Options Chain for NVIDIA CORPORATION COM (NVDA) - $171.88 as of 2/6/2026 1:19:05 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 | 133.00 | 139.30 | 136.15 | 135.65 | +10.20 | +8.14% | 2.72 | 5 | 311 | 2.70 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 55.00 | 128.15 | 134.30 | 131.23 | 120.70 | 0.00 | 0.00% | 2.39 | 0 | 83 | 2.49 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 60.00 | 122.55 | 129.30 | 125.93 | 113.89 | 0.00 | 0.00% | 2.10 | 0 | 78 | 2.42 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 65.00 | 119.00 | 122.40 | 120.70 | 117.30 | -11.12 | -8.66% | 1.86 | 12 | 81 | 2.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 113.90 | 119.30 | 116.60 | 102.34 | 0.00 | 0.00% | 1.67 | 0 | 117 | 2.08 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 108.95 | 112.20 | 110.58 | 98.97 | 0.00 | 0.00% | 1.47 | 0 | 77 | 1.89 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 80.00 | 104.05 | 107.40 | 105.73 | 99.55 | +7.67 | +8.35% | 1.32 | 3 | 205 | 1.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 98.95 | 102.25 | 100.60 | 88.18 | 0.00 | 0.00% | 1.18 | 0 | 399 | 1.61 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 90.00 | 94.95 | 97.20 | 96.08 | 96.95 | +15.03 | +18.35% | 1.07 | 175 | 2,145 | 1.58 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 89.30 | 92.25 | 90.78 | 89.37 | +10.65 | +13.53% | 0.96 | 11 | 92 | 1.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 100.00 | 84.75 | 85.60 | 85.18 | 85.99 | +10.59 | +14.05% | 0.85 | 30 | 508 | 1.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 79.05 | 82.30 | 80.68 | 81.13 | +13.06 | +19.19% | 0.77 | 17 | 357 | 1.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 74.40 | 77.30 | 75.85 | 74.77 | +10.01 | +15.46% | 0.69 | 29 | 850 | 1.19 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 69.40 | 72.35 | 70.88 | 71.10 | +12.43 | +21.19% | 0.62 | 9 | 598 | 1.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 65.00 | 67.10 | 66.05 | 66.01 | +13.71 | +26.22% | 0.55 | 49 | 2,728 | 0.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 60.10 | 62.15 | 61.13 | 60.30 | +13.68 | +29.35% | 0.49 | 71 | 414 | 0.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 54.80 | 56.65 | 55.73 | 55.70 | +13.02 | +30.51% | 0.43 | 39 | 1,779 | 0.83 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 49.85 | 50.80 | 50.33 | 49.70 | +12.04 | +31.97% | 0.37 | 16 | 2,915 | 0.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 45.60 | 46.70 | 46.15 | 47.25 | +14.37 | +43.71% | 0.33 | 564 | 5,070 | 0.74 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 40.75 | 40.90 | 40.83 | 42.33 | +13.18 | +45.22% | 0.28 | 13 | 1,924 | 0.69 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 35.80 | 36.05 | 35.93 | 36.42 | +12.92 | +54.98% | 0.24 | 120 | 4,362 | 0.63 | 0.99 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 30.95 | 31.25 | 31.10 | 31.50 | +12.45 | +65.36% | 0.20 | 196 | 1,746 | 0.59 | 0.97 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 25.70 | 26.80 | 26.25 | 26.50 | +11.48 | +76.44% | 0.16 | 773 | 5,962 | 0.56 | 0.94 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 21.15 | 21.75 | 21.45 | 22.05 | +10.75 | +95.14% | 0.13 | 307 | 4,517 | 0.52 | 0.90 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 167.50 | 18.85 | 19.85 | 19.35 | 18.90 | +9.25 | +95.86% | 0.12 | 363 | 512 | 0.50 | 0.87 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 170.00 | 17.10 | 17.30 | 17.20 | 17.57 | +9.47 | +116.92% | 0.10 | 3,086 | 11,243 | 0.48 | 0.84 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 172.50 | 14.95 | 15.20 | 15.08 | 15.25 | +8.50 | +125.93% | 0.09 | 951 | 1,556 | 0.47 | 0.80 | 0.02 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 175.00 | 13.00 | 13.15 | 13.08 | 13.40 | +8.00 | +148.15% | 0.07 | 4,289 | 15,045 | 0.46 | 0.76 | 0.02 | -0.20 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 177.50 | 11.10 | 11.25 | 11.18 | 11.29 | +7.02 | +164.41% | 0.06 | 1,907 | 2,455 | 0.45 | 0.71 | 0.02 | -0.21 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 180.00 | 9.35 | 9.45 | 9.40 | 9.40 | +6.00 | +176.48% | 0.05 | 36,183 | 45,676 | 0.43 | 0.66 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 182.50 | 7.70 | 7.85 | 7.78 | 7.80 | +5.22 | +202.33% | 0.04 | 8,180 | 6,056 | 0.42 | 0.60 | 0.02 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 6.25 | 6.40 | 6.33 | 6.33 | +4.38 | +224.62% | 0.03 | 83,796 | 49,734 | 0.42 | 0.54 | 0.03 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 187.50 | 5.00 | 5.10 | 5.05 | 5.10 | +3.62 | +244.60% | 0.03 | 9,958 | 9,097 | 0.41 | 0.47 | 0.03 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 3.90 | 4.00 | 3.95 | 3.94 | +2.85 | +261.47% | 0.02 | 28,166 | 85,065 | 0.40 | 0.40 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 192.50 | 3.00 | 3.10 | 3.05 | 3.03 | +2.23 | +278.75% | 0.02 | 8,456 | 5,662 | 0.40 | 0.34 | 0.03 | -0.20 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 2.26 | 2.32 | 2.29 | 2.29 | +1.69 | +281.67% | 0.01 | 30,925 | 37,354 | 0.39 | 0.27 | 0.02 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 197.50 | 1.68 | 1.73 | 1.71 | 1.74 | +1.29 | +286.67% | 0.01 | 5,586 | 7,162 | 0.39 | 0.22 | 0.02 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 1.24 | 1.26 | 1.25 | 1.26 | +0.90 | +250.00% | 0.01 | 31,034 | 97,876 | 0.39 | 0.17 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 202.50 | 0.90 | 0.91 | 0.91 | 0.90 | +0.63 | +233.34% | 0.00 | 3,720 | 7,814 | 0.39 | 0.14 | 0.02 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 205.00 | 0.64 | 0.66 | 0.65 | 0.69 | +0.46 | +200.00% | 0.00 | 16,143 | 12,575 | 0.39 | 0.10 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 207.50 | 0.46 | 0.48 | 0.47 | 0.47 | +0.30 | +176.48% | 0.00 | 1,290 | 3,754 | 0.39 | 0.08 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 210.00 | 0.33 | 0.35 | 0.34 | 0.35 | +0.21 | +150.00% | 0.00 | 10,873 | 89,516 | 0.39 | 0.06 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 212.50 | 0.24 | 0.25 | 0.25 | 0.24 | +0.12 | +100.00% | 0.00 | 396 | 2,470 | 0.39 | 0.04 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 215.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 984 | 4,525 | 0.40 | 0.03 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 220.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 0.00 | 11,017 | 119,948 | 0.41 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 225.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 254 | 11,387 | 0.43 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 230.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 3,944 | 31,102 | 0.45 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 235.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 2,067 | 0.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 345 | 26,833 | 0.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 903 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,619 | 29,061 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.56 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 43 | 28,605 | 0.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 9,044 | 0.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 5,690 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,475 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 5,696 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 37,429 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10,727 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,050 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,974 | 0.98 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,876 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,089 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 1.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,569 | 1.18 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,939 | 1.21 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,545 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,588 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,623 | 2.17 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 894 | 2.02 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,053 | 1.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 1.75 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 1,526 | 1.