Options Chain for ROKU INC COM CL A (ROKU) - $86.05 as of 2/6/2026 3:21:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 24.05 | 28.00 | 26.03 | % | 0.43 | 0 | 0 | 2.57 | 0.98 | 0.00 | -0.07 | 2/6/2026 3:59:45 PM EST | |||
| 62.00 | 22.45 | 26.05 | 24.25 | % | 0.39 | 0 | 0 | 2.42 | 0.97 | 0.00 | -0.09 | 2/6/2026 3:59:45 PM EST | |||
| 63.00 | 21.30 | 25.05 | 23.18 | % | 0.37 | 0 | 0 | 2.33 | 0.97 | 0.00 | -0.10 | 2/6/2026 3:59:45 PM EST | |||
| 64.00 | 20.60 | 24.25 | 22.43 | % | 0.35 | 0 | 0 | 2.33 | 0.96 | 0.01 | -0.12 | 2/6/2026 3:59:45 PM EST | |||
| 65.00 | 19.70 | 23.35 | 21.53 | % | 0.33 | 0 | 0 | 2.28 | 0.95 | 0.01 | -0.13 | 2/6/2026 3:59:45 PM EST | |||
| 66.00 | 18.70 | 22.25 | 20.48 | % | 0.31 | 0 | 0 | 2.16 | 0.94 | 0.01 | -0.15 | 2/6/2026 3:59:45 PM EST | |||
| 67.00 | 17.65 | 21.50 | 19.58 | % | 0.29 | 0 | 0 | 2.16 | 0.93 | 0.01 | -0.17 | 2/6/2026 3:59:45 PM EST | |||
| 68.00 | 16.65 | 20.50 | 18.58 | % | 0.27 | 0 | 0 | 2.08 | 0.92 | 0.01 | -0.19 | 2/6/2026 3:59:45 PM EST | |||
| 69.00 | 16.20 | 19.65 | 17.93 | % | 0.26 | 0 | 0 | 2.04 | 0.91 | 0.01 | -0.21 | 2/6/2026 3:59:45 PM EST | |||
| 70.00 | 15.45 | 18.60 | 17.03 | 17.80 | -6.44 | -26.57% | 0.24 | 100 | 3 | 1.94 | 0.89 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 71.00 | 14.15 | 17.90 | 16.03 | % | 0.23 | 0 | 0 | 1.95 | 0.88 | 0.01 | -0.24 | 2/6/2026 3:59:45 PM EST | |||
| 72.00 | 13.60 | 17.20 | 15.40 | % | 0.21 | 0 | 0 | 1.95 | 0.86 | 0.01 | -0.26 | 2/6/2026 3:59:45 PM EST | |||
| 73.00 | 13.00 | 16.20 | 14.60 | % | 0.20 | 0 | 0 | 1.18 | 0.84 | 0.02 | -0.28 | 2/6/2026 3:59:45 PM EST | |||
| 74.00 | 12.35 | 15.35 | 13.85 | % | 0.19 | 0 | 0 | 1.29 | 0.82 | 0.02 | -0.30 | 2/6/2026 3:59:45 PM EST | |||
| 75.00 | 11.40 | 14.10 | 12.75 | 19.76 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.20 | 0.81 | 0.02 | -0.32 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 76.00 | 10.10 | 13.65 | 11.88 | % | 0.16 | 0 | 0 | 1.11 | 0.78 | 0.02 | -0.34 | 2/6/2026 3:59:45 PM EST | |||
| 77.00 | 10.10 | 12.80 | 11.45 | % | 0.15 | 0 | 0 | 1.28 | 0.76 | 0.02 | -0.36 | 2/6/2026 3:59:45 PM EST | |||
| 78.00 | 9.65 | 11.35 | 10.50 | 9.46 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.15 | 0.74 | 0.02 | -0.37 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 79.00 | 9.00 | 11.15 | 10.08 | 8.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.33 | 0.72 | 0.02 | -0.39 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 80.00 | 8.30 | 10.15 | 9.23 | 9.50 | 0.00 | 0.00% | 0.12 | 0 | 26 | 1.29 | 0.69 | 0.02 | -0.40 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 81.00 | 8.10 | 9.15 | 8.63 | % | 0.11 | 0 | 0 | 1.24 | 0.67 | 0.02 | -0.41 | 2/6/2026 3:59:45 PM EST | |||
| 82.00 | 7.30 | 9.35 | 8.33 | % | 0.10 | 0 | 0 | 1.31 | 0.64 | 0.02 | -0.42 | 2/6/2026 3:59:45 PM EST | |||
| 83.00 | 6.00 | 8.00 | 7.00 | 6.22 | 0.00 | 0.00% | 0.08 | 0 | 52 | 1.14 | 0.62 | 0.03 | -0.43 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 84.00 | 6.40 | 7.50 | 6.95 | 7.15 | +1.17 | +19.57% | 0.08 | 1 | 65 | 1.26 | 0.59 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 85.00 | 5.85 | 6.50 | 6.18 | 6.45 | 0.00 | 0.00% | 0.07 | 539 | 105 | 1.22 | 0.56 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 86.00 | 5.40 | 6.15 | 5.78 | 5.87 | +0.47 | +8.71% | 0.07 | 121 | 4 | 1.19 | 0.54 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 87.00 | 5.20 | 5.65 | 5.43 | 5.40 | +0.05 | +0.94% | 0.06 | 254 | 2 | 1.21 | 0.51 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 88.00 | 4.45 | 5.30 | 4.88 | 5.00 | +0.40 | +8.70% | 0.06 | 14 | 51 | 1.18 | 0.48 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 89.00 | 4.10 | 5.10 | 4.60 | 5.10 | -1.35 | -20.93% | 0.05 | 8 | 21 | 1.24 | 0.46 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 90.00 | 3.95 | 4.25 | 4.10 | 4.25 | +0.38 | +9.82% | 0.05 | 1,083 | 172 | 1.22 | 0.43 | 0.03 | -0.43 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 91.00 | 3.40 | 5.15 | 4.28 | 17.77 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.33 | 0.41 | 0.03 | -0.42 | 1/26/2026 | 2/6/2026 3:59:45 PM EST |
| 92.00 | 2.41 | 4.25 | 3.33 | 3.00 | -0.61 | -16.90% | 0.04 | 16 | 8 | 1.18 | 0.38 | 0.03 | -0.42 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 93.00 | 2.67 | 3.85 | 3.26 | 3.07 | -3.00 | -49.43% | 0.04 | 1 | 8 | 1.23 | 0.36 | 0.03 | -0.41 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 94.00 | 2.50 | 3.50 | 3.00 | 2.95 | +0.12 | +4.24% | 0.03 | 3 | 4 | 1.24 | 0.34 | 0.02 | -0.39 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 95.00 | 2.21 | 3.00 | 2.61 | 2.61 | -0.29 | -10.00% | 0.03 | 56 | 539 | 1.21 | 0.31 | 0.02 | -0.38 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 96.00 | 1.43 | 2.83 | 2.13 | 2.52 | -0.26 | -9.36% | 0.02 | 20 | 78 | 1.15 | 0.29 | 0.02 | -0.37 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 97.00 | 1.81 | 2.55 | 2.18 | 2.35 | +0.05 | +2.18% | 0.02 | 34 | 136 | 1.23 | 0.27 | 0.02 | -0.35 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 98.00 | 1.56 | 3.20 | 2.38 | 1.83 | +0.24 | +15.10% | 0.02 | 1 | 80 | 1.32 | 0.25 | 0.02 | -0.34 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 99.00 | 1.36 | 2.34 | 1.85 | 1.95 | -1.95 | -50.00% | 0.02 | 22 | 139 | 1.23 | 0.23 | 0.02 | -0.33 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 100.00 | 1.14 | 2.00 | 1.57 | 1.65 | -0.04 | -2.37% | 0.02 | 29 | 200 | 1.20 | 0.21 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 101.00 | 1.20 | 2.18 | 1.69 | 1.62 | +0.23 | +16.55% | 0.02 | 20 | 17 | 1.28 | 0.20 | 0.02 | -0.29 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 102.00 | 1.04 | 1.70 | 1.37 | 1.52 | -0.03 | -1.94% | 0.01 | 88 | 12 | 1.24 | 0.18 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 103.00 | 1.17 | 1.52 | 1.35 | 1.13 | -0.12 | -9.60% | 0.01 | 7 | 17 | 1.28 | 0.17 | 0.02 | -0.26 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 104.00 | 0.95 | 1.30 | 1.13 | 0.81 | -0.59 | -42.15% | 0.01 | 6 | 27 | 1.24 | 0.15 | 0.02 | -0.25 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 105.00 | 0.62 | 1.23 | 0.93 | 1.01 | +0.01 | +1.00% | 0.01 | 25 | 302 | 1.21 | 0.14 | 0.02 | -0.23 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 106.00 | 0.71 | 1.69 | 1.20 | 0.88 | -0.17 | -16.19% | 0.01 | 5 | 102 | 1.34 | 0.13 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 107.00 | 0.19 | 1.19 | 0.69 | 0.83 | -0.07 | -7.78% | 0.01 | 9 | 65 | 1.14 | 0.11 | 0.01 | -0.20 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 108.00 | 0.44 | 1.14 | 0.79 | 0.75 | -0.11 | -12.80% | 0.01 | 3 | 67 | 1.26 | 0.10 | 0.01 | -0.19 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 109.00 | 0.36 | 1.01 | 0.69 | 0.82 | +0.02 | +2.50% | 0.01 | 3 | 150 | 1.30 | 0.09 | 0.01 | -0.18 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 110.00 | 0.32 | 0.75 | 0.54 | 0.65 | 0.00 | 0.00% | 0.00 | 320 | 340 | 1.21 | 0.09 | 0.01 | -0.16 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 111.00 | 0.20 | 0.72 | 0.46 | 0.53 | -0.10 | -15.88% | 0.00 | 75 | 161 | 1.19 | 0.08 