Options Chain for NVIDIA CORPORATION COM (NVDA) - $223.96 as of 8/9/2026 9:54:23 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 | 171.05 | 176.75 | 173.90 | 173.25 | 0.00 | 0.00% | 3.48 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 55.00 | 166.05 | 171.70 | 168.88 | 167.44 | % | 3.07 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 60.00 | 161.10 | 166.75 | 163.93 | 159.15 | 0.00 | 0.00% | 2.73 | 0 | 10 | 10.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 65.00 | 154.65 | 161.75 | 158.20 | 159.54 | +4.20 | +2.71% | 2.43 | 10 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 70.00 | 149.70 | 156.80 | 153.25 | % | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 75.00 | 146.10 | 151.75 | 148.93 | 146.89 | +22.73 | +18.31% | 1.99 | 4 | 5 | 5.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 80.00 | 141.05 | 146.75 | 143.90 | 141.18 | 0.00 | 0.00% | 1.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 136.05 | 141.75 | 138.90 | 135.94 | 0.00 | 0.00% | 1.63 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 131.10 | 136.80 | 133.95 | 134.39 | +4.92 | +3.80% | 1.49 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 95.00 | 124.60 | 131.75 | 128.18 | 100.19 | 0.00 | 0.00% | 1.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 100.00 | 119.70 | 126.80 | 123.25 | 122.45 | +9.09 | +8.02% | 1.23 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 105.00 | 114.70 | 121.75 | 118.23 | 102.27 | 0.00 | 0.00% | 1.13 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 110.00 | 111.25 | 116.80 | 114.03 | 112.00 | +12.00 | +12.00% | 1.04 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 115.00 | 104.70 | 111.80 | 108.25 | 106.78 | % | 0.94 | 1 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 120.00 | 99.70 | 106.80 | 103.25 | 92.46 | 0.00 | 0.00% | 0.86 | 0 | 2 | 3.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 125.00 | 94.70 | 101.80 | 98.25 | 96.85 | 0.00 | 0.00% | 0.79 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 130.00 | 89.70 | 96.90 | 93.30 | 92.37 | +9.65 | +11.67% | 0.72 | 10 | 29 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 135.00 | 86.15 | 91.85 | 89.00 | 88.31 | +3.28 | +3.86% | 0.66 | 2 | 13 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 140.00 | 81.15 | 86.80 | 83.98 | 83.35 | +5.60 | +7.21% | 0.60 | 12 | 47 | 2.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 145.00 | 76.50 | 81.60 | 79.05 | 73.30 | 0.00 | 0.00% | 0.55 | 0 | 119 | 10.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 150.00 | 71.50 | 76.40 | 73.95 | 72.58 | -1.85 | -2.49% | 0.49 | 69 | 78 | 1.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 155.00 | 66.10 | 71.95 | 69.03 | 65.45 | 0.00 | 0.00% | 0.45 | 0 | 42 | 10.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 157.50 | 63.60 | 69.30 | 66.45 | 53.80 | 0.00 | 0.00% | 0.42 | 0 | 18 | 10.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 160.00 | 61.15 | 66.95 | 64.05 | 63.06 | +4.81 | +8.26% | 0.40 | 11 | 98 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 162.50 | 58.55 | 64.35 | 61.45 | 43.46 | 0.00 | 0.00% | 0.38 | 0 | 20 | 10.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 165.00 | 56.10 | 61.95 | 59.03 | 57.67 | +3.27 | +6.02% | 0.36 | 20 | 54 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 167.50 | 53.60 | 59.05 | 56.33 | 47.00 | 0.00 | 0.00% | 0.34 | 0 | 46 | 10.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 170.00 | 52.85 | 55.05 | 53.95 | 53.17 | +3.87 | +7.85% | 0.32 | 4 | 241 | 10.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 172.50 | 48.60 | 54.35 | 51.48 | 46.65 | 0.00 | 0.00% | 0.30 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 175.00 | 46.55 | 51.60 | 49.08 | 48.18 | +3.08 | +6.83% | 0.28 | 5 | 207 | 1.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 177.50 | 43.60 | 49.40 | 46.50 | 44.60 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 180.00 | 42.40 | 46.40 | 44.40 | 44.28 | +4.08 | +10.15% | 0.25 | 12 | 503 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 182.50 | 38.95 | 44.15 | 41.55 | 40.35 | +1.39 | +3.57% | 0.23 | 41 | 45 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 185.00 | 37.50 | 39.80 | 38.65 | 37.36 | +3.41 | +10.05% | 0.21 | 141 | 438 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 187.50 | 33.80 | 37.85 | 35.83 | 35.40 | +0.63 | +1.82% | 0.19 | 36 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 190.00 | 32.50 | 34.70 | 33.60 | 33.12 | +3.26 | +10.92% | 0.18 | 79 | 2,238 | 0.