 | 52.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:02 PM EST |
| 265.00 | 66.95 | 69.00 | 67.98 | 62.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/28/2026 4:00:02 PM EST |
| 270.00 | 71.95 | 74.00 | 72.98 | 62.41 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:02 PM EST |
| 275.00 | 76.95 | 79.00 | 77.98 | % | 0.28 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 280.00 | 81.95 | 84.00 | 82.98 | % | 0.30 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 285.00 | 87.15 | 89.00 | 88.08 | 88.39 | % | 0.31 | 4 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST | |
| 290.00 | 91.95 | 94.05 | 93.00 | 93.37 | % | 0.32 | 4 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 4:00:02 PM EST | |
| 295.00 | 96.95 | 99.00 | 97.98 | % | 0.33 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 300.00 | 101.95 | 104.00 | 102.98 | % | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 305.00 | 106.95 | 109.05 | 108.00 | % | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 310.00 | 111.95 | 114.00 | 112.98 | % | 0.36 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 315.00 | 116.95 | 119.05 | 118.00 | % | 0.37 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 320.00 | 121.95 | 124.00 | 122.98 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 325.00 | 126.95 | 129.00 | 127.98 | % | 0.39 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 330.00 | 131.95 | 134.00 | 132.98 | % | 0.40 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 335.00 | 136.95 | 139.05 | 138.00 | % | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 340.00 | 141.95 | 144.05 | 143.00 | % | 0.42 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 345.00 | 146.95 | 149.05 | 148.00 | % | 0.43 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 350.00 | 151.95 | 154.00 | 152.98 | % | 0.44 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 360.00 | 161.95 | 164.00 | 162.98 | % | 0.45 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 370.00 | 171.95 | 174.00 | 172.98 | % | 0.47 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 380.00 | 181.95 | 184.05 | 183.00 | % | 0.48 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 390.00 | 191.95 | 194.00 | 192.98 | % | 0.49 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST | |||
| 400.00 | 201.95 | 204.00 | 202.98 | % | 0.51 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:02 PM EST |