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 112.00 | 0.11 | 0.60 | 0.36 | 0.32 | -0.18 | -36.00% | 0.00 | 3 | 72 | 1.14 | 0.07 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 113.00 | 0.00 | 1.32 | 0.66 | 0.43 | -1.30 | -75.15% | 0.01 | 2 | 10 | 1.67 | 0.06 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 114.00 | 0.00 | 0.91 | 0.46 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.54 | 0.06 | 0.01 | -0.12 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 115.00 | 0.18 | 0.54 | 0.36 | 0.36 | -0.04 | -10.00% | 0.00 | 100 | 162 | 1.25 | 0.05 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 116.00 | 0.00 | 0.71 | 0.36 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.05 | 0.01 | -0.10 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 117.00 | 0.00 | 0.52 | 0.26 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.44 | 0.04 | 0.01 | -0.09 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 118.00 | 0.00 | 0.54 | 0.27 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.04 | 0.01 | -0.08 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 119.00 | 0.00 | 0.51 | 0.26 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.49 | 0.03 | 0.01 | -0.08 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 120.00 | 0.01 | 0.45 | 0.23 | 0.24 | -0.02 | -7.70% | 0.00 | 32 | 107 | 1.17 | 0.03 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 121.00 | 0.00 | 0.56 | 0.28 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.58 | 0.03 | 0.00 | -0.06 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 122.00 | 0.00 | 2.33 | 1.17 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.34 | 0.02 | 0.00 | -0.06 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 123.00 | 0.00 | 2.32 | 1.16 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.37 | 0.02 | 0.00 | -0.05 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 124.00 | 0.00 | 0.96 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.02 | 0.00 | -0.05 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.57 | 0.29 | 0.17 | -0.34 | -66.67% | 0.00 | 8 | 44 | 1.70 | 0.02 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 126.00 | 0.00 | 0.93 | 0.47 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.92 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 127.00 | 0.00 | 2.27 | 1.14 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.48 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 128.00 | 0.00 | 2.26 | 1.13 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.51 | 0.01 | 0.00 | -0.03 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 129.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 2.54 | 0.01 | 0.00 | -0.03 | 2/6/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.24 | 1.12 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.56 | 0.01 | 0.00 | -0.03 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 131.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 2.59 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:45 PM EST | |||
| 132.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 0 | 2.40 | 0.01 | 0.00 | -0.02 | 2/6/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 0.38 | 0.19 | 0.17 | -0.60 | -77.93% | 0.00 | 16 | 1 | 1.81 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 1.14 | 0.57 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.40 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.79 | 0.40 | 0.13 | % | 0.01 | 12 | 0 | 1.93 | -0.02 | 0.00 | -0.07 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 62.00 | 0.00 | 1.23 | 0.62 | % | 0.01 | 0 | 0 | 2.03 | -0.03 | 0.00 | -0.09 | 2/6/2026 3:59:45 PM EST | |||