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 192.50 | 29.00 | 32.15 | 30.58 | 30.63 | +4.20 | +15.90% | 0.16 | 55 | 429 | 0.50 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 195.00 | 27.35 | 29.60 | 28.48 | 28.00 | +3.50 | +14.29% | 0.15 | 294 | 2,891 | 0.80 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 197.50 | 25.00 | 27.55 | 26.28 | 25.54 | +2.64 | +11.53% | 0.13 | 304 | 1,028 | 0.61 | 1.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 200.00 | 23.70 | 24.50 | 24.10 | 24.24 | +4.24 | +21.20% | 0.12 | 2,953 | 6,305 | 0.53 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 202.50 | 20.10 | 22.10 | 21.10 | 20.60 | +2.25 | +12.27% | 0.10 | 460 | 6,218 | 0.47 | 0.98 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 205.00 | 19.20 | 19.65 | 19.43 | 19.52 | +4.47 | +29.71% | 0.09 | 1,811 | 4,330 | 0.43 | 0.97 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 207.50 | 16.75 | 17.15 | 16.95 | 17.00 | +4.25 | +33.34% | 0.08 | 714 | 12,392 | 0.41 | 0.95 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 210.00 | 14.45 | 14.70 | 14.58 | 14.57 | +3.57 | +32.46% | 0.07 | 16,615 | 8,474 | 0.36 | 0.91 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 212.50 | 12.05 | 12.50 | 12.28 | 12.50 | +3.50 | +38.89% | 0.06 | 4,512 | 6,955 | 0.36 | 0.87 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 215.00 | 10.10 | 10.30 | 10.20 | 10.25 | +3.25 | +46.43% | 0.05 | 3,813 | 15,817 | 0.34 | 0.81 | 0.02 | -0.22 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 217.50 | 8.15 | 8.35 | 8.25 | 8.36 | +2.84 | +51.45% | 0.04 | 4,482 | 3,347 | 0.34 | 0.74 | 0.03 | -0.26 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 220.00 | 6.40 | 6.55 | 6.48 | 6.45 | +2.30 | +55.43% | 0.03 | 14,253 | 11,427 | 0.33 | 0.66 | 0.03 | -0.29 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 222.50 | 4.85 | 5.00 | 4.93 | 4.95 | +1.75 | +54.69% | 0.02 | 10,939 | 4,850 | 0.33 | 0.57 | 0.04 | -0.31 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 225.00 | 3.55 | 3.70 | 3.63 | 3.62 | +1.23 | +51.47% | 0.02 | 36,801 | 38,065 | 0.33 | 0.47 | 0.04 | -0.31 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 227.50 | 2.57 | 2.64 | 2.61 | 2.61 | +0.95 | +57.23% | 0.01 | 12,280 | 26,026 | 0.33 | 0.38 | 0.04 | -0.29 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 230.00 | 1.78 | 1.83 | 1.81 | 1.81 | +0.59 | +48.37% | 0.01 | 36,343 | 25,477 | 0.33 | 0.29 | 0.03 | -0.26 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 232.50 | 1.19 | 1.24 | 1.22 | 1.23 | +0.40 | +48.20% | 0.01 | 15,840 | 25,412 | 0.33 | 0.22 | 0.03 | -0.22 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 235.00 | 0.79 | 0.82 | 0.81 | 0.81 | +0.18 | +28.58% | 0.00 | 20,330 | 25,911 | 0.33 | 0.15 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 237.50 | 0.52 | 0.54 | 0.53 | 0.52 | +0.06 | +13.05% | 0.00 | 4,013 | 11,162 | 0.33 | 0.10 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 240.00 | 0.34 | 0.36 | 0.35 | 0.34 | +0.01 | +3.03% | 0.00 | 14,639 | 7,584 | 0.34 | 0.07 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 242.50 | 0.23 | 0.25 | 0.24 | 0.24 | -0.04 | -14.29% | 0.00 | 1,333 | 5,955 | 0.35 | 0.04 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 245.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 6,905 | 5,652 | 0.36 | 0.03 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 250.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 2,950 | 5,691 | 0.38 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 255.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1,361 | 1,342 | 0.41 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 260.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 453 | 1,707 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 265.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 201 | 448 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 349 | 3,758 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 654 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 151 | 455 | 0.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 819 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 751 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 324 | 1,376 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 285 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 325.