Options Chain for NVIDIA CORPORATION COM (NVDA) - $218.36 as of 9/11/2026 3:06:11 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 | 164.20 | 173.00 | 168.60 | % | 3.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 55.00 | 159.00 | 168.00 | 163.50 | % | 2.97 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 60.00 | 154.00 | 163.00 | 158.50 | % | 2.64 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 65.00 | 151.15 | 155.90 | 153.53 | 154.51 | % | 2.36 | 2 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 70.00 | 145.15 | 152.60 | 148.88 | 149.52 | % | 2.13 | 2 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 75.00 | 139.00 | 148.00 | 143.50 | 144.50 | % | 1.91 | 2 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 80.00 | 134.00 | 143.00 | 138.50 | 138.79 | % | 1.73 | 5 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 85.00 | 129.00 | 138.00 | 133.50 | 133.94 | % | 1.57 | 1 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 90.00 | 124.00 | 133.00 | 128.50 | 129.64 | % | 1.43 | 2 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 95.00 | 119.00 | 127.40 | 123.20 | 123.79 | % | 1.30 | 13 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 100.00 | 114.05 | 123.00 | 118.53 | 119.05 | % | 1.19 | 21 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 105.00 | 109.05 | 118.00 | 113.53 | 113.94 | % | 1.08 | 30 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 110.00 | 104.05 | 113.00 | 108.53 | 108.72 | -0.47 | -0.43% | 0.99 | 54 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 115.00 | 99.00 | 108.00 | 103.50 | 103.54 | -0.67 | -0.65% | 0.90 | 72 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 120.00 | 96.15 | 100.90 | 98.53 | 98.84 | % | 0.82 | 136 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 125.00 | 89.05 | 98.00 | 93.53 | 93.84 | % | 0.75 | 185 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 130.00 | 86.35 | 90.90 | 88.63 | 88.28 | % | 0.68 | 202 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 135.00 | 79.05 | 88.00 | 83.53 | 84.43 | % | 0.62 | 291 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 140.00 | 74.05 | 83.00 | 78.53 | 78.85 | -0.09 | -0.12% | 0.56 | 46 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 145.00 | 69.05 | 78.00 | 73.53 | 73.88 | -0.08 | -0.11% | 0.51 | 37 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 150.00 | 63.85 | 73.00 | 68.43 | 69.09 | +0.20 | +0.29% | 0.46 | 2 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 155.00 | 59.50 | 67.25 | 63.38 | 63.87 | +0.47 | +0.75% | 0.41 | 3 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 160.00 | 56.50 | 60.55 | 58.53 | 58.67 | % | 0.37 | 4 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 165.00 | 51.50 | 54.50 | 53.00 | 53.67 | % | 0.32 | 96 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 170.00 | 46.85 | 51.60 | 49.23 | 49.38 | -5.71 | -10.37% | 0.29 | 212 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 175.00 | 41.50 | 45.45 | 43.48 | 43.57 | -0.42 | -0.96% | 0.25 | 48 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 180.00 | 36.40 | 40.75 | 38.58 | 39.36 | +0.37 | +0.95% | 0.21 | 222 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 185.00 | 32.75 | 35.95 | 34.35 | 33.87 | -0.08 | -0.24% | 0.19 | 374 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 190.00 | 27.25 | 29.80 | 28.53 | 28.80 | -3.45 | -10.70% | 0.15 | 424 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 195.00 | 21.65 | 25.20 | 23.43 | 23.64 | +0.34 | +1.46% | 0.12 | 583 | 23 | 0.62 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 200.00 | 16.40 | 20.20 | 18.30 | 18.98 | +0.48 | +2.60% | 0.09 | 530 | 33 | 0.54 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 202.50 | 13.90 | 18.25 | 16.08 | 16.00 | -0.61 | -3.68% | 0.08 | 1,277 | 2 | 1.04 | 0.99 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 205.00 | 11.50 | 15.15 | 13.33 | 13.85 | -0.09 | -0.65% | 0.07 | 1,762 | 32 | 0.41 | 0.98 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 207.50 | 10.35 | 10.90 | 10.63 | 11.62 | +0.27 | +2.38% | 0.05 | 455 | 52 | 0.37 | 0.96 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 210.00 | 8.25 | 8.40 | 8.33 | 8.38 | -0.57 | -6.37% | 0.04 | 1,741 | 663 | 0.26 | 0.92 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 212.50 | 5.85 | 6.05 | 5.95 | 6.00 | -0.75 | -11.12% | 0.03 | 299 | 58 | 0.24 | 0.87 | 0.04 | -0.19 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 215.00 | 3.75 | 3.85 | 3.80 | 3.80 | -1.05 | -21.65% | 0.02 | 1,485 | 929 | 0.22 | 0.77 | 0.07 | -0.23 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 217.50 | 2.02 | 2.04 | 2.03 | 2.05 | -1.13 | -35.54% | 0.01 | 9,993 | 2,375 | 0.21 | 0.58 | 0.10 | -0.26 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 220.00 | 0.84 | 0.85 | 0.85 | 0.86 | -1.03 | -54.50% | 0.00 | 67,044 | 5,741 | 0.20 | 0.33 | 0.09 | -0.25 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 222.50 | 0.30 | 0.31 | 0.31 | 0.30 | -0.75 | -71.43% | 0.00 | 51,851 | 2,416 | 0.20 | 0.16 | 0.06 | -0.18 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 225.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.41 | -77.36% | 0.00 | 51,741 | 8,953 | 0.22 | 0.07 | 0.03 | -0.11 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 227.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.20 | -76.93% | 0.00 | 8,932 | 5,244 | 0.25 | 0.03 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 230.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 12,052 | 14,695 | 0.27 | 0.01 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 232.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1,427 | 259 | 0.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 4,543 | 11,620 | 0.33 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 998 | 118 | 0.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,121 | 3,167 | 0.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 6,444 | 0.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 202 | 3,657 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 417 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 775 | 0.68 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 1,212 | 0.75 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 16 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.81 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 277.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 282.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 285.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 4:00:04 PM EST |
