Options Chain for NVIDIA CORPORATION COM (NVDA) - $240.20 as of 10/6/2026 7:55:33 AM 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 | 184.15 | 193.55 | 188.85 | % | 3.78 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 55.00 | 179.10 | 188.45 | 183.78 | % | 3.34 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 60.00 | 174.10 | 181.90 | 178.00 | % | 2.97 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 65.00 | 169.15 | 178.55 | 173.85 | % | 2.67 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 70.00 | 164.15 | 173.55 | 168.85 | % | 2.41 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 75.00 | 160.55 | 168.40 | 164.48 | 163.42 | 0.00 | 0.00% | 2.19 | 0 | 2 | 3.68 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 80.00 | 155.10 | 163.55 | 159.33 | % | 1.99 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 85.00 | 150.10 | 158.45 | 154.28 | 145.89 | 0.00 | 0.00% | 1.82 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 90.00 | 145.10 | 153.60 | 149.35 | 140.89 | 0.00 | 0.00% | 1.66 | 0 | 8 | 3.23 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 95.00 | 140.15 | 148.65 | 144.40 | 144.73 | 0.00 | 0.00% | 1.52 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 100.00 | 135.60 | 143.45 | 139.53 | 138.53 | 0.00 | 0.00% | 1.40 | 0 | 3 | 2.85 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 105.00 | 130.15 | 138.60 | 134.38 | 125.92 | 0.00 | 0.00% | 1.28 | 0 | 2 | 2.78 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 110.00 | 125.15 | 133.65 | 129.40 | 127.99 | 0.00 | 0.00% | 1.18 | 0 | 8 | 2.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 115.00 | 120.20 | 128.65 | 124.43 | 105.48 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:04 PM EST |
| 120.00 | 115.20 | 121.20 | 118.20 | 111.52 | 0.00 | 0.00% | 0.98 | 0 | 80 | 2.07 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 125.00 | 110.20 | 118.15 | 114.18 | % | 0.91 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 130.00 | 105.25 | 113.15 | 109.20 | 90.18 | 0.00 | 0.00% | 0.84 | 0 | 9 | 2.16 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 100.25 | 108.15 | 104.20 | 96.10 | 0.00 | 0.00% | 0.77 | 0 | 6 | 2.05 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 95.25 | 103.75 | 99.50 | 98.98 | 0.00 | 0.00% | 0.71 | 0 | 26 | 1.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 145.00 | 90.30 | 98.20 | 94.25 | 86.33 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 85.30 | 93.20 | 89.25 | 87.64 | 0.00 | 0.00% | 0.59 | 0 | 42 | 1.75 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 80.30 | 88.25 | 84.28 | 74.03 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 75.35 | 83.25 | 79.30 | 76.80 | 0.00 | 0.00% | 0.50 | 0 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 165.00 | 70.35 | 78.85 | 74.60 | 74.74 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 65.40 | 73.30 | 69.35 | 67.68 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.38 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 60.40 | 68.35 | 64.38 | 55.75 | 0.00 | 0.00% | 0.37 | 0 | 62 | 1.30 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 55.45 | 63.35 | 59.40 | 58.15 | 0.00 | 0.00% | 0.33 | 0 | 108 | 1.21 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 50.50 | 58.40 | 54.45 | 46.67 | 0.00 | 0.00% | 0.29 | 0 | 25 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 46.25 | 50.15 | 48.20 | 47.79 | 0.00 | 0.00% | 0.25 | 0 | 203 | 0.70 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 41.45 | 46.90 | 44.18 | 44.00 | 0.00 | 0.00% | 0.23 | 0 | 154 | 0.67 | 1.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 36.35 | 41.65 | 39.00 | 39.10 | 0.00 | 0.00% | 0.20 | 0 | 209 | 0.73 | 0.99 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 205.00 | 33.15 | 36.10 | 34.63 | 34.40 | 0.00 | 0.00% | 0.17 | 0 | 327 | 0.44 | 0.99 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 29.40 | 31.25 | 30.33 | 29.61 | 0.00 | 0.00% | 0.14 | 0 | 1,358 | 0.35 | 0.97 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 212.50 | 26.40 | 28.95 | 27.68 | 26.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.54 | 0.96 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 215.00 | 24.65 | 26.25 | 25.45 | 24.89 | 0.00 | 0.00% | 0.12 | 0 | 1,618 | 0.34 | 0.94 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 217.50 | 22.30 | 23.50 | 22.90 | 20.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.37 | 0.92 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 20.00 | 21.70 | 20.85 | 21.25 | 0.00 | 0.00% | 0.09 | 0 | 2,548 | 0.33 | 0.89 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 222.50 | 17.50 | 18.95 | 18.23 | 18.62 | 0.00 | 0.00% | 0.08 | 0 | 143 | 0.30 | 0.86 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 225.00 | 15.60 | 16.60 | 16.10 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 5,299 | 0.30 | 0.83 | 0.02 | -0.14 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 227.50 | 13.55 | 14.95 | 14.25 | 14.41 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.30 | 0.78 | 0.02 | -0.15 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 11.70 | 12.40 | 12.05 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 4,976 | 0.29 | 0.74 | 0.02 | -0.16 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 232.50 | 10.05 | 11.60 | 10.83 | 10.08 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.29 | 0.68 | 0.02 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 235.00 | 8.40 | 9.10 | 8.75 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 10,491 | 0.28 | 0.62 | 0.02 | -0.18 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 237.50 | 6.85 | 7.80 | 7.33 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.28 | 0.56 | 0.03 | -0.18 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 5.65 | 5.85 | 5.75 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 9,783 | 0.28 | 0.49 | 0.03 | -0.18 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 242.50 | 4.50 | 4.65 | 4.58 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 778 | 0.28 | 0.43 | 0.03 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 245.00 | 3.55 | 3.65 | 3.60 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 12,685 | 0.27 | 0.36 | 0.03 | -0.16 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 247.50 | 2.73 | 2.82 | 2.78 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.27 | 0.30 | 0.02 | -0.15 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 2.06 | 2.15 | 2.11 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 9,581 | 0.27 | 0.24 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 252.50 | 1.54 | 1.61 | 1.58 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.27 | 0.20 | 0.02 | -0.12 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 255.00 | 1.13 | 1.20 | 1.17 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 5,199 | 0.27 | 0.15 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 257.50 | 0.83 | 0.88 | 0.86 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.27 | 0.12 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 0.60 | 0.64 | 0.62 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6,701 | 0.27 | 0.09 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 265.00 | 0.32 | 0.35 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 0.28 | 0.05 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.29 | 0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 275.00 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 0.30 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.31 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 285.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.32 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 290.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 300.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 305.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 0.42 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.44 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.53 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.63 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:04 PM EST |
| 400.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 440.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 450.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 460.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 480.00 | % | 0.00 | 0 | 0 | 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.36 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.72 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.56 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 90.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 95.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 100.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.32 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:04 PM EST |
| 105.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 115.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,327 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 120.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,664 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 125.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 1.06 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 130.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 135.00 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 145.00 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 150.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.82 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 155.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 160.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 165.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 844 | 0.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 170.00 | 0.09 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 175.00 | 0.09 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 180.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,544 | 0.58 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 185.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,491 | 0.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 190.00 | 0.16 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3,147 | 0.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 195.00 | 0.20 | 0.22 | 0.21 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2,267 | 0.47 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 200.00 | 0.25 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 5,013 | 0.44 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 205.00 | 0.32 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8,024 | 0.40 | -0.01 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 210.00 | 0.43 | 0.46 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6,710 | 0.37 | -0.03 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 212.50 | 0.51 | 0.55 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.36 | -0.04 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 215.00 | 0.62 | 0.66 | 0.64 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 4,886 | 0.35 | -0.06 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 217.50 | 0.76 | 0.81 | 0.79 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.34 | -0.08 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 220.00 | 0.96 | 1.01 | 0.99 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3,846 | 0.33 | -0.11 | 0.01 | -0.11 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 222.50 | 1.21 | 1.27 | 1.24 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.32 | -0.14 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 225.00 | 1.53 | 1.61 | 1.57 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 7,137 | 0.31 | -0.17 | 0.02 | -0.14 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 227.50 | 1.95 | 2.03 | 1.99 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 311 | 0.30 | -0.22 | 0.02 | -0.15 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 230.00 | 2.48 | 2.58 | 2.53 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 2,332 | 0.30 | -0.26 | 0.02 | -0.16 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 232.50 | 3.20 | 3.25 | 3.23 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.29 | -0.32 | 0.02 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 235.00 | 3.95 | 4.10 | 4.03 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 3,665 | 0.29 | -0.38 | 0.02 | -0.18 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 237.50 | 4.95 | 5.10 | 5.03 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1,005 | 0.28 | -0.44 | 0.03 | -0.18 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 240.00 | 5.70 | 6.35 | 6.03 | 6.25 | 0.00 | 0.00% | 0.03 | 0 | 3,191 | 0.28 | -0.51 | 0.03 | -0.18 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 242.50 | 7.45 | 7.80 | 7.63 | 7.55 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.28 | -0.57 | 0.03 | -0.17 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 245.00 | 8.65 | 9.45 | 9.05 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.28 | -0.64 | 0.03 | -0.16 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 247.50 | 9.75 | 11.20 | 10.48 | 10.55 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.27 | -0.70 | 0.02 | -0.15 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 250.00 | 12.45 | 13.10 | 12.78 | 12.30 | 0.00 | 0.00% | 0.05 | 0 | 1,023 | 0.27 | -0.76 | 0.02 | -0.13 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 252.50 | 14.00 | 15.30 | 14.65 | 16.49 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.25 | -0.80 | 0.02 | -0.12 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 255.00 | 16.35 | 17.25 | 16.80 | 16.35 | 0.00 | 0.00% | 0.07 | 0 | 122 | 0.25 | -0.85 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 257.50 | 18.15 | 19.50 | 18.83 | 19.11 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.31 | -0.88 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 260.00 | 20.70 | 22.55 | 21.63 | 21.64 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.39 | -0.91 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 4:00:04 PM EST |
| 265.00 | 22.70 | 29.15 | 25.93 | 52.83 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.04 | 9/14/2026 | 10/5/2026 4:00:04 PM EST |
| 270.00 | 29.05 | 33.70 | 31.38 | 39.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.03 | 9/29/2026 | 10/5/2026 4:00:04 PM EST |
| 275.00 | 31.80 | 41.00 | 36.40 | 39.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 280.00 | 37.20 | 46.00 | 41.60 | 44.05 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.80 | -0.99 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 4:00:04 PM EST |
| 285.00 | 42.20 | 51.00 | 46.60 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 290.00 | 47.20 | 56.00 | 51.60 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 295.00 | 52.20 | 61.00 | 56.60 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 300.00 | 57.20 | 66.00 | 61.60 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 305.00 | 62.20 | 71.00 | 66.60 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 310.00 | 67.20 | 76.00 | 71.60 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 315.00 | 72.20 | 81.00 | 76.60 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 320.00 | 76.60 | 86.00 | 81.30 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 325.00 | 81.60 | 91.00 | 86.30 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 330.00 | 87.20 | 96.00 | 91.60 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 335.00 | 91.60 | 101.00 | 96.30 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 340.00 | 96.80 | 106.00 | 101.40 | % | 0.30 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 345.00 | 102.20 | 111.00 | 106.60 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 350.00 | 106.60 | 116.00 | 111.30 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 360.00 | 117.20 | 126.00 | 121.60 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 370.00 | 127.20 | 136.00 | 131.60 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 380.00 | 137.20 | 146.00 | 141.60 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 390.00 | 146.60 | 156.00 | 151.30 | % | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:04 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 440.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 450.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 460.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 470.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 480.00 | % | 0.00 | 0 | 0 | EST |