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.01 | -0.03 | 0.00 | -0.10 | 2/6/2026 3:59:45 PM EST | |||
| 64.00 | 0.00 | 0.66 | 0.33 | 0.38 | % | 0.01 | 2 | 0 | 1.58 | -0.04 | 0.01 | -0.12 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 65.00 | 0.00 | 0.42 | 0.21 | 0.35 | -0.10 | -22.23% | 0.00 | 11 | 108 | 1.36 | -0.05 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 66.00 | 0.00 | 1.84 | 0.92 | % | 0.01 | 0 | 0 | 1.98 | -0.06 | 0.01 | -0.15 | 2/6/2026 3:59:45 PM EST | |||
| 67.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.87 | -0.07 | 0.01 | -0.17 | 2/6/2026 3:59:45 PM EST | |||
| 68.00 | 0.15 | 1.05 | 0.60 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | -0.08 | 0.01 | -0.19 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 69.00 | 0.30 | 1.08 | 0.69 | 0.60 | -0.30 | -33.34% | 0.01 | 1 | 2 | 1.25 | -0.09 | 0.01 | -0.21 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 70.00 | 0.41 | 1.26 | 0.84 | 0.58 | % | 0.01 | 6 | 0 | 1.26 | -0.11 | 0.01 | -0.22 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 71.00 | 0.71 | 1.52 | 1.12 | 1.11 | -0.04 | -3.48% | 0.02 | 1 | 1 | 1.34 | -0.12 | 0.01 | -0.24 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 72.00 | 0.86 | 1.54 | 1.20 | 1.21 | -0.13 | -9.71% | 0.02 | 7 | 1 | 1.30 | -0.14 | 0.01 | -0.26 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 73.00 | 0.93 | 1.78 | 1.36 | 1.40 | % | 0.02 | 8 | 0 | 1.28 | -0.16 | 0.02 | -0.28 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 74.00 | 0.92 | 2.13 | 1.53 | 1.60 | +0.40 | +33.34% | 0.02 | 10 | 1 | 1.26 | -0.18 | 0.02 | -0.30 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 75.00 | 1.49 | 2.13 | 1.81 | 1.81 | -0.37 | -16.98% | 0.02 | 27 | 35 | 1.29 | -0.19 | 0.02 | -0.32 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 76.00 | 1.54 | 2.86 | 2.20 | 2.18 | % | 0.03 | 2 | 0 | 1.32 | -0.22 | 0.02 | -0.34 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 77.00 | 1.79 | 2.89 | 2.34 | 2.10 | % | 0.03 | 4 | 0 | 1.28 | -0.24 | 0.02 | -0.36 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 78.00 | 2.26 | 3.60 | 2.93 | 2.52 | -0.19 | -7.02% | 0.04 | 13 | 14 | 1.35 | -0.26 | 0.02 | -0.37 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 79.00 | 2.30 | 3.50 | 2.90 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.26 | -0.28 | 0.02 | -0.39 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 80.00 | 2.81 | 3.40 | 3.11 | 3.29 | -0.31 | -8.62% | 0.04 | 33 | 58 | 1.23 | -0.31 | 0.02 | -0.40 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 81.00 | 3.20 | 5.05 | 4.13 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.37 | -0.33 | 0.02 | -0.41 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 82.00 | 2.53 | 4.65 | 3.59 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.16 | -0.36 | 0.02 | -0.42 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 83.00 | 4.00 | 5.00 | 4.50 | 4.48 | +2.53 | +129.75% | 0.05 | 1 | 1 | 1.27 | -0.38 | 0.03 | -0.43 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 84.00 | 4.35 | 5.00 | 4.68 | 5.15 | -0.15 | -2.83% | 0.06 | 12 | 89 | 1.20 | -0.41 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 85.00 | 4.95 | 5.55 | 5.25 | 5.22 | -1.48 | -22.09% | 0.06 | 77 | 51 | 1.23 | -0.44 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 86.00 | 5.65 | 6.45 | 6.05 | 6.08 | -1.02 | -14.37% | 0.07 | 146 | 16 | 1.30 | -0.46 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 