Options Chain for TWILIO INC CL A (TWLO) - $120.05 as of 2/2/2026 9:28:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.35 | 59.30 | 57.83 | % | 0.89 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 70.00 | 51.30 | 53.90 | 52.60 | % | 0.75 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 75.00 | 46.35 | 49.40 | 47.88 | % | 0.64 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 80.00 | 41.35 | 44.40 | 42.88 | % | 0.54 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 85.00 | 36.35 | 39.45 | 37.90 | % | 0.45 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 90.00 | 31.25 | 33.90 | 32.58 | % | 0.36 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 95.00 | 26.40 | 28.90 | 27.65 | % | 0.29 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 97.00 | 24.30 | 27.45 | 25.88 | % | 0.27 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 98.00 | 23.35 | 25.90 | 24.63 | % | 0.25 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 99.00 | 22.35 | 25.20 | 23.78 | % | 0.24 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 100.00 | 21.30 | 24.45 | 22.88 | 28.24 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:55 AM EST |
| 101.00 | 20.40 | 23.10 | 21.75 | % | 0.22 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 102.00 | 19.40 | 22.45 | 20.93 | % | 0.21 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 103.00 | 18.40 | 21.20 | 19.80 | % | 0.19 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 104.00 | 17.40 | 20.20 | 18.80 | % | 0.18 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 105.00 | 16.40 | 19.45 | 17.93 | % | 0.17 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 106.00 | 15.40 | 18.25 | 16.83 | 21.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.46 | 0.99 | 0.01 | 0.00 | 1/23/2026 | 2/2/2026 9:58:55 AM EST |
| 107.00 | 14.40 | 16.95 | 15.68 | % | 0.15 | 0 | 0 | 1.44 | 0.97 | 0.02 | -0.04 | 2/2/2026 9:58:55 AM EST | |||
| 108.00 | 13.45 | 16.15 | 14.80 | % | 0.14 | 0 | 0 | 1.22 | 0.96 | 0.02 | -0.05 | 2/2/2026 9:58:55 AM EST | |||
| 109.00 | 12.65 | 15.50 | 14.08 | % | 0.13 | 0 | 0 | 1.24 | 0.92 | 0.02 | -0.11 | 2/2/2026 9:58:55 AM EST | |||
| 110.00 | 11.50 | 14.40 | 12.95 | 25.12 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.27 | 0.90 | 0.02 | -0.14 | 1/26/2026 | 2/2/2026 9:58:55 AM EST |
| 111.00 | 10.50 | 13.00 | 11.75 | % | 0.11 | 0 | 0 | 1.17 | 0.88 | 0.02 | -0.15 | 2/2/2026 9:58:55 AM EST | |||
| 112.00 | 9.60 | 12.05 | 10.83 | % | 0.10 | 0 | 0 | 1.05 | 0.84 | 0.03 | -0.21 | 2/2/2026 9:58:55 AM EST | |||
| 113.00 | 8.70 | 11.10 | 9.90 | % | 0.09 | 0 | 0 | 1.15 | 0.83 | 0.03 | -0.20 | 2/2/2026 9:58:55 AM EST | |||
| 114.00 | 7.70 | 10.55 | 9.13 | % | 0.08 | 0 | 0 | 1.00 | 0.80 | 0.03 | -0.22 | 2/2/2026 9:58:55 AM EST | |||
| 115.00 | 6.90 | 9.85 | 8.38 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.06 | 0.77 | 0.04 | -0.24 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 116.00 | 6.05 | 8.85 | 7.45 | % | 0.06 | 0 | 0 | 0.99 | 0.73 | 0.04 | -0.26 | 2/2/2026 9:58:55 AM EST | |||
| 117.00 | 5.25 | 7.65 | 6.45 | % | 0.06 | 0 | 0 | 0.80 | 0.70 | 0.04 | -0.27 | 2/2/2026 9:58:55 AM EST | |||
| 118.00 | 4.45 | 6.85 | 5.65 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | 0.65 | 0.04 | -0.29 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 119.00 | 3.80 | 6.15 | 4.98 | 4.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | 0.61 | 0.05 | -0.31 | 1/21/2026 | 2/2/2026 9:58:55 AM EST |
| 120.00 | 4.75 | 5.35 | 5.05 | 3.85 | +0.05 | +1.32% | 0.04 | 2 | 141 | 0.68 | 0.56 | 0.05 | -0.32 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 121.00 | 4.15 | 4.75 | 4.45 | 3.60 | -0.70 | -16.28% | 0.04 | 1 | 8 | 0.68 | 0.51 | 0.05 | -0.32 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 122.00 | 3.65 | 4.45 | 4.05 | 2.98 | +0.11 | +3.84% | 0.03 | 14 | 23 | 0.60 | 0.46 | 0.05 | -0.33 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 123.00 | 3.00 | 3.75 | 3.38 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.67 | 0.41 | 0.05 | -0.33 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 124.00 | 2.53 | 3.10 | 2.82 | 2.03 | -0.76 | -27.24% | 0.02 | 20 | 11 | 0.71 | 0.37 | 0.05 | -0.32 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 125.00 | 2.09 | 2.50 | 2.30 | 2.10 | -0.03 | -1.41% | 0.02 | 2 | 56 | 0.65 | 0.33 | 0.04 | -0.31 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 126.00 | 1.69 | 2.13 | 1.91 | 1.50 | -0.50 | -25.00% | 0.02 | 5 | 36 | 0.65 | 0.29 | 0.04 | -0.30 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 127.00 | 1.34 | 1.93 | 1.64 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.67 | 0.25 | 0.04 | -0.29 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 128.00 | 1.08 | 1.48 | 1.28 | 1.13 | +0.11 | +10.79% | 0.01 | 5 | 55 | 0.67 | 0.22 | 0.04 | -0.27 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 129.00 | 0.78 | 1.07 | 0.93 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.66 | 0.19 | 0.03 | -0.26 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 130.00 | 0.60 | 1.00 | 0.80 | 0.75 | +0.07 | +10.30% | 0.01 | 55 | 1,024 | 0.63 | 0.16 | 0.03 | -0.24 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 131.00 | 0.30 | 1.25 | 0.78 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.63 | 0.14 | 0.03 | -0.23 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 132.00 | 0.29 | 0.53 | 0.41 | 0.42 | -4.78 | -91.93% | 0.00 | 24 | 21 | 0.65 | 0.12 | 0.02 | -0.21 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 133.00 | 0.03 | 0.92 | 0.48 | 0.20 | -0.14 | -41.18% | 0.00 | 1 | 45 | 0.79 | 0.10 | 0.02 | -0.17 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 134.00 | 0.05 | 0.87 | 0.46 | 5.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.65 | 0.09 | 0.02 | -0.17 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 135.00 | 0.07 | 0.41 | 0.24 | 0.20 | +0.02 | +11.12% | 0.00 | 33 | 175 | 0.70 | 0.07 | 0.02 | -0.15 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 136.00 | 0.00 | 2.25 | 1.13 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | 0.07 | 0.01 | -0.14 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 137.00 | 0.00 | 0.67 | 0.34 | 4.53 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.05 | 0.01 | -0.11 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 138.00 | 0.00 | 0.45 | 0.23 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.86 | 0.04 | 0.01 | -0.09 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 139.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.87 | 0.03 | 0.01 | -0.08 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 140.00 | 0.00 | 0.18 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.89 | 0.03 | 0.01 | -0.07 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 141.00 | 0.00 | 0.28 | 0.14 | 0.11 | -0.12 | -52.18% | 0.00 | 2 | 29 | 0.69 | 0.02 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 142.00 | 0.00 | 0.29 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.92 | 0.02 | 0.01 | -0.05 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 143.00 | 0.00 | 0.28 | 0.14 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.01 | 0.00 | -0.03 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 144.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.21 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 145.00 | 0.00 | 0.17 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.93 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 146.00 | 0.00 | 0.25 | 0.13 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 2/2/2026 9:58:55 AM EST |
| 147.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 2/2/2026 9:58:55 AM EST |
| 148.00 | 0.00 | 0.25 | 0.13 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | -0.01 | 1/27/2026 | 2/2/2026 9:58:55 AM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | 4.83 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.09 | 0.00 | 0.00 | -0.01 | 12/30/2025 | 2/2/2026 9:58:55 AM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.41 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 152.50 | 0.00 | 0.24 | 0.12 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:55 AM EST |
| 155.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.24 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 157.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 160.00 | 0.00 | 0.24 | 0.12 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:55 AM EST |
| 162.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 165.00 | 0.00 | 0.24 | 0.12 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/2/2026 9:58:55 AM EST |
| 167.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 170.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 175.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 70.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 75.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 80.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 90.00 | 0.00 | 0.16 | 0.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:55 AM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 97.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 98.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 100.00 | 0.00 | 0.71 | 0.36 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:55 AM EST |
| 101.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 102.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 103.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 104.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:55 AM EST |
| 106.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 107.00 | 0.00 | 0.29 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | -0.03 | 0.02 | -0.04 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 108.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.88 | -0.04 | 0.02 | -0.05 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 109.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.08 | 0.02 | -0.11 | 1/27/2026 | 2/2/2026 9:58:55 AM EST |
| 110.00 | 0.00 | 0.17 | 0.09 | 0.23 | -0.33 | -58.93% | 0.00 | 191 | 25 | 0.53 | -0.10 | 0.02 | -0.14 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 111.00 | 0.07 | 0.38 | 0.23 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | -0.12 | 0.02 | -0.15 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 112.00 | 0.01 | 0.51 | 0.26 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | -0.16 | 0.03 | -0.21 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 113.00 | 0.21 | 0.55 | 0.38 | 0.52 | -0.58 | -52.73% | 0.00 | 1 | 3 | 0.60 | -0.17 | 0.03 | -0.20 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 114.00 | 0.32 | 0.64 | 0.48 | 0.89 | -0.44 | -33.09% | 0.00 | 1 | 7 | 0.60 | -0.20 | 0.03 | -0.22 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 115.00 | 0.05 | 0.71 | 0.38 | 0.69 | -0.93 | -57.41% | 0.00 | 2 | 38 | 0.61 | -0.23 | 0.04 | -0.24 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 116.00 | 0.54 | 1.03 | 0.79 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.61 | -0.27 | 0.04 | -0.26 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 117.00 | 0.71 | 1.15 | 0.93 | 1.11 | -1.29 | -53.75% | 0.01 | 2 | 77 | 0.65 | -0.30 | 0.04 | -0.27 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 118.00 | 0.84 | 2.07 | 1.46 | 1.25 | -1.25 | -50.00% | 0.01 | 2 | 4 | 0.66 | -0.35 | 0.04 | -0.29 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 119.00 | 1.01 | 2.27 | 1.64 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.63 | -0.39 | 0.05 | -0.31 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 120.00 | 1.34 | 2.11 | 1.73 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.61 | -0.44 | 0.05 | -0.32 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 121.00 | 1.75 | 2.42 | 2.09 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.57 | -0.49 | 0.05 | -0.32 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 122.00 | 2.04 | 2.98 | 2.51 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.66 | -0.54 | 0.05 | -0.33 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 123.00 | 2.45 | 4.75 | 3.60 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.64 | -0.59 | 0.05 | -0.33 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 124.00 | 3.05 | 5.45 | 4.25 | 3.80 | -0.35 | -8.44% | 0.03 | 86 | 10 | 0.58 | -0.63 | 0.05 | -0.32 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 125.00 | 3.55 | 6.00 | 4.78 | 4.62 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.58 | -0.67 | 0.04 | -0.31 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 126.00 | 4.05 | 6.50 | 5.28 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.53 | -0.71 | 0.04 | -0.30 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 127.00 | 4.45 | 7.20 | 5.83 | 6.58 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.93 | -0.75 | 0.04 | -0.29 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 128.00 | 5.00 | 7.85 | 6.43 | 8.77 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.93 | -0.78 | 0.04 | -0.27 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 129.00 | 6.00 | 8.65 | 7.33 | 8.45 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.95 | -0.81 | 0.03 | -0.26 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 130.00 | 6.55 | 9.45 | 8.00 | 8.70 | +0.90 | +11.54% | 0.06 | 2 | 15 | 0.95 | -0.84 | 0.03 | -0.24 | 2/2/2026 | 2/2/2026 9:58:55 AM EST |
| 131.00 | 7.75 | 10.15 | 8.95 | 9.43 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.97 | -0.86 | 0.03 | -0.23 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 132.00 | 8.25 | 11.10 | 9.68 | 9.93 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.90 | -0.88 | 0.02 | -0.21 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 133.00 | 9.50 | 12.05 | 10.78 | 2.52 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.96 | -0.90 | 0.02 | -0.17 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 134.00 | 10.10 | 12.85 | 11.48 | 14.12 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.99 | -0.91 | 0.02 | -0.17 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 135.00 | 11.10 | 13.80 | 12.45 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 103 | 1.04 | -0.93 | 0.02 | -0.15 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 136.00 | 11.85 | 14.75 | 13.30 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.07 | -0.93 | 0.01 | -0.14 | 1/6/2026 | 2/2/2026 9:58:55 AM EST |
| 137.00 | 12.90 | 15.75 | 14.33 | 4.35 | 0.00 | 0.00% | 0.10 | 0 | 200 | 1.10 | -0.95 | 0.01 | -0.11 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 138.00 | 14.30 | 16.70 | 15.50 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 53 | 1.11 | -0.96 | 0.01 | -0.09 | 1/28/2026 | 2/2/2026 9:58:55 AM EST |
| 139.00 | 15.20 | 17.70 | 16.45 | 18.97 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.16 | -0.97 | 0.01 | -0.08 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 140.00 | 15.70 | 18.70 | 17.20 | 11.95 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.20 | -0.97 | 0.01 | -0.07 | 1/23/2026 | 2/2/2026 9:58:55 AM EST |
| 141.00 | 17.10 | 19.75 | 18.43 | 5.57 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.23 | -0.98 | 0.01 | -0.06 | 12/31/2025 | 2/2/2026 9:58:55 AM EST |
| 142.00 | 17.95 | 20.70 | 19.33 | 20.55 | 0.00 | 0.00% | 0.14 | 0 | 49 | 1.17 | -0.98 | 0.01 | -0.05 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 143.00 | 18.70 | 21.65 | 20.18 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.30 | -0.99 | 0.00 | -0.03 | 1/12/2026 | 2/2/2026 9:58:55 AM EST |
| 144.00 | 20.15 | 22.65 | 21.40 | 20.70 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.26 | -0.99 | 0.00 | -0.03 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 145.00 | 20.95 | 23.65 | 22.30 | 21.65 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.28 | -0.99 | 0.00 | -0.03 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 146.00 | 21.90 | 24.65 | 23.28 | % | 0.16 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 2/2/2026 9:58:55 AM EST | |||
| 147.00 | 23.15 | 25.65 | 24.40 | 25.44 | 0.00 | 0.00% | 0.17 | 0 | 26 | 1.43 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:55 AM EST |
| 148.00 | 23.65 | 26.65 | 25.15 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:58:55 AM EST | |||
| 149.00 | 24.90 | 27.65 | 26.28 | 25.56 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 150.00 | 25.65 | 28.65 | 27.15 | 26.63 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.00 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/2/2026 9:58:55 AM EST |
| 152.50 | 28.45 | 31.15 | 29.80 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 155.00 | 30.65 | 33.65 | 32.15 | 25.04 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:55 AM EST |
| 157.50 | 33.35 | 36.15 | 34.75 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 160.00 | 36.05 | 38.65 | 37.35 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 162.50 | 38.70 | 41.15 | 39.93 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 165.00 | 41.20 | 43.65 | 42.43 | % | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 167.50 | 43.60 | 46.15 | 44.88 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 170.00 | 45.65 | 48.65 | 47.15 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST | |||
| 175.00 | 50.45 | 53.65 | 52.05 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:55 AM EST |