| 287.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.06 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 4:00:04 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 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 3 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 115.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.91 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.77 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,157 | 2,535 | 1.53 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 250 | 229 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 280 | 957 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 756 | 1,468 | 1.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 842 | 1,327 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 673 | 1,182 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 277 | 130 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 3,161 | 638 | 0.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 185.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1,767 | 5,331 | 0.73 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 190.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3,329 | 631 | 0.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 195.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 5,476 | 954 | 0.54 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 200.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 2,525 | 989 | 0.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 202.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 447 | 211 | 0.39 | -0.01 | 0.00 | -0.01 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 205.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 1,408 | 3,581 | 0.34 | -0.02 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 207.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.21 | -77.78% | 0.00 | 4,080 | 3,070 | 0.30 | -0.04 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 210.00 | 0.10 | 0.11 | 0.11 | 0.11 | -0.33 | -75.00% | 0.00 | 4,524 | 4,431 | 0.26 | -0.08 | 0.02 | -0.14 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 212.50 | 0.23 | 0.24 | 0.24 | 0.24 | -0.51 | -68.00% | 0.00 | 8,844 | 917 | 0.23 | -0.13 | 0.04 | -0.19 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 215.00 | 0.57 | 0.58 | 0.58 | 0.58 | -0.73 | -55.73% | 0.00 | 17,752 | 4,547 | 0.22 | -0.23 | 0.07 | -0.23 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 217.50 | 1.30 | 1.32 | 1.31 | 1.31 | -0.88 | -40.19% | 0.01 | 27,183 | 2,148 | 0.21 | -0.42 | 0.10 | -0.26 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 220.00 | 2.56 | 2.66 | 2.61 | 2.63 | -0.77 | -22.65% | 0.01 | 20,024 | 4,004 | 0.20 | -0.67 | 0.09 | -0.25 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 222.50 | 4.50 | 4.60 | 4.55 | 4.55 | -0.37 | -7.52% | 0.02 | 3,890 | 269 | 0.20 | -0.84 | 0.06 | -0.18 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 225.00 | 6.80 | 6.95 | 6.88 | 6.87 | -0.18 | -2.56% | 0.03 | 2,174 | 3,274 | 0.21 | -0.93 | 0.03 | -0.11 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 227.50 | 9.30 | 9.45 | 9.38 | 8.85 | -0.21 | -2.32% | 0.04 | 474 | 287 | 0.27 | -0.97 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 230.00 | 9.90 | 13.20 | 11.55 | 11.50 | +0.30 | +2.68% | 0.05 | 623 | 1,449 | 0.33 | -0.99 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 232.50 | 12.40 | 16.00 | 14.20 | 13.13 | -1.40 | -9.64% | 0.06 | 557 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 235.00 | 15.15 | 17.00 | 16.08 | 16.70 | -0.09 | -0.54% | 0.07 | 616 | 37 | 0.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 237.50 | 18.55 | 19.90 | 19.23 | 18.41 | % | 0.08 | 80 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 240.00 | 20.15 | 22.15 | 21.15 | 21.28 | -1.27 | -5.64% | 0.09 | 123 | 6 | 0.76 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 242.50 | 23.55 | 24.90 | 24.23 | 22.84 | -0.85 | -3.59% | 0.10 | 132 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 245.00 | 24.90 | 28.15 | 26.53 | 25.85 | -0.10 | -0.39% | 0.11 | 31 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 247.50 | 28.55 | 29.90 | 29.23 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 250.00 | 30.05 | 33.35 | 31.70 | 30.70 | -0.91 | -2.88% | 0.13 | 11 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST |
| 252.50 | 32.45 | 34.90 | 33.68 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 255.00 | 35.05 | 37.80 | 36.43 | 35.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 257.50 | 38.55 | 39.90 | 39.23 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 260.00 | 40.05 | 42.75 | 41.40 | 40.91 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.40 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 262.50 | 42.50 | 45.70 | 44.10 | 42.74 | % | 0.17 | 28 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 4:00:04 PM EST | |
| 265.00 | 46.05 | 47.40 | 46.73 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 267.50 | 47.25 | 49.90 | 48.58 | % | 0.18 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 270.00 | 50.00 | 53.25 | 51.63 | 42.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 272.50 | 51.45 | 56.35 | 53.90 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 275.00 | 54.50 | 58.20 | 56.35 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 277.50 | 57.45 | 60.60 | 59.03 | % | 0.21 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 280.00 | 60.05 | 62.75 | 61.40 | 54.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 4:00:04 PM EST |
| 282.50 | 62.25 | 65.65 | 63.95 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 285.00 | 66.05 | 67.40 | 66.73 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 287.50 | 68.55 | 69.90 | 69.23 | % | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 290.00 | 70.05 | 72.75 | 71.40 | 71.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |
| 292.50 | 69.45 | 78.50 | 73.98 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:04 PM EST | |||
| 295.00 | 75.00 | 78.45 | 76.73 | 77.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 4:00:04 PM EST |