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 356 | 1,364 | 1.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 80.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 72 | 1,554 | 1.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 214 | 3,780 | 1.39 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 90.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 49 | 3,796 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 95.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 5,228 | 3,624 | 1.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4,736 | 45,726 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 105.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 13 | 5,296 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 110.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 6,448 | 8,238 | 1.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 115.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 235 | 4,052 | 1.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 120.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 1,463 | 15,755 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 125.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 1,925 | 13,993 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 130.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.14 | -50.00% | 0.00 | 411 | 17,858 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 135.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.26 | -60.47% | 0.00 | 1,515 | 10,761 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 140.00 | 0.22 | 0.23 | 0.23 | 0.21 | -0.39 | -65.00% | 0.00 | 1,971 | 49,105 | 0.74 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 145.00 | 0.28 | 0.30 | 0.29 | 0.26 | -0.61 | -70.12% | 0.00 | 858 | 20,021 | 0.70 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 150.00 | 0.38 | 0.40 | 0.39 | 0.38 | -0.96 | -71.65% | 0.00 | 8,468 | 41,295 | 0.65 | -0.01 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 155.00 | 0.52 | 0.54 | 0.53 | 0.50 | -1.46 | -74.49% | 0.00 | 4,310 | 34,907 | 0.60 | -0.03 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 160.00 | 0.73 | 0.76 | 0.75 | 0.73 | -2.09 | -74.12% | 0.00 | 7,033 | 47,924 | 0.56 | -0.06 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 165.00 | 1.08 | 1.10 | 1.09 | 1.03 | -3.19 | -75.60% | 0.01 | 12,173 | 42,495 | 0.52 | -0.10 | 0.01 | -0.13 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 167.50 | 1.32 | 1.34 | 1.33 | 1.26 | -3.62 | -74.18% | 0.01 | 1,316 | 4,344 | 0.50 | -0.13 | 0.01 | -0.15 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 170.00 | 1.62 | 1.65 | 1.64 | 1.57 | -4.23 | -72.94% | 0.01 | 13,492 | 41,124 | 0.49 | -0.16 | 0.01 | -0.17 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 172.50 | 2.00 | 2.03 | 2.02 | 1.92 | -4.93 | -71.98% | 0.01 | 7,919 | 6,578 | 0.47 | -0.20 | 0.02 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 175.00 | 2.48 | 2.51 | 2.50 | 2.47 | -5.62 | -69.47% | 0.01 | 6,573 | 33,116 | 0.46 | -0.24 | 0.02 | -0.20 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 177.50 | 3.05 | 3.10 | 3.08 | 3.05 | -6.54 | -68.20% | 0.02 | 4,500 | 10,915 | 0.44 | -0.29 | 0.02 | -0.21 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 180.00 | 3.75 | 3.85 | 3.80 | 3.78 | -7.27 | -65.80% | 0.02 | 17,221 | 68,649 | 0.43 | -0.34 | 0.02 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 182.50 | 4.65 | 4.75 | 4.70 | 4.65 | -8.11 | -63.56% | 0.03 | 7,019 | 3,413 | 0.42 | -0.40 | 0.02 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 185.00 | 5.65 | 5.80 | 5.73 | 5.66 | -9.16 | -61.81% | 0.03 | 8,069 | 39,637 | 0.41 | -0.46 | 0.03 | -0.23 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 187.50 | 6.90 | 7.05 | 6.98 | 6.95 | -9.88 | -58.71% | 0.04 | 1,650 | 7,075 | 0.41 | -0.53 | 0.03 | -0.22 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 190.00 | 8.30 | 8.40 | 8.35 | 8.15 | -10.93 | -57.29% | 0.04 | 4,980 | 24,009 | 0.40 | -0.60 | 0.03 | -0.21 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 192.50 | 9.90 | 10.05 | 9.98 | 9.65 | -10.30 | -51.63% | 0.05 | 186 | 3,057 | 0.40 | -0.66 | 0.03 | -0.20 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 195.00 | 11.60 | 11.80 | 11.70 | 11.65 | -11.96 | -50.66% | 0.06 | 2,323 | 12,128 | 0.39 | -0.73 | 0.02 | -0.18 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 197.50 | 13.50 | 13.65 | 13.58 | 12.60 | -11.20 | -47.06% | 0.07 | 75 | 751 | 0.39 | -0.78 | 0.02 | -0.16 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 200.00 | 15.65 | 15.80 | 15.73 | 15.55 | -13.24 | -45.99% | 0.08 | 527 | 8,812 | 0.39 | -0.83 | 0.02 | -0.14 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 202.50 | 17.75 | 18.00 | 17.88 | 16.65 | -10.70 | -39.13% | 0.09 | 79 | 887 | 0.39 | -0.86 | 0.02 | -0.12 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 205.00 | 20.00 | 20.25 | 20.13 | 18.75 | -14.96 | -44.38% | 0.10 | 103 | 364 | 0.39 | -0.90 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 207.50 | 21.75 | 23.30 | 22.53 | 30.55 | -1.70 | -5.28% | 0.11 | 2 | 178 | 0.39 | -0.92 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 210.00 | 24.50 | 24.95 | 24.73 | 23.45 | -14.19 | -37.70% | 0.12 | 752 | 1,692 | 0.39 | -0.94 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 212.50 | 26.55 | 28.95 | 27.75 | 35.20 | -2.05 | -5.51% | 0.13 | 3 | 0 | 0.40 | -0.96 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 215.00 | 29.25 | 29.85 | 29.55 | 32.85 | -10.50 | -24.23% | 0.14 | 2 | 0 | 0.43 | -0.97 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 220.00 | 33.65 | 36.00 | 34.83 | 35.54 | -13.71 | -27.84% | 0.16 | 15 | 22 | 0.46 | -0.98 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 225.00 | 38.65 | 42.55 | 40.60 | 41.50 | -11.45 | -21.63% | 0.18 | 9 | 4 | 0.51 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 230.00 | 43.65 | 47.55 | 45.60 | 44.00 | -15.25 | -25.74% | 0.20 | 35 | 20 | 0.78 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 235.00 | 48.50 | 52.55 | 50.53 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 240.00 | 53.75 | 57.55 | 55.65 | 49.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:05 PM EST |
| 245.00 | 58.75 | 62.55 | 60.65 | % | 0.25 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 250.00 | 63.65 | 67.55 | 65.60 | 78.06 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 255.00 | 68.65 | 72.55 | 70.60 | 83.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 4:00:05 PM EST |
| 260.00 | 73.65 | 77.55 | 75.60 | 80.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 4:00:05 PM EST |
| 270.00 | 83.65 | 86.10 | 84.88 | 89.53 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/6/2026 4:00:05 PM EST |
| 280.00 | 93.50 | 97.55 | 95.53 | 95.25 | -14.40 | -13.14% | 0.34 | 3 | 3 | 1.27 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:05 PM EST |
| 290.00 | 103.65 | 107.55 | 105.60 | 104.43 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:05 PM EST |
| 300.00 | 113.65 | 116.20 | 114.93 | 92.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/6/2026 4:00:05 PM EST |
| 310.00 | 123.65 | 127.55 | 125.60 | 100.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/6/2026 4:00:05 PM EST |
| 320.00 | 133.65 | 137.55 | 135.60 | 133.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 4:00:05 PM EST |
| 330.00 | 143.75 | 147.55 | 145.65 | 141.42 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 4:00:05 PM EST |
| 340.00 | 153.75 | 156.20 | 154.98 | 129.56 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/6/2026 4:00:05 PM EST |
| 350.00 | 163.75 | 167.55 | 165.65 | % | 0.47 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 360.00 | 173.65 | 177.55 | 175.60 | % | 0.49 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 380.00 | 193.65 | 197.55 | 195.60 | % | 0.51 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 390.00 | 203.75 | 207.55 | 205.65 | % | 0.53 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 400.00 | 213.75 | 216.20 | 214.98 | % | 0.54 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 410.00 | 223.65 | 227.55 | 225.60 | % | 0.55 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:05 PM EST | |||
| 420.00 | 233.65 | 237.55 | 235.60 | 227.91 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:05 PM EST |