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.02 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 345.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 11 | 1.10 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 463 | 1.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:03 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 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 554 | 1.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10,874 | 202 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6,880 | 2,809 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 8,183 | 7,556 | 1.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 120.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 130 | 647 | 1.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 585 | 1.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,659 | 1.44 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 135.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 371 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 461 | 464 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 145.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 638 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 1,604 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,578 | 561 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 157.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 103 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 160.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 200 | 1,605 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 162.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 1,044 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 165.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 2,629 | 0.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 167.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 170.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 265 | 4,722 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 172.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 103 | 799 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 175.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 440 | 7,373 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 177.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 111 | 313 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 180.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 907 | 10,020 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 182.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 130 | 626 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 185.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 657 | 9,040 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 187.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 1,117 | 1,040 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 190.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 2,090 | 5,851 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 192.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 791 | 1,672 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 195.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.14 | -56.00% | 0.00 | 993 | 9,291 | 0.50 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 197.50 | 0.13 | 0.14 | 0.14 | 0.13 | -0.19 | -59.38% | 0.00 | 11,231 | 1,807 | 0.47 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 200.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.26 | -60.47% | 0.00 | 6,788 | 11,514 | 0.45 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 202.50 | 0.19 | 0.21 | 0.20 | 0.19 | -0.37 | -66.08% | 0.00 | 2,341 | 3,963 | 0.42 | -0.02 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 205.00 | 0.25 | 0.26 | 0.26 | 0.25 | -0.55 | -68.75% | 0.00 | 9,232 | 10,877 | 0.40 | -0.03 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 207.50 | 0.34 | 0.36 | 0.35 | 0.35 | -0.79 | -69.30% | 0.00 | 2,002 | 3,483 | 0.38 | -0.05 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 210.00 | 0.48 | 0.50 | 0.49 | 0.49 | -1.11 | -69.38% | 0.00 | 11,872 | 7,202 | 0.36 | -0.09 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 212.50 | 0.72 | 0.75 | 0.74 | 0.73 | -1.51 | -67.42% | 0.00 | 17,006 | 13,665 | 0.35 | -0.13 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 215.00 | 1.08 | 1.12 | 1.10 | 1.11 | -1.89 | -63.00% | 0.01 | 20,466 | 3,143 | 0.34 | -0.19 | 0.02 | -0.22 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 