Options Chain for NVIDIA CORPORATION COM (NVDA) - $225.31 as of 9/9/2026 7:58:51 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 | 173.85 | 175.20 | 174.53 | 168.05 | 0.00 | 0.00% | 3.49 | 0 | 2 | 9.29 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 9:59:03 AM EST |
| 55.00 | 168.90 | 169.45 | 169.18 | % | 3.08 | 0 | 0 | 8.72 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 60.00 | 162.65 | 165.05 | 163.85 | 164.81 | -1.39 | -0.84% | 2.73 | 1 | 2 | 8.54 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 65.00 | 156.80 | 160.10 | 158.45 | 165.55 | 0.00 | 0.00% | 2.44 | 0 | 1 | 9.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 70.00 | 152.15 | 155.15 | 153.65 | 160.57 | 0.00 | 0.00% | 2.20 | 0 | 1 | 7.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 75.00 | 146.80 | 150.00 | 148.40 | 156.65 | 0.00 | 0.00% | 1.98 | 0 | 1 | 7.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 80.00 | 142.80 | 148.15 | 145.48 | 151.68 | 0.00 | 0.00% | 1.82 | 0 | 1 | 9.60 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 85.00 | 138.30 | 143.15 | 140.73 | 139.80 | -2.05 | -1.45% | 1.66 | 10 | 62 | 9.22 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 90.00 | 133.70 | 135.15 | 134.43 | 133.93 | -7.75 | -5.47% | 1.49 | 10 | 33 | 6.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 95.00 | 128.40 | 130.05 | 129.23 | 131.99 | 0.00 | 0.00% | 1.36 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:03 AM EST |
| 100.00 | 121.75 | 125.25 | 123.50 | 119.43 | 0.00 | 0.00% | 1.24 | 0 | 2 | 6.22 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 9:59:03 AM EST |
| 105.00 | 118.70 | 120.00 | 119.35 | 125.25 | 0.00 | 0.00% | 1.14 | 0 | 12 | 5.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 110.00 | 112.00 | 115.10 | 113.55 | 121.15 | 0.00 | 0.00% | 1.03 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 115.00 | 107.20 | 110.35 | 108.78 | 110.04 | 0.00 | 0.00% | 0.95 | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 9:59:03 AM EST |
| 120.00 | 101.70 | 105.45 | 103.58 | 109.42 | 0.00 | 0.00% | 0.86 | 0 | 1 | 6.25 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 125.00 | 96.75 | 100.10 | 98.43 | 101.05 | 0.00 | 0.00% | 0.79 | 0 | 8 | 5.79 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 130.00 | 92.10 | 98.15 | 95.13 | 88.34 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 9:59:03 AM EST |
| 135.00 | 86.95 | 93.20 | 90.08 | 90.24 | -5.56 | -5.81% | 0.67 | 1 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 140.00 | 82.15 | 88.15 | 85.15 | 89.84 | 0.00 | 0.00% | 0.61 | 0 | 119 | 4.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 145.00 | 77.15 | 83.20 | 80.18 | 85.26 | 0.00 | 0.00% | 0.55 | 0 | 21 | 4.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 150.00 | 72.15 | 78.20 | 75.18 | 81.40 | 0.00 | 0.00% | 0.50 | 0 | 39 | 4.40 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 155.00 | 67.50 | 71.25 | 69.38 | 69.38 | -2.63 | -3.66% | 0.45 | 1 | 79 | 4.13 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 160.00 | 63.15 | 64.65 | 63.90 | 65.20 | -1.71 | -2.56% | 0.40 | 1 | 348 | 3.36 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 165.00 | 56.95 | 63.15 | 60.05 | 64.95 | 0.00 | 0.00% | 0.36 | 0 | 57 | 3.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 170.00 | 53.35 | 55.65 | 54.50 | 54.83 | -8.07 | -12.83% | 0.32 | 1 | 182 | 2.86 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 175.00 | 48.40 | 53.15 | 50.78 | 51.06 | 0.00 | 0.00% | 0.29 | 0 | 91 | 3.12 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 180.00 | 44.00 | 44.65 | 44.33 | 46.02 | 0.00 | 0.00% | 0.25 | 0 | 629 | 1.54 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 185.00 | 38.60 | 41.50 | 40.05 | 39.75 | -0.88 | -2.17% | 0.22 | 10 | 287 | 1.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 187.50 | 36.35 | 37.40 | 36.88 | 40.00 | 0.00 | 0.00% | 0.20 | 0 | 90 | 1.63 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 190.00 | 33.85 | 34.75 | 34.30 | 34.15 | -2.08 | -5.75% | 0.18 | 6 | 412 | 1.22 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 192.50 | 31.25 | 34.90 | 33.08 | 32.95 | -4.70 | -12.49% | 0.17 | 1 | 30 | 1.95 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 195.00 | 29.10 | 29.95 | 29.53 | 30.10 | -0.34 | -1.12% | 0.15 | 10 | 1,027 | 1.35 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 197.50 | 26.30 | 27.75 | 27.03 | 28.10 | 0.00 | 0.00% | 0.14 | 0 | 109 | 1.24 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 200.00 | 24.25 | 24.50 | 24.38 | 24.65 | -1.75 | -6.63% | 0.12 | 516 | 1,970 | 0.99 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 202.50 | 21.35 | 22.80 | 22.08 | 22.00 | -2.00 | -8.34% | 0.11 | 6 | 698 | 1.29 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 205.00 | 19.20 | 19.45 | 19.33 | 19.35 | -1.03 | -5.06% | 0.09 | 190 | 1,062 | 0.75 | 0.99 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 207.50 | 16.60 | 16.95 | 16.78 | 17.69 | -0.46 | -2.54% | 0.08 | 1,781 | 690 | 0.67 | 0.98 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 210.00 | 14.30 | 14.45 | 14.38 | 14.38 | -1.57 | -9.85% | 0.07 | 1,047 | 7,324 | 0.57 | 0.95 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 212.50 | 11.85 | 12.00 | 11.93 | 11.98 | -1.12 | -8.55% | 0.06 | 1,121 | 2,142 | 0.37 | 0.93 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 215.00 | 9.50 | 9.60 | 9.55 | 9.57 | -1.48 | -13.40% | 0.04 | 991 | 6,019 | 0.37 | 0.89 | 0.02 | -0.32 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 217.50 | 7.30 | 7.35 | 7.33 | 7.31 | -1.54 | -17.41% | 0.03 | 507 | 2,543 | 0.37 | 0.84 | 0.03 | -0.39 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 220.00 | 5.25 | 5.30 | 5.28 | 5.26 | -1.49 | -22.08% | 0.02 | 2,737 | 9,786 | 0.37 | 0.76 | 0.04 | -0.46 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 222.50 | 3.55 | 3.60 | 3.58 | 3.56 | -1.09 | -23.45% | 0.02 | 6,300 | 2,253 | 0.37 | 0.64 | 0.06 | -0.51 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 225.00 | 2.25 | 2.26 | 2.26 | 2.25 | -1.10 | -32.84% | 0.01 | 17,308 | 16,900 | 0.37 | 0.49 | 0.06 | -0.54 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 227.50 | 1.31 | 1.33 | 1.32 | 1.30 | -0.89 | -40.64% | 0.01 | 21,145 | 47,467 | 0.37 | 0.34 | 0.06 | -0.50 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 230.00 | 0.72 | 0.73 | 0.73 | 0.73 | -0.62 | -45.93% | 0.00 | 23,305 | 43,841 | 0.38 | 0.23 | 0.04 | -0.43 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 232.50 | 0.38 | 0.40 | 0.39 | 0.39 | -0.41 | -51.25% | 0.00 | 7,510 | 48,014 | 0.39 | 0.14 | 0.03 | -0.35 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 235.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.26 | -54.17% | 0.00 | 20,240 | 57,012 | 0.41 | 0.09 | 0.02 | -0.27 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 237.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.16 | -55.18% | 0.00 | 11,810 | 45,696 | 0.43 | 0.06 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 240.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.10 | -52.64% | 0.00 | 5,524 | 48,583 | 0.46 | 0.03 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 242.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 1,137 | 8,624 | 0.48 | 0.02 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 245.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 3,033 | 15,388 | 0.51 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 247.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 863 | 3,729 | 0.53 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3,065 | 19,003 | 0.56 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 252.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 596 | 15,637 | 0.60 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 405 | 10,000 | 0.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 257.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4,936 | 10,272 | 0.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,754 | 30,557 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 309 | 6,127 | 0.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 7,016 | 0.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,039 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,566 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 716 | 1.04 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 1.11 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,131 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7,314 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 964 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:03 AM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,142 | 1.43 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,370 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 9:59:03 AM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.66 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:59:03 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:59:03 AM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 9:59:03 AM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 9:59:03 AM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 9:59:03 AM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM 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 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 9:59:03 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 9:59:03 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 9:59:03 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 9:59:03 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:03 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:03 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:03 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,932 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 10,091 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,227 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18,407 | 10,569 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,429 | 2.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,689 | 2.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 135 | 7,727 | 2.31 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 884 | 2,726 | 2.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,322 | 4,974 | 2.08 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 2,489 | 1.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 600 | 3,792 | 1.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 1,327 | 1.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 160.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 311 | 3,556 | 1.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,696 | 4,545 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,565 | 12,066 | 1.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 175.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 51 | 5,833 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 174 | 5,581 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 185.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1,084 | 11,724 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 187.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1,066 | 3,507 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 190.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 736 | 11,833 | 0.91 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 192.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 3,098 | 2,763 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 195.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1,540 | 9,938 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 197.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 64 | 2,708 | 0.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 200.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 340 | 11,731 | 0.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 202.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 506 | 2,847 | 0.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 205.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 808 | 9,361 | 0.62 | -0.01 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 207.50 | 0.12 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 1,227 | 18,710 | 0.57 | -0.02 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 210.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.06 | -27.28% | 0.00 | 1,155 | 14,258 | 0.52 | -0.05 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 212.50 | 0.22 | 0.23 | 0.23 | 0.22 | -0.07 | -24.14% | 0.00 | 2,303 | 6,513 | 0.49 | -0.07 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 215.00 | 0.36 | 0.37 | 0.37 | 0.35 | -0.04 | -10.26% | 0.00 | 3,456 | 15,214 | 0.45 | -0.11 | 0.02 | -0.32 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 217.50 | 0.62 | 0.63 | 0.63 | 0.63 | -0.01 | -1.57% | 0.00 | 4,180 | 10,200 | 0.43 | -0.16 | 0.03 | -0.39 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 220.00 | 1.10 | 1.11 | 1.11 | 1.10 | +0.06 | +5.77% | 0.01 | 18,590 | 31,250 | 0.41 | -0.24 | 0.04 | -0.46 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 222.50 | 1.89 | 1.90 | 1.90 | 1.90 | +0.17 | +9.83% | 0.01 | 9,575 | 9,208 | 0.40 | -0.36 | 0.06 | -0.51 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 225.00 | 3.05 | 3.10 | 3.08 | 3.10 | +0.39 | +14.40% | 0.01 | 10,309 | 13,173 | 0.40 | -0.51 | 0.06 | -0.54 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 227.50 | 4.60 | 4.70 | 4.65 | 4.58 | +0.48 | +11.71% | 0.02 | 1,450 | 9,926 | 0.41 | -0.66 | 0.06 | -0.50 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 230.00 | 6.50 | 6.60 | 6.55 | 6.20 | +0.25 | +4.21% | 0.03 | 531 | 8,540 | 0.43 | -0.77 | 0.04 | -0.43 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 232.50 | 8.70 | 8.75 | 8.73 | 8.55 | +0.55 | +6.88% | 0.04 | 619 | 3,145 | 0.46 | -0.86 | 0.03 | -0.35 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 235.00 | 11.05 | 11.10 | 11.08 | 11.10 | +1.30 | +13.27% | 0.05 | 180 | 2,325 | 0.50 | -0.91 | 0.02 | -0.27 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 237.50 | 13.40 | 13.55 | 13.48 | 13.48 | +0.86 | +6.82% | 0.06 | 611 | 434 | 0.56 | -0.94 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 240.00 | 15.50 | 16.05 | 15.78 | 16.11 | +1.09 | +7.26% | 0.07 | 193 | 787 | 0.67 | -0.97 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 242.50 | 17.80 | 18.65 | 18.23 | 17.93 | +0.43 | +2.46% | 0.08 | 6 | 109 | 0.92 | -0.98 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 245.00 | 20.30 | 21.10 | 20.70 | 20.92 | +1.57 | +8.12% | 0.08 | 2 | 353 | 0.87 | -0.99 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 247.50 | 23.05 | 23.75 | 23.40 | 22.11 | 0.00 | 0.00% | 0.09 | 0 | 77 | 1.19 | -0.99 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 250.00 | 25.35 | 26.40 | 25.88 | 24.28 | 0.00 | 0.00% | 0.10 | 0 | 196 | 0.99 | -1.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 252.50 | 27.20 | 29.55 | 28.38 | 28.85 | +2.35 | +8.87% | 0.11 | 2 | 30 | 1.37 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 255.00 | 30.75 | 31.00 | 30.88 | 29.40 | 0.00 | 0.00% | 0.12 | 0 | 59 | 1.44 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 257.50 | 32.20 | 34.60 | 33.40 | 24.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.51 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 260.00 | 35.05 | 37.25 | 36.15 | 34.05 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.24 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 265.00 | 39.70 | 42.00 | 40.85 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.72 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 9:59:03 AM EST |
| 270.00 | 44.70 | 46.30 | 45.50 | 39.78 | 0.00 | 0.00% | 0.17 | 0 | 20 | 1.86 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 275.00 | 49.65 | 52.05 | 50.85 | 44.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.99 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 280.00 | 55.25 | 56.25 | 55.75 | 55.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 9:59:03 AM EST |
| 285.00 | 59.70 | 62.05 | 60.88 | 52.85 | 0.00 | 0.00% | 0.21 | 0 | 57 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 290.00 | 65.20 | 66.15 | 65.68 | 64.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 9:59:03 AM EST |
| 295.00 | 69.40 | 72.00 | 70.70 | 68.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 300.00 | 74.75 | 77.05 | 75.90 | 76.08 | +6.05 | +8.64% | 0.25 | 6 | 11 | 2.57 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 9:59:03 AM EST |
| 305.00 | 80.20 | 81.25 | 80.73 | % | 0.26 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 310.00 | 85.20 | 86.20 | 85.70 | % | 0.28 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 315.00 | 90.20 | 91.15 | 90.68 | 103.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 9:59:03 AM EST |
| 320.00 | 94.65 | 97.10 | 95.88 | 94.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 9:59:03 AM EST |
| 325.00 | 100.20 | 101.15 | 100.68 | % | 0.31 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 330.00 | 104.65 | 107.05 | 105.85 | 96.68 | 0.00 | 0.00% | 0.32 | 0 | 9 | 3.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 9:59:03 AM EST |
| 335.00 | 110.20 | 111.15 | 110.68 | % | 0.33 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 340.00 | 115.20 | 116.15 | 115.68 | % | 0.34 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 345.00 | 120.20 | 121.15 | 120.68 | % | 0.35 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 350.00 | 125.20 | 126.15 | 125.68 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 360.00 | 135.20 | 136.15 | 135.68 | % | 0.38 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 370.00 | 145.20 | 146.15 | 145.68 | % | 0.39 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 380.00 | 155.20 | 156.15 | 155.68 | % | 0.41 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/9/2026 9:59:03 AM EST | |||
| 390.00 | 165.20 | 166.15 | 165.68 | 175.96 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 9:59:03 AM EST |