87.00 | 6.20 | 6.65 | 6.43 | 6.60 | +1.00 | +17.86% | 0.07 | 319 | 14 | 1.27 | -0.49 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 88.00 | 6.60 | 7.35 | 6.98 | 7.35 | +0.25 | +3.53% | 0.08 | 11 | 8 | 1.25 | -0.52 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 89.00 | 7.05 | 8.10 | 7.58 | 8.05 | +1.98 | +32.62% | 0.09 | 2 | 38 | 1.22 | -0.54 | 0.03 | -0.44 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 90.00 | 7.75 | 9.15 | 8.45 | 8.25 | -0.90 | -9.84% | 0.09 | 10 | 242 | 1.31 | -0.57 | 0.03 | -0.43 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 91.00 | 8.50 | 9.30 | 8.90 | 9.06 | -1.79 | -16.50% | 0.10 | 3 | 21 | 1.25 | -0.59 | 0.03 | -0.42 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 92.00 | 8.65 | 10.40 | 9.53 | 9.31 | -1.19 | -11.34% | 0.10 | 3 | 14 | 1.24 | -0.62 | 0.03 | -0.42 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 93.00 | 9.25 | 10.90 | 10.08 | 10.18 | -1.19 | -10.47% | 0.11 | 100 | 139 | 1.21 | -0.64 | 0.03 | -0.41 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 94.00 | 10.60 | 11.70 | 11.15 | 10.98 | -0.89 | -7.50% | 0.12 | 6 | 14 | 1.29 | -0.66 | 0.02 | -0.39 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 95.00 | 10.25 | 12.90 | 11.58 | 12.28 | 0.00 | 0.00% | 0.12 | 0 | 69 | 1.20 | -0.69 | 0.02 | -0.38 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 96.00 | 11.15 | 13.85 | 12.50 | 14.07 | 0.00 | 0.00% | 0.13 | 0 | 89 | 1.24 | -0.71 | 0.02 | -0.37 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 97.00 | 12.90 | 13.95 | 13.43 | 14.17 | -0.11 | -0.77% | 0.14 | 1 | 82 | 1.25 | -0.73 | 0.02 | -0.35 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 98.00 | 13.05 | 15.10 | 14.08 | 14.40 | +4.72 | +48.76% | 0.14 | 6 | 108 | 1.25 | -0.75 | 0.02 | -0.34 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 99.00 | 13.00 | 16.20 | 14.60 | 9.53 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.59 | -0.77 | 0.02 | -0.33 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 100.00 | 14.50 | 17.05 | 15.78 | 15.66 | +0.55 | +3.64% | 0.16 | 13 | 47 | 1.23 | -0.79 | 0.02 | -0.31 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 101.00 | 15.10 | 17.90 | 16.50 | 16.48 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.62 | -0.80 | 0.02 | -0.29 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 102.00 | 16.00 | 18.95 | 17.48 | 17.06 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.68 | -0.82 | 0.02 | -0.28 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 103.00 | 16.75 | 20.25 | 18.50 | 18.15 | +2.90 | +19.02% | 0.18 | 2 | 30 | 1.82 | -0.83 | 0.02 | -0.26 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 104.00 | 17.50 | 20.10 | 18.80 | 18.95 | +4.05 | +27.19% | 0.18 | 2 | 20 | 1.72 | -0.85 | 0.02 | -0.25 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 105.00 | 18.55 | 21.40 | 19.98 | 19.91 | +5.31 | +36.37% | 0.19 | 4 | 206 | 1.68 | -0.86 | 0.02 | -0.23 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 106.00 | 19.35 | 22.30 | 20.83 | 17.06 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.70 | -0.87 | 0.01 | -0.22 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 107.00 | 20.40 | 23.30 | 21.85 | 14.38 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.74 | -0.89 | 0.01 | -0.20 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 108.00 | 21.25 | 24.25 | 22.75 | 15.37 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.77 | -0.90 | 0.01 | -0.19 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 109.00 | 22.20 | 25.10 | 23.65 | 25.10 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.77 | -0.91 | 0.01 | -0.18 | 2/5/2026 | 2/6/2026 3:59:45 PM EST |
| 110.00 | 22.95 | 26.60 | 24.78 | 19.13 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.96 | -0.91 | 0.01 | -0.16 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 111.00 | 24.10 | 27.25 | 25.68 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.90 | -0.92 | 0.01 | -0.15 | 1/13/2026 | 2/6/2026 3:59:45 PM EST |
| 112.00 | 25.75 | 28.65 | 27.20 | 26.50 | +8.96 | +51.09% | 0.24 | 1 | 12 | 2.04 | -0.93 | 0.01 | -0.14 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 113.00 | 25.65 | 29.00 | 27.33 | 9.85 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.90 | -0.94 | 0.01 | -0.13 | 1/14/2026 | 2/6/2026 3:59:45 PM EST |
| 114.00 | 26.75 | 30.25 | 28.50 | 9.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.02 | -0.94 | 0.01 | -0.12 | 1/12/2026 | 2/6/2026 3:59:45 PM EST |
| 115.00 | 27.45 | 31.35 | 29.40 | 21.89 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.09 | -0.95 | 0.01 | -0.11 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 116.00 | 28.40 | 32.40 | 30.40 | 10.42 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.14 | -0.95 | 0.01 | -0.10 | 1/12/2026 | 2/6/2026 3:59:45 PM EST |
| 117.00 | 29.40 | 33.30 | 31.35 | % | 0.27 | 0 | 0 | 2.15 | -0.96 | 0.01 | -0.09 | 2/6/2026 3:59:45 PM EST | |||
| 118.00 | 30.65 | 34.15 | 32.40 | % | 0.27 | 0 | 0 | 2.14 | -0.96 | 0.01 | -0.08 | 2/6/2026 3:59:45 PM EST | |||
| 119.00 | 31.35 | 35.20 | 33.28 | % | 0.28 | 0 | 0 | 2.19 | -0.97 | 0.01 | -0.08 | 2/6/2026 3:59:45 PM EST | |||
| 120.00 | 32.80 | 36.20 | 34.50 | % | 0.29 | 0 | 0 | 2.23 | -0.97 | 0.00 | -0.07 | 2/6/2026 3:59:45 PM EST | |||
| 121.00 | 33.30 | 37.30 | 35.30 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.29 | -0.97 | 0.00 | -0.06 | 1/9/2026 | 2/6/2026 3:59:45 PM EST |
| 122.00 | 34.55 | 37.80 | 36.18 | 13.42 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.16 | -0.98 | 0.00 | -0.06 | 1/9/2026 | 2/6/2026 3:59:45 PM EST |
| 123.00 | 35.25 | 39.25 | 37.25 | % | 0.30 | 0 | 0 | 2.35 | -0.98 | 0.00 | -0.05 | 2/6/2026 3:59:45 PM EST | |||
| 124.00 | 36.25 | 39.90 | 38.08 | % | 0.31 | 0 | 0 | 2.26 | -0.98 | 0.00 | -0.05 | 2/6/2026 3:59:45 PM EST | |||
| 125.00 | 37.25 | 40.90 | 39.08 | % | 0.31 | 0 | 0 | 2.29 | -0.98 | 0.00 | -0.04 | 2/6/2026 3:59:45 PM EST | |||
| 126.00 | 38.25 | 41.95 | 40.10 | % | 0.32 | 0 | 0 | 2.34 | -0.99 | 0.00 | -0.04 | 2/6/2026 3:59:45 PM EST | |||
| 127.00 | 39.50 | 43.10 | 41.30 | % | 0.33 | 0 | 0 | 2.43 | -0.99 | 0.00 | -0.04 | 2/6/2026 3:59:45 PM EST | |||
| 128.00 | 40.25 | 44.30 | 42.28 | % | 0.33 | 0 | 0 | 2.51 | -0.99 | 0.00 | -0.03 | 2/6/2026 3:59:45 PM EST | |||
| 129.00 | 41.20 | 45.20 | 43.20 | % | 0.33 | 0 | 0 | 2.52 | -0.99 | 0.00 | -0.03 | 2/6/2026 3:59:45 PM EST | |||
| 130.00 | 42.20 | 46.20 | 44.20 | % | 0.34 | 0 | 0 | 2.56 | -0.99 | 0.00 | -0.03 | 2/6/2026 3:59:45 PM EST | |||
| 131.00 | 43.10 | 47.10 | 45.10 | % | 0.34 | 0 | 0 | 2.55 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:45 PM EST | |||
| 132.00 | 44.20 | 47.80 | 46.00 | % | 0.35 | 0 | 0 | 2.47 | -0.99 | 0.00 | -0.02 | 2/6/2026 3:59:45 PM EST | |||
| 135.00 | 47.15 | 51.20 | 49.18 | % | 0.36 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:45 PM EST | |||
| 140.00 | 52.15 | 56.25 | 54.20 | % | 0.39 | 0 | 0 | 2.78 | -1.00 | 0.00 | -0.01 | 2/6/2026 3:59:45 PM EST | |||
| 145.00 | 57.15 | 61.15 | 59.15 | % | 0.41 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST |