Options Chain for NVIDIA CORPORATION COM (NVDA) - $187.25 as of 1/26/2026 5:27:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 180.85 | 182.40 | 181.63 | 179.64 | 0.00 | 0.00% | 36.33 | 0 | 2,757 | 5.93 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 4:00:02 PM EST |
| 10.00 | 174.65 | 178.35 | 176.50 | 171.99 | 0.00 | 0.00% | 17.65 | 0 | 55 | 5.25 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/26/2026 4:00:02 PM EST |
| 15.00 | 170.00 | 173.40 | 171.70 | 173.02 | 0.00 | 0.00% | 11.45 | 0 | 631 | 4.38 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 20.00 | 164.70 | 168.40 | 166.55 | 158.83 | 0.00 | 0.00% | 8.33 | 0 | 436 | 3.79 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 4:00:02 PM EST |
| 25.00 | 159.70 | 163.45 | 161.58 | 162.65 | 0.00 | 0.00% | 6.46 | 0 | 410 | 3.39 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 4:00:02 PM EST |
| 30.00 | 155.15 | 158.45 | 156.80 | 157.93 | 0.00 | 0.00% | 5.23 | 0 | 315 | 3.08 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 35.00 | 150.15 | 153.50 | 151.83 | 153.31 | 0.00 | 0.00% | 4.34 | 0 | 541 | 2.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 4:00:02 PM EST |
| 40.00 | 145.00 | 148.55 | 146.78 | 147.48 | -2.95 | -1.97% | 3.67 | 1 | 168 | 2.59 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 45.00 | 140.25 | 143.55 | 141.90 | 142.50 | -1.72 | -1.20% | 3.15 | 5 | 144 | 2.40 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 50.00 | 135.25 | 138.60 | 136.93 | 138.26 | +4.61 | +3.45% | 2.74 | 1 | 488 | 2.23 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 55.00 | 130.30 | 133.65 | 131.98 | 125.50 | 0.00 | 0.00% | 2.40 | 0 | 349 | 2.07 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 4:00:02 PM EST |
| 60.00 | 125.35 | 128.70 | 127.03 | 127.30 | -0.43 | -0.34% | 2.12 | 1 | 809 | 1.93 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 65.00 | 120.40 | 123.75 | 122.08 | 122.71 | 0.00 | 0.00% | 1.88 | 0 | 495 | 1.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 4:00:02 PM EST |
| 70.00 | 116.35 | 117.85 | 117.10 | 119.55 | 0.00 | 0.00% | 1.67 | 0 | 942 | 1.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 75.00 | 111.40 | 112.90 | 112.15 | 113.11 | 0.00 | 0.00% | 1.50 | 0 | 1,077 | 1.39 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 80.00 | 106.40 | 107.90 | 107.15 | 107.30 | -0.89 | -0.83% | 1.34 | 1 | 1,805 | 1.31 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 85.00 | 101.50 | 103.00 | 102.25 | 95.42 | 0.00 | 0.00% | 1.20 | 0 | 2,212 | 1.22 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 1/26/2026 4:00:02 PM EST |
| 90.00 | 96.60 | 97.55 | 97.08 | 98.27 | 0.00 | 0.00% | 1.08 | 0 | 9,601 | 1.00 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 95.00 | 91.55 | 92.75 | 92.15 | 92.82 | +2.07 | +2.29% | 0.97 | 3 | 3,408 | 1.00 | 1.00 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 100.00 | 86.60 | 87.70 | 87.15 | 87.57 | -1.21 | -1.37% | 0.87 | 4 | 11,042 | 0.85 | 0.99 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 105.00 | 81.70 | 82.75 | 82.23 | 82.85 | -0.30 | -0.37% | 0.78 | 2 | 4,160 | 0.81 | 0.99 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 110.00 | 76.85 | 77.80 | 77.33 | 77.00 | -1.55 | -1.98% | 0.70 | 407 | 15,698 | 0.58 | 0.99 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 115.00 | 72.05 | 72.90 | 72.48 | 72.70 | -1.31 | -1.77% | 0.63 | 6 | 23,961 | 0.62 | 0.98 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 120.00 | 67.30 | 68.00 | 67.65 | 67.45 | -1.25 | -1.82% | 0.56 | 11 | 34,201 | 0.61 | 0.97 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 125.00 | 62.35 | 63.30 | 62.83 | 63.55 | -0.18 | -0.29% | 0.50 | 6 | 23,550 | 0.61 | 0.97 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 130.00 | 57.50 | 58.45 | 57.98 | 58.03 | -0.97 | -1.65% | 0.45 | 49 | 30,300 | 0.59 | 0.96 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 135.00 | 52.95 | 53.65 | 53.30 | 53.59 | -1.11 | -2.03% | 0.39 | 57 | 26,408 | 0.58 | 0.94 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 140.00 | 48.00 | 48.85 | 48.43 | 48.25 | -1.45 | -2.92% | 0.35 | 538 | 27,115 | 0.55 | 0.93 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 145.00 | 43.80 | 44.30 | 44.05 | 43.92 | -1.08 | -2.40% | 0.30 | 23 | 26,093 | 0.54 | 0.91 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 150.00 | 39.30 | 39.45 | 39.38 | 39.46 | -0.84 | -2.09% | 0.26 | 174 | 43,582 | 0.51 | 0.89 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 155.00 | 34.95 | 35.10 | 35.03 | 34.76 | -1.19 | -3.31% | 0.23 | 145 | 13,398 | 0.50 | 0.87 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 160.00 | 30.75 | 30.95 | 30.85 | 31.05 | -0.95 | -2.97% | 0.19 | 199 | 108,066 | 0.48 | 0.83 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 165.00 | 26.80 | 26.95 | 26.88 | 26.84 | -1.08 | -3.87% | 0.16 | 99 | 22,345 | 0.47 | 0.79 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 170.00 | 23.05 | 23.25 | 23.15 | 23.15 | -1.17 | -4.82% | 0.14 | 575 | 23,179 | 0.46 | 0.75 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 175.00 | 19.65 | 19.75 | 19.70 | 19.90 | -1.05 | -5.02% | 0.11 | 259 | 35,358 | 0.45 | 0.69 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 180.00 | 16.50 | 16.60 | 16.55 | 16.62 | -1.03 | -5.84% | 0.09 | 1,417 | 42,680 | 0.45 | 0.63 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 185.00 | 13.70 | 13.75 | 13.73 | 13.75 | -1.05 | -7.10% | 0.07 | 2,294 | 42,112 | 0.44 | 0.57 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 190.00 | 11.20 | 11.25 | 11.23 | 11.25 | -1.03 | -8.39% | 0.06 | 6,476 | 86,939 | 0.43 | 0.50 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 195.00 | 9.00 | 9.10 | 9.05 | 9.10 | -0.88 | -8.82% | 0.05 | 888 | 65,423 | 0.43 | 0.44 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 200.00 | 7.15 | 7.25 | 7.20 | 7.20 | -0.80 | -10.00% | 0.04 | 6,681 | 144,206 | 0.42 | 0.38 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 210.00 | 4.35 | 4.45 | 4.40 | 4.41 | -0.66 | -13.02% | 0.02 | 5,299 | 75,205 | 0.42 | 0.27 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 220.00 | 2.57 | 2.60 | 2.59 | 2.60 | -0.45 | -14.76% | 0.01 | 2,332 | 52,791 | 0.41 | 0.17 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 230.00 | 1.48 | 1.50 | 1.49 | 1.49 | -0.33 | -18.14% | 0.01 | 2,590 | 48,083 | 0.41 | 0.11 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 240.00 | 0.85 | 0.87 | 0.86 | 0.86 | -0.19 | -18.10% | 0.00 | 1,724 | 46,131 | 0.42 | 0.07 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 250.00 | 0.50 | 0.51 | 0.51 | 0.51 | -0.13 | -20.32% | 0.00 | 1,158 | 51,047 | 0.42 | 0.04 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 260.00 | 0.30 | 0.31 | 0.31 | 0.31 | -0.08 | -20.52% | 0.00 | 654 | 32,907 | 0.43 | 0.03 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 270.00 | 0.19 | 0.20 | 0.20 | 0.18 | -0.06 | -25.00% | 0.00 | 362 | 9,350 | 0.44 | 0.02 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 280.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 266 | 7,058 | 0.45 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 290.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.03 | -27.28% | 0.00 | 127 | 2,468 | 0.46 | 0.01 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 300.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 444 | 10,618 | 0.47 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 310.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 39 | 1,540 | 0.49 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 320.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 41 | 1,865 | 0.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 330.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 1,962 | 0.51 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 340.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,734 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3,354 | 0.54 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 360.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22,360 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 370.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,383 | 0.58 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 380.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,846 | 0.60 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,068 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,572 | 0.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 0.64 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 18,301 | 0.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,924 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 906 | 2.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/26/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 876 | 2.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/26/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,713 | 1.89 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/26/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,266 | 1.55 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 1.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,733 | 1.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,597 | 1.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/26/2026 4:00:02 PM EST |
| 50.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12,795 | 1.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 4:00:02 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,972 | 1.10 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 60.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,528 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 65.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,262 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 70.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 50 | 7,607 | 0.97 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 75.00 | 0.05 | 0.06 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23,894 | 0.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 80.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 104 | 37,518 | 0.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 85.00 | 0.08 | 0.09 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20,624 | 0.84 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/26/2026 4:00:02 PM EST |
| 90.00 | 0.10 | 0.11 | 0.11 | 0.09 | -0.01 | -10.00% | 0.00 | 10 | 29,492 | 0.80 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 95.00 | 0.13 | 0.14 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 22,472 | 0.77 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 100.00 | 0.16 | 0.17 | 0.17 | 0.14 | -0.02 | -12.50% | 0.00 | 189 | 22,256 | 0.74 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 105.00 | 0.20 | 0.22 | 0.21 | 0.18 | -0.01 | -5.27% | 0.00 | 4 | 13,437 | 0.71 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 110.00 | 0.26 | 0.28 | 0.27 | 0.24 | -0.01 | -4.00% | 0.00 | 86 | 40,771 | 0.68 | -0.01 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 115.00 | 0.34 | 0.35 | 0.35 | 0.31 | -0.01 | -3.13% | 0.00 | 27 | 21,005 | 0.66 | -0.02 | 0.00 | -0.03 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 120.00 | 0.43 | 0.45 | 0.44 | 0.44 | +0.05 | +12.83% | 0.00 | 57 | 17,701 | 0.63 | -0.03 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 125.00 | 0.55 | 0.57 | 0.56 | 0.54 | +0.03 | +5.89% | 0.00 | 865 | 17,675 | 0.61 | -0.03 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 130.00 | 0.71 | 0.72 | 0.72 | 0.71 | +0.04 | +5.97% | 0.01 | 119 | 25,911 | 0.59 | -0.04 | 0.00 | -0.05 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 135.00 | 0.91 | 0.93 | 0.92 | 0.92 | +0.07 | +8.24% | 0.01 | 463 | 42,561 | 0.56 | -0.06 | 0.00 | -0.06 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 140.00 | 1.19 | 1.20 | 1.20 | 1.19 | +0.07 | +6.25% | 0.01 | 1,832 | 65,345 | 0.55 | -0.07 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 145.00 | 1.55 | 1.57 | 1.56 | 1.53 | +0.05 | +3.38% | 0.01 | 2,266 | 39,868 | 0.53 | -0.09 | 0.00 | -0.07 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 150.00 | 2.02 | 2.05 | 2.04 | 2.03 | +0.08 | +4.11% | 0.01 | 3,794 | 37,980 | 0.51 | -0.11 | 0.01 | -0.08 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 155.00 | 2.64 | 2.67 | 2.66 | 2.66 | +0.09 | +3.51% | 0.02 | 2,229 | 29,732 | 0.50 | -0.13 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 160.00 | 3.40 | 3.50 | 3.45 | 3.45 | +0.15 | +4.55% | 0.02 | 1,597 | 54,468 | 0.49 | -0.17 | 0.01 | -0.09 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 165.00 | 4.40 | 4.50 | 4.45 | 4.44 | +0.11 | +2.54% | 0.03 | 2,161 | 32,056 | 0.48 | -0.21 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 170.00 | 5.65 | 5.75 | 5.70 | 5.71 | +0.15 | +2.70% | 0.03 | 3,481 | 52,738 | 0.47 | -0.25 | 0.01 | -0.11 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 175.00 | 7.20 | 7.25 | 7.23 | 7.20 | +0.15 | +2.13% | 0.04 | 1,328 | 46,722 | 0.46 | -0.31 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 180.00 | 9.05 | 9.10 | 9.08 | 9.10 | +0.25 | +2.83% | 0.05 | 3,139 | 67,230 | 0.45 | -0.37 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 185.00 | 11.20 | 11.25 | 11.23 | 11.20 | +0.24 | +2.19% | 0.06 | 2,150 | 51,139 | 0.44 | -0.43 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 190.00 | 13.70 | 13.75 | 13.73 | 13.65 | +0.23 | +1.72% | 0.07 | 3,651 | 30,839 | 0.44 | -0.50 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 195.00 | 16.50 | 16.60 | 16.55 | 16.45 | +0.35 | +2.18% | 0.08 | 258 | 5,016 | 0.43 | -0.56 | 0.01 | -0.13 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 200.00 | 19.65 | 19.75 | 19.70 | 19.63 | +0.58 | +3.05% | 0.10 | 435 | 15,782 | 0.42 | -0.62 | 0.01 | -0.12 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 210.00 | 26.80 | 27.05 | 26.93 | 26.90 | +1.00 | +3.87% | 0.13 | 13 | 5,162 | 0.42 | -0.73 | 0.01 | -0.10 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 220.00 | 35.00 | 35.35 | 35.18 | 34.70 | +0.30 | +0.88% | 0.16 | 4 | 2,829 | 0.41 | -0.83 | 0.01 | -0.07 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 230.00 | 43.75 | 44.60 | 44.18 | 43.55 | +0.67 | +1.57% | 0.19 | 2 | 1,409 | 0.40 | -0.89 | 0.01 | -0.05 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 240.00 | 53.20 | 54.15 | 53.68 | 53.15 | +0.45 | +0.86% | 0.22 | 80 | 2,139 | 0.47 | -0.93 | 0.00 | -0.04 | 1/26/2026 | 1/26/2026 4:00:02 PM EST |
| 250.00 | 62.50 | 64.70 | 63.60 | 70.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.58 | -0.96 | 0.00 | -0.03 | 1/20/2026 | 1/26/2026 4:00:02 PM EST |
| 260.00 | 72.50 | 74.55 | 73.53 | 77.54 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 1/21/2026 | 1/26/2026 4:00:02 PM EST |
| 270.00 | 82.50 | 84.40 | 83.45 | 80.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 1/16/2026 | 1/26/2026 4:00:02 PM EST |
| 280.00 | 92.50 | 94.55 | 93.53 | 101.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 1/26/2026 4:00:02 PM EST |
| 290.00 | 102.50 | 104.55 | 103.53 | 108.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 12/2/2025 | 1/26/2026 4:00:02 PM EST |
| 300.00 | 112.50 | 114.55 | 113.53 | 121.28 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/26/2026 4:00:02 PM EST |
| 310.00 | 122.50 | 124.75 | 123.63 | 122.52 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/26/2026 4:00:02 PM EST |
| 320.00 | 132.50 | 134.55 | 133.53 | 133.92 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/26/2026 4:00:02 PM EST |
| 330.00 | 142.50 | 144.40 | 143.45 | 145.55 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 4:00:02 PM EST |
| 340.00 | 152.50 | 154.55 | 153.53 | 152.62 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/26/2026 4:00:02 PM EST |
| 350.00 | 162.50 | 164.40 | 163.45 | % | 0.47 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/26/2026 4:00:02 PM EST | |||
| 360.00 | 172.50 | 174.55 | 173.53 | % | 0.48 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/26/2026 4:00:02 PM EST | |||
| 370.00 | 182.50 | 184.55 | 183.53 | % | 0.50 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/26/2026 4:00:02 PM EST | |||
| 380.00 | 192.50 | 194.55 | 193.53 | % | 0.51 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/26/2026 4:00:02 PM EST | |||
| 390.00 | 202.50 | 204.55 | 203.53 | 201.48 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 400.00 | 212.50 | 214.55 | 213.53 | 211.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 4:00:02 PM EST |
| 410.00 | 222.50 | 224.55 | 223.53 | % | 0.55 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/26/2026 4:00:02 PM EST | |||
| 420.00 | 232.50 | 234.40 | 233.45 | % | 0.56 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/26/2026 4:00:02 PM EST |