Options Chain for AMAZON COM INC COM (AMZN) - $210.32 as of 2/6/2026 7:15:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 83.80 | 87.35 | 85.58 | 82.73 | -28.62 | -25.71% | 0.68 | 10 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 130.00 | 79.00 | 82.35 | 80.68 | 77.67 | -15.88 | -16.98% | 0.62 | 3 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 135.00 | 74.10 | 77.40 | 75.75 | 73.95 | -14.58 | -16.47% | 0.56 | 34 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 140.00 | 68.95 | 72.40 | 70.68 | 64.05 | -21.05 | -24.74% | 0.50 | 3 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 145.00 | 64.00 | 67.40 | 65.70 | 91.59 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 150.00 | 59.05 | 62.30 | 60.68 | 52.62 | -35.35 | -40.19% | 0.40 | 1 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 152.50 | 56.80 | 59.80 | 58.30 | 53.01 | % | 0.38 | 4 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 155.00 | 54.35 | 57.30 | 55.83 | 51.28 | -16.10 | -23.90% | 0.36 | 3 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 157.50 | 51.65 | 54.80 | 53.23 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 160.00 | 49.35 | 52.25 | 50.80 | 42.11 | -20.91 | -33.18% | 0.32 | 1 | 29 | 1.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 162.50 | 46.65 | 49.80 | 48.23 | % | 0.30 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 165.00 | 44.05 | 47.25 | 45.65 | 39.94 | -31.33 | -43.96% | 0.28 | 10 | 12 | 1.41 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 167.50 | 41.65 | 44.85 | 43.25 | % | 0.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 170.00 | 39.10 | 42.25 | 40.68 | 35.20 | -17.90 | -33.71% | 0.24 | 15 | 32 | 1.29 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 172.50 | 36.80 | 39.75 | 38.28 | 33.44 | % | 0.22 | 1 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 175.00 | 34.35 | 37.30 | 35.83 | 48.45 | 0.00 | 0.00% | 0.20 | 0 | 17 | 1.16 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 177.50 | 31.65 | 34.85 | 33.25 | % | 0.19 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:04 PM EST | |||
| 180.00 | 29.55 | 32.30 | 30.93 | 27.10 | -16.40 | -37.71% | 0.17 | 76 | 17 | 1.03 | 1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 182.50 | 26.90 | 29.85 | 28.38 | 25.49 | % | 0.16 | 4 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 185.00 | 25.05 | 26.00 | 25.53 | 25.10 | -14.35 | -36.38% | 0.14 | 83 | 55 | 0.87 | 0.99 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 187.50 | 21.75 | 24.90 | 23.33 | 20.27 | -16.93 | -45.52% | 0.12 | 11 | 1 | 0.81 | 0.98 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 190.00 | 20.10 | 21.10 | 20.60 | 20.50 | -13.70 | -40.06% | 0.11 | 303 | 159 | 0.57 | 0.96 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 192.50 | 17.10 | 19.90 | 18.50 | 16.25 | % | 0.10 | 189 | 0 | 0.67 | 0.95 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 195.00 | 14.85 | 17.25 | 16.05 | 15.80 | -13.80 | -46.63% | 0.08 | 382 | 59 | 0.60 | 0.92 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 197.50 | 12.80 | 14.60 | 13.70 | 13.55 | -32.50 | -70.58% | 0.07 | 620 | 30 | 0.53 | 0.89 | 0.02 | -0.17 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 200.00 | 11.15 | 11.50 | 11.33 | 11.37 | -14.43 | -55.93% | 0.06 | 4,524 | 258 | 0.37 | 0.84 | 0.02 | -0.21 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 202.50 | 9.10 | 9.60 | 9.35 | 9.45 | -14.30 | -60.22% | 0.05 | 2,799 | 47 | 0.36 | 0.79 | 0.03 | -0.24 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 205.00 | 7.30 | 7.50 | 7.40 | 7.37 | -14.47 | -66.26% | 0.04 | 14,793 | 448 | 0.35 | 0.71 | 0.03 | -0.27 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 207.50 | 5.60 | 5.80 | 5.70 | 5.80 | -14.22 | -71.03% | 0.03 | 12,055 | 75 | 0.35 | 0.63 | 0.04 | -0.29 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 210.00 | 4.20 | 4.35 | 4.28 | 4.21 | -13.86 | -76.71% | 0.02 | 31,566 | 294 | 0.34 | 0.53 | 0.04 | -0.30 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 212.50 | 3.05 | 3.20 | 3.13 | 3.10 | -13.25 | -81.04% | 0.01 | 8,403 | 197 | 0.35 | 0.43 | 0.04 | -0.29 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 215.00 | 2.20 | 2.30 | 2.25 | 2.23 | -13.29 | -85.64% | 0.01 | 22,177 | 316 | 0.35 | 0.34 | 0.04 | -0.28 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 217.50 | 1.51 | 1.63 | 1.57 | 1.62 | -11.83 | -87.96% | 0.01 | 7,583 | 206 | 0.36 | 0.26 | 0.03 | -0.25 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 220.00 | 1.14 | 1.18 | 1.16 | 1.15 | -11.05 | -90.58% | 0.01 | 27,640 | 660 | 0.37 | 0.20 | 0.03 | -0.22 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 222.50 | 0.80 | 0.96 | 0.88 | 0.86 | -9.84 | -91.97% | 0.00 | 6,179 | 447 | 0.38 | 0.15 | 0.02 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 225.00 | 0.65 | 0.70 | 0.68 | 0.70 | -8.80 | -92.64% | 0.00 | 14,231 | 2,072 | 0.40 | 0.12 | 0.02 | -0.17 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 227.50 | 0.47 | 0.60 | 0.54 | 0.53 | -7.87 | -93.69% | 0.00 | 3,994 | 685 | 0.42 | 0.09 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 230.00 | 0.42 | 0.44 | 0.43 | 0.43 | -7.04 | -94.25% | 0.00 | 8,172 | 3,040 | 0.44 | 0.07 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 232.50 | 0.35 | 0.40 | 0.38 | 0.36 | -5.94 | -94.29% | 0.00 | 1,062 | 502 | 0.46 | 0.06 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 235.00 | 0.29 | 0.31 | 0.30 | 0.30 | -5.19 | -94.54% | 0.00 | 2,826 | 3,591 | 0.48 | 0.05 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 237.50 | 0.18 | 0.28 | 0.23 | 0.25 | -4.53 | -94.77% | 0.00 | 472 | 799 | 0.50 | 0.04 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 240.00 | 0.20 | 0.24 | 0.22 | 0.21 | -3.81 | -94.78% | 0.00 | 5,596 | 6,834 | 0.52 | 0.03 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 242.50 | 0.16 | 0.25 | 0.21 | 0.19 | -3.06 | -94.16% | 0.00 | 537 | 907 | 0.53 | 0.02 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 245.00 | 0.15 | 0.20 | 0.18 | 0.16 | -2.66 | -94.33% | 0.00 | 5,340 | 6,342 | 0.55 | 0.02 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 247.50 | 0.12 | 0.20 | 0.16 | 0.13 | -2.11 | -94.20% | 0.00 | 589 | 666 | 0.56 | 0.02 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 250.00 | 0.09 | 0.15 | 0.12 | 0.11 | -1.78 | -94.18% | 0.00 | 3,403 | 9,637 | 0.58 | 0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 252.50 | 0.07 | 0.27 | 0.17 | 0.11 | -1.43 | -92.86% | 0.00 | 189 | 843 | 0.59 | 0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 255.00 | 0.07 | 0.10 | 0.09 | 0.09 | -1.13 | -92.63% | 0.00 | 2,116 | 6,452 | 0.62 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 257.50 | 0.06 | 0.28 | 0.17 | 0.06 | -0.95 | -94.06% | 0.00 | 404 | 1,204 | 0.63 | 0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 260.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.75 | -91.47% | 0.00 | 2,121 | 5,350 | 0.65 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 262.50 | 0.04 | 0.27 | 0.16 | 0.06 | -0.59 | -90.77% | 0.00 | 596 | 612 | 0.66 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 265.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.49 | -90.75% | 0.00 | 1,057 | 7,833 | 0.67 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 267.50 | 0.04 | 0.25 | 0.15 | 0.05 | -0.38 | -88.38% | 0.00 | 48 | 275 | 0.69 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 270.00 | 0.03 | 0.24 | 0.14 | 0.05 | -0.33 | -86.85% | 0.00 | 728 | 2,900 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 272.50 | 0.02 | 0.24 | 0.13 | 0.03 | -0.28 | -90.33% | 0.00 | 154 | 316 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 275.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.22 | -84.62% | 0.00 | 189 | 2,537 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 277.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.22 | -84.62% | 0.00 | 60 | 561 | 0.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 280.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 358 | 1,851 | 0.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 282.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 42 | 554 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 285.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 205 | 1,895 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 287.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 41 | 804 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 290.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 538 | 2,321 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 94 | 1,494 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 274 | 1,742 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 305.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 673 | 130 | 0.88 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 728 | 141 | 0.92 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 97 | 57 | 0.95 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.18 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.32 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 111 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 150 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 66 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 134 | 568 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 152.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 155.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 714 | 151 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 157.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 9 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 160.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.12 | -85.72% | 0.00 | 375 | 1,219 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 162.50 | 0.00 | 0.23 | 0.12 | 0.02 | % | 0.00 | 24 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.22 | -91.67% | 0.00 | 318 | 189 | 0.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 167.50 | 0.01 | 0.04 | 0.03 | 0.04 | % | 0.00 | 267 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 170.00 | 0.01 | 0.03 | 0.02 | 0.05 | -0.26 | -83.88% | 0.00 | 1,458 | 441 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 172.50 | 0.01 | 0.04 | 0.03 | 0.05 | % | 0.00 | 107 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 175.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.41 | -91.12% | 0.00 | 1,999 | 3,788 | 0.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 177.50 | 0.03 | 0.06 | 0.05 | 0.07 | % | 0.00 | 44 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 180.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.59 | -92.19% | 0.00 | 2,533 | 1,410 | 0.50 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 182.50 | 0.06 | 0.08 | 0.07 | 0.06 | % | 0.00 | 805 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 185.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.83 | -91.21% | 0.00 | 1,676 | 743 | 0.46 | -0.01 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 187.50 | 0.12 | 0.15 | 0.14 | 0.13 | -1.00 | -88.50% | 0.00 | 5,166 | 808 | 0.44 | -0.02 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 190.00 | 0.19 | 0.21 | 0.20 | 0.18 | -1.14 | -86.37% | 0.00 | 3,365 | 674 | 0.43 | -0.04 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 192.50 | 0.27 | 0.30 | 0.29 | 0.27 | -1.48 | -84.58% | 0.00 | 1,496 | 59 | 0.41 | -0.05 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 195.00 | 0.40 | 0.43 | 0.42 | 0.41 | -1.57 | -79.30% | 0.00 | 4,153 | 730 | 0.40 | -0.08 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 197.50 | 0.60 | 0.63 | 0.62 | 0.60 | -1.77 | -74.69% | 0.00 | 4,406 | 311 | 0.38 | -0.11 | 0.02 | -0.17 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 200.00 | 0.90 | 0.91 | 0.91 | 0.91 | -1.86 | -67.15% | 0.00 | 11,137 | 7,316 | 0.38 | -0.16 | 0.02 | -0.21 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 202.50 | 1.33 | 1.38 | 1.36 | 1.36 | -1.98 | -59.29% | 0.01 | 3,455 | 484 | 0.37 | -0.21 | 0.03 | -0.24 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 205.00 | 1.86 | 2.00 | 1.93 | 2.00 | -1.89 | -48.59% | 0.01 | 7,526 | 5,985 | 0.36 | -0.29 | 0.03 | -0.27 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 207.50 | 2.65 | 2.89 | 2.77 | 2.75 | -1.77 | -39.16% | 0.01 | 3,390 | 1,321 | 0.36 | -0.37 | 0.04 | -0.29 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 210.00 | 3.80 | 3.95 | 3.88 | 3.85 | -1.39 | -26.53% | 0.02 | 4,398 | 2,234 | 0.35 | -0.47 | 0.04 | -0.30 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 212.50 | 4.90 | 5.30 | 5.10 | 5.15 | -1.00 | -16.26% | 0.02 | 1,106 | 201 | 0.35 | -0.57 | 0.04 | -0.29 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 215.00 | 6.20 | 6.95 | 6.58 | 6.65 | -0.45 | -6.34% | 0.03 | 2,511 | 5,527 | 0.36 | -0.66 | 0.04 | -0.28 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 217.50 | 7.80 | 8.90 | 8.35 | 8.55 | +0.58 | +7.28% | 0.04 | 379 | 322 | 0.37 | -0.74 | 0.03 | -0.25 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 220.00 | 10.60 | 10.90 | 10.75 | 10.73 | +1.48 | +16.00% | 0.05 | 1,576 | 2,827 | 0.38 | -0.80 | 0.03 | -0.22 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 222.50 | 12.60 | 13.25 | 12.93 | 12.52 | +2.07 | +19.81% | 0.06 | 759 | 1,213 | 0.38 | -0.85 | 0.02 | -0.20 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 225.00 | 15.10 | 15.50 | 15.30 | 14.95 | +3.30 | +28.33% | 0.07 | 1,037 | 2,257 | 0.39 | -0.88 | 0.02 | -0.17 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 227.50 | 16.70 | 18.00 | 17.35 | 17.50 | +4.40 | +33.59% | 0.08 | 394 | 544 | 0.48 | -0.91 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 230.00 | 19.05 | 20.30 | 19.68 | 19.82 | +5.27 | +36.22% | 0.09 | 468 | 2,999 | 0.47 | -0.93 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 232.50 | 21.30 | 22.80 | 22.05 | 26.28 | +9.88 | +60.25% | 0.09 | 233 | 204 | 0.54 | -0.94 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 235.00 | 24.75 | 25.20 | 24.98 | 24.81 | +7.21 | +40.97% | 0.11 | 281 | 1,180 | 0.55 | -0.95 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 237.50 | 26.95 | 27.65 | 27.30 | 26.60 | +7.10 | +36.41% | 0.11 | 247 | 226 | 0.56 | -0.96 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 240.00 | 29.65 | 30.15 | 29.90 | 29.30 | +8.22 | +39.00% | 0.12 | 118 | 1,644 | 0.67 | -0.97 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 242.50 | 30.90 | 33.05 | 31.98 | 31.65 | +8.79 | +38.46% | 0.13 | 111 | 457 | 0.82 | -0.98 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 245.00 | 33.40 | 35.40 | 34.40 | 34.79 | +9.70 | +38.67% | 0.14 | 40 | 526 | 0.85 | -0.98 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 247.50 | 36.95 | 38.40 | 37.68 | 37.37 | +10.82 | +40.76% | 0.15 | 62 | 182 | 1.00 | -0.98 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 250.00 | 37.95 | 41.10 | 39.53 | 43.38 | +14.87 | +52.16% | 0.16 | 23 | 253 | 1.04 | -0.99 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 252.50 | 40.45 | 43.30 | 41.88 | 44.50 | +21.45 | +93.06% | 0.17 | 27 | 71 | 1.03 | -0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 255.00 | 43.35 | 45.55 | 44.45 | 45.50 | +21.15 | +86.86% | 0.17 | 421 | 622 | 1.02 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 257.50 | 45.45 | 48.60 | 47.03 | 47.67 | +12.62 | +36.01% | 0.18 | 10 | 96 | 1.16 | -0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 260.00 | 48.85 | 50.05 | 49.45 | 53.62 | +14.92 | +38.56% | 0.19 | 948 | 1,062 | 0.99 | -1.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 262.50 | 50.45 | 53.60 | 52.03 | 40.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.24 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 265.00 | 52.95 | 55.55 | 54.25 | 59.37 | +17.02 | +40.19% | 0.20 | 4 | 102 | 1.17 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 267.50 | 55.45 | 58.70 | 57.08 | 44.75 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.32 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 270.00 | 57.95 | 61.30 | 59.63 | 47.20 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.36 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 272.50 | 60.45 | 63.75 | 62.10 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 275.00 | 62.95 | 66.30 | 64.63 | 69.28 | +18.61 | +36.73% | 0.24 | 21 | 21 | 1.44 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 277.50 | 65.45 | 68.80 | 67.13 | 51.66 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 280.00 | 67.95 | 71.15 | 69.55 | 74.49 | +18.92 | +34.05% | 0.25 | 2 | 1 | 1.50 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 282.50 | 70.45 | 73.80 | 72.13 | 56.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 285.00 | 72.95 | 76.15 | 74.55 | 59.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 287.50 | 75.45 | 78.80 | 77.13 | 63.17 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:04 PM EST |
| 290.00 | 77.95 | 81.15 | 79.55 | 51.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 4:00:04 PM EST |
| 295.00 | 82.95 | 86.15 | 84.55 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 300.00 | 87.95 | 91.10 | 89.53 | 55.21 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |
| 305.00 | 92.95 | 96.15 | 94.55 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 310.00 | 97.95 | 101.15 | 99.55 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 315.00 | 102.95 | 106.30 | 104.63 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 320.00 | 107.95 | 111.30 | 109.63 | 109.45 | +33.05 | +43.26% | 0.34 | 1 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST |
| 325.00 | 112.95 | 116.30 | 114.63 | 114.47 | % | 0.35 | 1 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:04 PM EST | |
| 330.00 | 117.95 | 121.30 | 119.63 | % | 0.36 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 335.00 | 122.95 | 126.30 | 124.63 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 340.00 | 127.95 | 131.30 | 129.63 | % | 0.38 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:04 PM EST | |||
| 345.00 | 132.95 | 136.30 | 134.63 | 101.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:04 PM EST |