217.50 | 1.60 | 1.69 | 1.65 | 1.63 | -2.28 | -58.32% | 0.01 | 4,522 | 1,670 | 0.34 | -0.26 | 0.03 | -0.26 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 220.00 | 2.33 | 2.43 | 2.38 | 2.37 | -2.93 | -55.29% | 0.01 | 12,394 | 3,232 | 0.33 | -0.34 | 0.03 | -0.29 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 222.50 | 3.30 | 3.40 | 3.35 | 3.33 | -3.02 | -47.56% | 0.02 | 4,038 | 1,172 | 0.33 | -0.43 | 0.04 | -0.31 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 225.00 | 4.50 | 4.65 | 4.58 | 4.45 | -4.05 | -47.65% | 0.02 | 6,467 | 4,640 | 0.33 | -0.53 | 0.04 | -0.31 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 227.50 | 5.95 | 6.10 | 6.03 | 5.90 | -4.40 | -42.72% | 0.03 | 803 | 505 | 0.33 | -0.62 | 0.04 | -0.29 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 230.00 | 7.65 | 7.80 | 7.73 | 7.70 | -4.35 | -36.10% | 0.03 | 1,261 | 690 | 0.32 | -0.71 | 0.03 | -0.26 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 232.50 | 9.55 | 10.10 | 9.83 | 10.41 | -3.90 | -27.26% | 0.04 | 185 | 244 | 0.33 | -0.78 | 0.03 | -0.22 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 235.00 | 11.65 | 11.90 | 11.78 | 12.79 | -4.05 | -24.05% | 0.05 | 374 | 253 | 0.33 | -0.85 | 0.02 | -0.18 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 237.50 | 13.65 | 14.15 | 13.90 | 14.60 | -4.35 | -22.96% | 0.06 | 24 | 24 | 0.31 | -0.90 | 0.02 | -0.14 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 240.00 | 15.95 | 16.45 | 16.20 | 18.21 | -2.24 | -10.96% | 0.07 | 653 | 165 | 0.30 | -0.93 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 242.50 | 18.10 | 19.70 | 18.90 | 19.90 | -3.05 | -13.29% | 0.08 | 26 | 3 | 0.51 | -0.96 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 245.00 | 20.25 | 21.65 | 20.95 | 21.16 | -4.22 | -16.63% | 0.09 | 30 | 27 | 0.54 | -0.97 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 250.00 | 25.30 | 26.95 | 26.13 | 28.01 | -2.99 | -9.65% | 0.10 | 12 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 255.00 | 30.20 | 32.00 | 31.10 | 46.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 260.00 | 35.20 | 36.95 | 36.08 | 37.02 | % | 0.14 | 1 | 0 | 0.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 265.00 | 40.15 | 41.95 | 41.05 | % | 0.15 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 270.00 | 45.15 | 47.00 | 46.08 | % | 0.17 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 275.00 | 50.15 | 51.95 | 51.05 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 280.00 | 55.15 | 56.95 | 56.05 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 285.00 | 60.20 | 61.95 | 61.08 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 290.00 | 65.20 | 66.95 | 66.08 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 295.00 | 70.20 | 71.95 | 71.08 | % | 0.24 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 300.00 | 75.20 | 76.95 | 76.08 | % | 0.25 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 305.00 | 80.20 | 81.95 | 81.08 | % | 0.27 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 310.00 | 85.20 | 86.95 | 86.08 | 114.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 315.00 | 90.20 | 91.95 | 91.08 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 320.00 | 95.20 | 96.95 | 96.08 | % | 0.30 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 325.00 | 100.20 | 101.95 | 101.08 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 330.00 | 105.20 | 106.95 | 106.08 | 134.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 335.00 | 110.20 | 111.95 | 111.08 | 129.57 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 340.00 | 115.20 | 116.95 | 116.08 | 134.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:03 PM EST |
| 345.00 | 120.20 | 121.95 | 121.08 | 136.48 | 0.00 | 0.00% | 0.35 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:03 PM EST |
| 350.00 | 125.20 | 126.95 | 126.08 | 148.93 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/7/2026 4:00:03 PM EST |
| 360.00 | 135.20 | 137.00 | 136.10 | % | 0.38 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 370.00 | 145.20 | 146.95 | 146.08 | 162.61 | 0.00 | 0.00% | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 380.00 | 155.20 | 156.95 | 156.08 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 390.00 | 165.25 | 166.95 | 166.10 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 400.00 | 175.20 | 177.00 | 176.10 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |