Options Chain for TESLA INC COM (TSLA) - $417.07 as of 2/13/2026 8:50:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 409.10 | 415.90 | 412.50 | 418.00 | -13.00 | -3.02% | 82.50 | 4 | 10,418 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 10.00 | 404.25 | 411.25 | 407.75 | 450.15 | 0.00 | 0.00% | 40.77 | 0 | 550 | 3.17 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:06 PM EST |
| 15.00 | 399.65 | 406.25 | 402.95 | 401.02 | 0.00 | 0.00% | 26.86 | 0 | 130 | 2.59 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:06 PM EST |
| 20.00 | 394.70 | 401.60 | 398.15 | 389.54 | 0.00 | 0.00% | 19.91 | 0 | 282 | 2.29 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 25.00 | 390.15 | 396.55 | 393.35 | 423.14 | 0.00 | 0.00% | 15.73 | 0 | 135 | 2.06 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 4:00:06 PM EST |
| 30.00 | 385.05 | 391.85 | 388.45 | 401.01 | 0.00 | 0.00% | 12.95 | 0 | 9 | 1.91 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 380.35 | 387.30 | 383.83 | 205.22 | 0.00 | 0.00% | 10.97 | 0 | 52 | 1.81 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 2/13/2026 4:00:06 PM EST |
| 40.00 | 376.10 | 382.10 | 379.10 | 394.73 | 0.00 | 0.00% | 9.48 | 0 | 9 | 1.65 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 371.10 | 377.30 | 374.20 | 383.90 | 0.00 | 0.00% | 8.32 | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 366.40 | 372.40 | 369.40 | 427.34 | 0.00 | 0.00% | 7.39 | 0 | 489 | 0.00 | 1.00 | 0.00 | -0.01 | 12/16/2025 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 343.00 | 348.65 | 345.83 | 326.20 | 0.00 | 0.00% | 4.61 | 0 | 889 | 1.23 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 338.20 | 344.00 | 341.10 | 342.28 | 0.00 | 0.00% | 4.26 | 0 | 1,080 | 1.19 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 333.50 | 339.35 | 336.43 | 377.00 | 0.00 | 0.00% | 3.96 | 0 | 352 | 1.16 | 0.99 | 0.00 | -0.02 | 12/30/2025 | 2/13/2026 4:00:06 PM EST |
| 90.00 | 328.80 | 334.60 | 331.70 | 349.86 | 0.00 | 0.00% | 3.69 | 0 | 569 | 1.12 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 2/13/2026 4:00:06 PM EST |
| 95.00 | 324.00 | 329.70 | 326.85 | 345.21 | 0.00 | 0.00% | 3.44 | 0 | 203 | 1.08 | 0.99 | 0.00 | -0.02 | 1/8/2026 | 2/13/2026 4:00:06 PM EST |
| 100.00 | 319.50 | 324.30 | 321.90 | 319.07 | -3.83 | -1.19% | 3.22 | 4 | 1,092 | 1.01 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 314.75 | 320.30 | 317.53 | 317.60 | -6.20 | -1.92% | 3.02 | 10,000 | 14,923 | 1.02 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 110.00 | 310.00 | 315.65 | 312.83 | 313.05 | 0.00 | 0.00% | 2.84 | 0 | 320 | 1.00 | 0.99 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 115.00 | 305.25 | 310.80 | 308.03 | 304.91 | 0.00 | 0.00% | 2.68 | 0 | 97 | 0.97 | 0.99 | 0.00 | -0.03 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 120.00 | 300.65 | 306.05 | 303.35 | 326.85 | 0.00 | 0.00% | 2.53 | 0 | 449 | 0.94 | 0.98 | 0.00 | -0.03 | 1/16/2026 | 2/13/2026 4:00:06 PM EST |
| 125.00 | 296.75 | 301.25 | 299.00 | 317.63 | 0.00 | 0.00% | 2.39 | 0 | 415 | 0.74 | 0.98 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 130.00 | 291.40 | 296.75 | 294.08 | 323.13 | 0.00 | 0.00% | 2.26 | 0 | 230 | 0.68 | 0.98 | 0.00 | -0.03 | 1/13/2026 | 2/13/2026 4:00:06 PM EST |
| 135.00 | 286.80 | 292.00 | 289.40 | 296.60 | 0.00 | 0.00% | 2.14 | 0 | 351 | 0.68 | 0.98 | 0.00 | -0.04 | 1/20/2026 | 2/13/2026 4:00:06 PM EST |
| 140.00 | 282.20 | 287.30 | 284.75 | 289.80 | +0.80 | +0.28% | 2.03 | 2 | 636 | 0.69 | 0.98 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 145.00 | 277.70 | 282.50 | 280.10 | 282.50 | -15.01 | -5.05% | 1.93 | 2 | 191 | 0.68 | 0.97 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 150.00 | 273.25 | 277.70 | 275.48 | 264.14 | 0.00 | 0.00% | 1.84 | 0 | 1,930 | 0.68 | 0.97 | 0.00 | -0.04 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 155.00 | 268.75 | 273.10 | 270.93 | 250.15 | 0.00 | 0.00% | 1.75 | 0 | 494 | 0.67 | 0.97 | 0.00 | -0.05 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 160.00 | 264.20 | 268.35 | 266.28 | 278.00 | 0.00 | 0.00% | 1.66 | 0 | 723 | 0.67 | 0.97 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 165.00 | 259.80 | 263.70 | 261.75 | 274.84 | 0.00 | 0.00% | 1.59 | 0 | 771 | 0.66 | 0.96 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 170.00 | 255.25 | 259.05 | 257.15 | 250.00 | 0.00 | 0.00% | 1.51 | 0 | 934 | 0.66 | 0.96 | 0.00 | -0.05 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 175.00 | 251.00 | 254.20 | 252.60 | 256.00 | -4.45 | -1.71% | 1.44 | 2 | 1,234 | 0.65 | 0.96 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 180.00 | 246.55 | 249.65 | 248.10 | 244.05 | -16.85 | -6.46% | 1.38 | 2 | 1,562 | 0.64 | 0.96 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 185.00 | 242.15 | 244.90 | 243.53 | 246.20 | -5.25 | -2.09% | 1.32 | 2 | 599 | 0.63 | 0.95 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 190.00 | 237.70 | 240.50 | 239.10 | 242.45 | 0.00 | 0.00% | 1.26 | 0 | 688 | 0.63 | 0.95 | 0.00 | -0.06 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 195.00 | 234.65 | 235.20 | 234.93 | 236.95 | +8.45 | +3.70% | 1.20 | 3 | 357 | 0.63 | 0.95 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 200.00 | 230.20 | 230.75 | 230.48 | 229.05 | -14.10 | -5.80% | 1.15 | 5 | 3,318 | 0.62 | 0.94 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 205.00 | 225.75 | 226.35 | 226.05 | 216.90 | 0.00 | 0.00% | 1.10 | 0 | 287 | 0.61 | 0.94 | 0.00 | -0.07 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 210.00 | 221.40 | 221.95 | 221.68 | 228.81 | 0.00 | 0.00% | 1.06 | 0 | 657 | 0.61 | 0.94 | 0.00 | -0.07 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 215.00 | 217.05 | 217.60 | 217.33 | 215.20 | 0.00 | 0.00% | 1.01 | 0 | 877 | 0.60 | 0.93 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 220.00 | 212.70 | 213.25 | 212.98 | 216.00 | +4.00 | +1.89% | 0.97 | 2 | 1,971 | 0.59 | 0.93 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 225.00 | 208.40 | 208.95 | 208.68 | 209.45 | 0.00 | 0.00% | 0.93 | 0 | 635 | 0.59 | 0.93 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 230.00 | 204.20 | 204.75 | 204.48 | 206.65 | -10.20 | -4.71% | 0.89 | 2 | 1,273 | 0.58 | 0.92 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 235.00 | 199.95 | 200.50 | 200.23 | 202.40 | -10.15 | -4.78% | 0.85 | 2 | 1,066 | 0.58 | 0.92 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 195.80 | 196.35 | 196.08 | 193.45 | -1.10 | -0.57% | 0.82 | 1 | 1,614 | 0.57 | 0.91 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 245.00 | 191.70 | 192.20 | 191.95 | 190.10 | 0.00 | 0.00% | 0.78 | 0 | 733 | 0.57 | 0.91 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 250.00 | 187.60 | 188.15 | 187.88 | 188.39 | +2.39 | +1.29% | 0.75 | 1 | 2,538 | 0.57 | 0.90 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 260.00 | 179.55 | 180.10 | 179.83 | 181.85 | +1.95 | +1.09% | 0.69 | 2 | 2,014 | 0.56 | 0.89 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 270.00 | 171.75 | 172.25 | 172.00 | 171.85 | 0.00 | 0.00% | 0.64 | 0 | 1,511 | 0.55 | 0.88 | 0.00 | -0.09 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 280.00 | 164.10 | 164.65 | 164.38 | 164.75 | +0.82 | +0.50% | 0.59 | 16 | 1,260 | 0.54 | 0.87 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 290.00 | 156.70 | 157.20 | 156.95 | 155.50 | 0.00 | 0.00% | 0.54 | 0 | 1,960 | 0.54 | 0.86 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 300.00 | 149.45 | 150.00 | 149.73 | 150.15 | +0.04 | +0.03% | 0.50 | 40 | 5,070 | 0.53 | 0.84 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 310.00 | 142.50 | 143.00 | 142.75 | 143.78 | +0.48 | +0.34% | 0.46 | 9 | 1,175 | 0.53 | 0.83 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 320.00 | 135.75 | 136.25 | 136.00 | 135.98 | +0.23 | +0.17% | 0.42 | 5 | 1,235 | 0.53 | 0.81 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 330.00 | 129.25 | 129.75 | 129.50 | 126.20 | -3.60 | -2.78% | 0.39 | 10 | 5,019 | 0.52 | 0.79 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 340.00 | 123.00 | 123.45 | 123.23 | 124.02 | +0.02 | +0.02% | 0.36 | 5 | 1,850 | 0.52 | 0.77 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 350.00 | 116.95 | 117.45 | 117.20 | 115.68 | -0.82 | -0.71% | 0.33 | 29 | 4,984 | 0.52 | 0.76 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 360.00 | 111.20 | 111.70 | 111.45 | 111.05 | +1.00 | +0.91% | 0.31 | 25 | 1,270 | 0.51 | 0.74 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 370.00 | 105.65 | 106.15 | 105.90 | 108.85 | +3.33 | +3.16% | 0.29 | 10 | 2,326 | 0.51 | 0.71 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 380.00 | 100.40 | 100.85 | 100.63 | 103.68 | +2.88 | +2.86% | 0.26 | 2 | 5,583 | 0.51 | 0.69 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 390.00 | 95.35 | 95.80 | 95.58 | 93.50 | -3.20 | -3.31% | 0.25 | 3 | 1,588 | 0.51 | 0.67 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 400.00 | 90.60 | 91.00 | 90.80 | 91.10 | +0.80 | +0.89% | 0.23 | 49 | 5,985 | 0.51 | 0.65 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 410.00 | 86.00 | 86.45 | 86.23 | 89.70 | +3.56 | +4.14% | 0.21 | 18 | 1,671 | 0.51 | 0.63 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 420.00 | 81.65 | 82.10 | 81.88 | 81.99 | -0.11 | -0.14% | 0.19 | 36 | 1,888 | 0.51 | 0.61 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 430.00 | 77.55 | 77.95 | 77.75 | 79.10 | +0.80 | +1.03% | 0.18 | 24 | 1,710 | 0.51 | 0.59 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 440.00 | 73.60 | 74.05 | 73.83 | 74.00 | 0.00 | 0.00% | 0.17 | 47 | 1,335 | 0.51 | 0.57 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 450.00 | 69.90 | 70.30 | 70.10 | 70.22 | -0.52 | -0.74% | 0.16 | 44 | 6,817 | 0.51 | 0.56 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 460.00 | 66.45 | 66.80 | 66.63 | 65.19 | -1.03 | -1.56% | 0.14 | 4 | 2,060 | 0.51 | 0.54 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 470.00 | 63.10 | 63.45 | 63.28 | 63.00 | +0.40 | +0.64% | 0.13 | 8 | 2,931 | 0.51 | 0.52 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 480.00 | 60.00 | 60.30 | 60.15 | 60.30 | -0.25 | -0.42% | 0.13 | 29 | 3,812 | 0.51 | 0.50 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 490.00 | 56.95 | 57.30 | 57.13 | 57.10 | -0.90 | -1.56% | 0.12 | 5 | 1,516 | 0.51 | 0.49 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 500.00 | 54.10 | 54.45 | 54.28 | 54.45 | -0.47 | -0.86% | 0.11 | 84 | 8,739 | 0.51 | 0.47 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 510.00 | 51.45 | 51.80 | 51.63 | 53.45 | +1.95 | +3.79% | 0.10 | 15 | 1,484 | 0.51 | 0.46 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 520.00 | 48.90 | 49.25 | 49.08 | 50.85 | +1.50 | +3.04% | 0.09 | 6 | 1,149 | 0.51 | 0.44 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 530.00 | 46.50 | 46.85 | 46.68 | 46.62 | -1.42 | -2.96% | 0.09 | 2 | 2,043 | 0.51 | 0.42 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 540.00 | 44.25 | 44.60 | 44.43 | 45.60 | 0.00 | 0.00% | 0.08 | 0 | 4,172 | 0.51 | 0.41 | 0.00 | -0.14 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 550.00 | 42.10 | 42.45 | 42.28 | 43.10 | +0.20 | +0.47% | 0.08 | 28 | 6,090 | 0.51 | 0.40 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 560.00 | 40.10 | 40.45 | 40.28 | 41.00 | 0.00 | 0.00% | 0.07 | 0 | 1,458 | 0.51 | 0.38 | 0.00 | -0.14 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 570.00 | 38.15 | 38.50 | 38.33 | 38.15 | -0.04 | -0.11% | 0.07 | 7 | 2,404 | 0.51 | 0.37 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 580.00 | 36.35 | 36.65 | 36.50 | 36.34 | -0.31 | -0.85% | 0.06 | 4 | 1,284 | 0.51 | 0.36 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 590.00 | 34.65 | 34.95 | 34.80 | 35.10 | -0.01 | -0.03% | 0.06 | 8 | 1,189 | 0.51 | 0.34 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 600.00 | 33.00 | 33.35 | 33.18 | 32.97 | -0.78 | -2.32% | 0.06 | 183 | 13,295 | 0.51 | 0.33 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 610.00 | 31.45 | 31.80 | 31.63 | 31.55 | +0.30 | +0.96% | 0.05 | 10 | 800 | 0.52 | 0.32 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 620.00 | 30.00 | 30.30 | 30.15 | 29.90 | -0.45 | -1.49% | 0.05 | 8 | 1,717 | 0.52 | 0.31 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 630.00 | 28.65 | 28.90 | 28.78 | 29.30 | +0.40 | +1.39% | 0.05 | 3 | 812 | 0.52 | 0.30 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 640.00 | 27.30 | 27.60 | 27.45 | 26.81 | -3.34 | -11.08% | 0.04 | 2 | 653 | 0.52 | 0.29 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 650.00 | 26.05 | 26.35 | 26.20 | 26.10 | +0.15 | +0.58% | 0.04 | 6 | 6,537 | 0.52 | 0.28 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 660.00 | 24.90 | 25.20 | 25.05 | 25.00 | -4.35 | -14.83% | 0.04 | 14 | 1,545 | 0.52 | 0.27 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 670.00 | 23.75 | 24.05 | 23.90 | 24.50 | 0.00 | 0.00% | 0.04 | 0 | 750 | 0.52 | 0.26 | 0.00 | -0.12 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 680.00 | 22.70 | 23.00 | 22.85 | 22.80 | -3.82 | -14.35% | 0.03 | 3 | 776 | 0.52 | 0.25 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 690.00 | 21.70 | 22.00 | 21.85 | 22.00 | -0.80 | -3.51% | 0.03 | 2 | 1,156 | 0.52 | 0.24 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 700.00 | 20.75 | 21.00 | 20.88 | 20.70 | -0.35 | -1.67% | 0.03 | 566 | 8,156 | 0.52 | 0.23 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 710.00 | 19.85 | 20.10 | 19.98 | 20.70 | +0.24 | +1.18% | 0.03 | 2 | 1,752 | 0.52 | 0.22 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 720.00 | 19.00 | 19.25 | 19.13 | 19.35 | -2.55 | -11.65% | 0.03 | 1 | 3,969 | 0.53 | 0.21 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 730.00 | 18.15 | 18.40 | 18.28 | 18.25 | -0.30 | -1.62% | 0.03 | 24 | 4,098 | 0.53 | 0.21 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 740.00 | 17.40 | 17.65 | 17.53 | 17.50 | 0.00 | 0.00% | 0.02 | 0 | 1,136 | 0.53 | 0.20 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 750.00 | 16.65 | 16.90 | 16.78 | 17.14 | +0.44 | +2.64% | 0.02 | 1 | 4,382 | 0.53 | 0.19 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 760.00 | 15.95 | 16.20 | 16.08 | 15.60 | -2.22 | -12.46% | 0.02 | 30 | 321 | 0.53 | 0.18 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 770.00 | 15.30 | 15.55 | 15.43 | 15.95 | 0.00 | 0.00% | 0.02 | 0 | 1,374 | 0.53 | 0.18 | 0.00 | -0.09 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 780.00 | 14.65 | 14.90 | 14.78 | 15.25 | +0.48 | +3.25% | 0.02 | 14 | 1,411 | 0.53 | 0.17 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 790.00 | 14.05 | 14.30 | 14.18 | 13.75 | -0.27 | -1.93% | 0.02 | 1 | 1,255 | 0.53 | 0.16 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 800.00 | 13.50 | 13.70 | 13.60 | 13.56 | -0.36 | -2.59% | 0.02 | 2,020 | 7,601 | 0.53 | 0.16 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 810.00 | 12.95 | 13.20 | 13.08 | 13.13 | 0.00 | 0.00% | 0.02 | 0 | 661 | 0.53 | 0.15 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 820.00 | 12.40 | 12.65 | 12.53 | 12.85 | +0.20 | +1.59% | 0.02 | 15 | 252 | 0.53 | 0.15 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 830.00 | 11.95 | 12.15 | 12.05 | 11.93 | -0.21 | -1.73% | 0.01 | 4 | 400 | 0.54 | 0.14 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 840.00 | 11.45 | 11.70 | 11.58 | 11.95 | -0.40 | -3.24% | 0.01 | 13 | 753 | 0.54 | 0.14 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 850.00 | 11.05 | 11.25 | 11.15 | 11.40 | -1.33 | -10.45% | 0.01 | 9 | 5,131 | 0.54 | 0.13 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 860.00 | 10.60 | 10.85 | 10.73 | 11.00 | -0.95 | -7.95% | 0.01 | 13 | 577 | 0.54 | 0.13 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 870.00 | 10.20 | 10.40 | 10.30 | 10.50 | -1.18 | -10.11% | 0.01 | 12 | 361 | 0.54 | 0.12 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 880.00 | 9.80 | 10.05 | 9.93 | 10.00 | -0.25 | -2.44% | 0.01 | 15 | 898 | 0.54 | 0.12 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 890.00 | 9.45 | 9.65 | 9.55 | 9.40 | -0.21 | -2.19% | 0.01 | 1 | 444 | 0.54 | 0.12 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 900.00 | 9.10 | 9.30 | 9.20 | 9.40 | +0.05 | +0.54% | 0.01 | 19 | 2,367 | 0.54 | 0.11 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 910.00 | 8.75 | 9.00 | 8.88 | 9.30 | -1.13 | -10.84% | 0.01 | 7 | 695 | 0.54 | 0.11 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 920.00 | 8.45 | 8.65 | 8.55 | 8.60 | -0.37 | -4.13% | 0.01 | 10 | 643 | 0.54 | 0.10 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 930.00 | 8.15 | 8.35 | 8.25 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.55 | 0.10 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 940.00 | 7.85 | 8.05 | 7.95 | 8.18 | -0.88 | -9.72% | 0.01 | 135 | 1,939 | 0.55 | 0.10 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 950.00 | 7.60 | 7.80 | 7.70 | 8.00 | -0.73 | -8.37% | 0.01 | 2 | 6,080 | 0.55 | 0.09 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 960.00 | 7.30 | 7.50 | 7.40 | 7.65 | +0.10 | +1.33% | 0.01 | 55 | 6,279 | 0.55 | 0.09 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 970.00 | 7.05 | 7.25 | 7.15 | 8.15 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.55 | 0.09 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 980.00 | 6.85 | 7.00 | 6.93 | 6.85 | -1.40 | -16.97% | 0.01 | 2 | 947 | 0.55 | 0.09 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 990.00 | 6.60 | 6.80 | 6.70 | 6.60 | -0.20 | -2.95% | 0.01 | 1,640 | 4,892 | 0.55 | 0.08 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 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 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,525 | 1.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 51 | 17,124 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,064 | 1.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:06 PM EST |
| 25.00 | 0.07 | 0.16 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,872 | 1.16 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 30.00 | 0.08 | 0.19 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,042 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 0.16 | 0.24 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 884 | 1.09 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 40.00 | 0.22 | 0.35 | 0.29 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 714 | 1.08 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 0.31 | 0.42 | 0.37 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.05 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 0.40 | 0.48 | 0.44 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3,269 | 1.02 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 0.87 | 0.96 | 0.92 | 0.94 | +0.02 | +2.18% | 0.01 | 12 | 2,990 | 0.91 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 0.98 | 1.10 | 1.04 | 1.04 | +0.04 | +4.00% | 0.01 | 1 | 1,555 | 0.90 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 1.10 | 1.32 | 1.21 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 768 | 0.89 | -0.01 | 0.00 | -0.02 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 90.00 | 1.21 | 1.31 | 1.26 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 523 | 0.86 | -0.01 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 95.00 | 1.34 | 1.57 | 1.46 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 862 | 0.85 | -0.01 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 100.00 | 1.51 | 1.61 | 1.56 | 1.53 | 0.00 | 0.00% | 0.02 | 87 | 9,370 | 0.83 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 1.65 | 1.75 | 1.70 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 2,043 | 0.82 | -0.01 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 110.00 | 1.80 | 1.91 | 1.86 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2,644 | 0.80 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 115.00 | 1.96 | 2.06 | 2.01 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 1,388 | 0.79 | -0.01 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 120.00 | 2.12 | 2.23 | 2.18 | 2.20 | +0.15 | +7.32% | 0.02 | 2 | 4,404 | 0.78 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 125.00 | 2.29 | 2.40 | 2.35 | 2.21 | 0.00 | 0.00% | 0.02 | 0 | 1,924 | 0.76 | -0.02 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 130.00 | 2.47 | 2.58 | 2.53 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 4,649 | 0.75 | -0.02 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 135.00 | 2.65 | 2.76 | 2.71 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 1,222 | 0.74 | -0.02 | 0.00 | -0.04 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 140.00 | 2.84 | 2.95 | 2.90 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 1,791 | 0.73 | -0.02 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 145.00 | 3.00 | 3.15 | 3.08 | 2.95 | -0.04 | -1.34% | 0.02 | 2 | 710 | 0.72 | -0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 150.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.10 | -3.03% | 0.02 | 2 | 4,201 | 0.70 | -0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 155.00 | 3.45 | 3.60 | 3.53 | 3.32 | 0.00 | 0.00% | 0.02 | 0 | 2,318 | 0.69 | -0.03 | 0.00 | -0.05 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 160.00 | 3.70 | 3.85 | 3.78 | 3.65 | -0.16 | -4.20% | 0.02 | 1 | 4,745 | 0.68 | -0.03 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 165.00 | 3.90 | 4.05 | 3.98 | 3.90 | +0.10 | +2.64% | 0.02 | 11 | 2,055 | 0.67 | -0.04 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 170.00 | 4.15 | 4.35 | 4.25 | 4.18 | 0.00 | 0.00% | 0.03 | 0 | 1,409 | 0.66 | -0.04 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 175.00 | 4.45 | 4.60 | 4.53 | 4.58 | -0.05 | -1.08% | 0.03 | 1 | 1,893 | 0.65 | -0.04 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 180.00 | 4.75 | 4.90 | 4.83 | 4.90 | -0.01 | -0.21% | 0.03 | 77 | 3,665 | 0.65 | -0.04 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 185.00 | 5.05 | 5.25 | 5.15 | 5.84 | 0.00 | 0.00% | 0.03 | 0 | 3,667 | 0.64 | -0.05 | 0.00 | -0.06 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 190.00 | 5.40 | 5.55 | 5.48 | 5.25 | +0.05 | +0.97% | 0.03 | 1 | 2,457 | 0.63 | -0.05 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 195.00 | 5.75 | 5.95 | 5.85 | 5.60 | -0.34 | -5.73% | 0.03 | 1 | 1,088 | 0.62 | -0.05 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 200.00 | 6.20 | 6.35 | 6.28 | 6.20 | -0.25 | -3.88% | 0.03 | 27 | 9,079 | 0.61 | -0.06 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 205.00 | 6.60 | 6.75 | 6.68 | 6.43 | +0.04 | +0.63% | 0.03 | 4 | 1,438 | 0.61 | -0.06 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 210.00 | 7.05 | 7.25 | 7.15 | 7.15 | -0.25 | -3.38% | 0.03 | 3 | 1,399 | 0.60 | -0.06 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 215.00 | 7.55 | 7.70 | 7.63 | 7.44 | -0.56 | -7.00% | 0.04 | 4 | 1,425 | 0.60 | -0.07 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 220.00 | 8.10 | 8.25 | 8.18 | 8.15 | -0.20 | -2.40% | 0.04 | 8 | 2,394 | 0.59 | -0.07 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 225.00 | 8.65 | 8.80 | 8.73 | 8.55 | -0.40 | -4.47% | 0.04 | 2 | 1,430 | 0.58 | -0.07 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 230.00 | 9.25 | 9.40 | 9.33 | 9.15 | -0.45 | -4.69% | 0.04 | 4 | 1,717 | 0.58 | -0.08 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 235.00 | 9.85 | 10.05 | 9.95 | 10.20 | +0.32 | +3.24% | 0.04 | 1 | 1,375 | 0.57 | -0.08 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 10.55 | 10.75 | 10.65 | 10.61 | -0.54 | -4.85% | 0.04 | 10 | 3,463 | 0.57 | -0.09 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 245.00 | 11.25 | 11.45 | 11.35 | 10.90 | -0.89 | -7.55% | 0.05 | 1 | 979 | 0.57 | -0.09 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 250.00 | 12.05 | 12.25 | 12.15 | 11.75 | -0.81 | -6.45% | 0.05 | 12 | 10,962 | 0.56 | -0.10 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 260.00 | 13.70 | 13.95 | 13.83 | 13.78 | -0.39 | -2.76% | 0.05 | 13 | 7,644 | 0.55 | -0.11 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 270.00 | 15.55 | 15.80 | 15.68 | 15.08 | -1.12 | -6.92% | 0.06 | 8 | 1,687 | 0.55 | -0.12 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 280.00 | 17.65 | 17.90 | 17.78 | 17.80 | -0.47 | -2.58% | 0.06 | 7 | 6,662 | 0.54 | -0.13 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 290.00 | 19.90 | 20.20 | 20.05 | 20.80 | 0.00 | 0.00% | 0.07 | 0 | 4,874 | 0.54 | -0.14 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 300.00 | 22.45 | 22.70 | 22.58 | 22.53 | -0.37 | -1.62% | 0.08 | 50 | 6,673 | 0.53 | -0.16 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 310.00 | 25.15 | 25.45 | 25.30 | 25.95 | 0.00 | 0.00% | 0.08 | 0 | 2,383 | 0.53 | -0.17 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 320.00 | 28.15 | 28.45 | 28.30 | 27.55 | -1.25 | -4.34% | 0.09 | 3 | 1,929 | 0.52 | -0.19 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 330.00 | 31.35 | 31.70 | 31.53 | 31.62 | -0.65 | -2.02% | 0.10 | 29 | 1,558 | 0.52 | -0.21 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 340.00 | 34.85 | 35.15 | 35.00 | 35.01 | -0.36 | -1.02% | 0.10 | 30 | 2,174 | 0.52 | -0.23 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 350.00 | 38.60 | 38.90 | 38.75 | 38.65 | -0.45 | -1.16% | 0.11 | 290 | 8,323 | 0.52 | -0.24 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 360.00 | 42.55 | 42.90 | 42.73 | 43.50 | -0.30 | -0.69% | 0.12 | 3 | 3,034 | 0.51 | -0.26 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 370.00 | 46.80 | 47.10 | 46.95 | 46.65 | -1.20 | -2.51% | 0.13 | 123 | 1,428 | 0.51 | -0.28 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 380.00 | 51.25 | 51.60 | 51.43 | 51.72 | -0.33 | -0.64% | 0.14 | 206 | 4,618 | 0.51 | -0.31 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 390.00 | 56.00 | 56.35 | 56.18 | 54.45 | -2.61 | -4.58% | 0.14 | 42 | 4,937 | 0.51 | -0.33 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 400.00 | 60.95 | 61.35 | 61.15 | 60.80 | -1.29 | -2.08% | 0.15 | 60 | 6,040 | 0.51 | -0.35 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 410.00 | 66.20 | 66.60 | 66.40 | 64.60 | -2.40 | -3.59% | 0.16 | 4 | 3,165 | 0.51 | -0.37 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 420.00 | 71.65 | 72.05 | 71.85 | 71.59 | -0.91 | -1.26% | 0.17 | 12 | 2,052 | 0.51 | -0.39 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 430.00 | 77.30 | 77.75 | 77.53 | 74.95 | -3.06 | -3.93% | 0.18 | 9 | 6,395 | 0.51 | -0.41 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 440.00 | 83.20 | 83.65 | 83.43 | 81.70 | -3.08 | -3.64% | 0.19 | 9 | 2,966 | 0.51 | -0.43 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 450.00 | 89.30 | 89.80 | 89.55 | 87.85 | -2.45 | -2.72% | 0.20 | 8 | 1,988 | 0.51 | -0.44 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 460.00 | 95.60 | 96.15 | 95.88 | 94.10 | +5.70 | +6.45% | 0.21 | 2 | 1,777 | 0.51 | -0.46 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 470.00 | 102.10 | 102.60 | 102.35 | 100.70 | -3.45 | -3.32% | 0.22 | 20 | 1,880 | 0.51 | -0.48 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 480.00 | 108.80 | 109.35 | 109.08 | 107.62 | -3.18 | -2.87% | 0.23 | 1 | 4,291 | 0.51 | -0.50 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 490.00 | 115.70 | 116.20 | 115.95 | 115.90 | +0.40 | +0.35% | 0.24 | 5 | 618 | 0.51 | -0.51 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 500.00 | 122.70 | 123.35 | 123.03 | 124.35 | +0.35 | +0.29% | 0.25 | 6 | 6,167 | 0.51 | -0.53 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 510.00 | 129.90 | 130.50 | 130.20 | 127.60 | 0.00 | 0.00% | 0.26 | 0 | 517 | 0.51 | -0.55 | 0.00 | -0.14 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 520.00 | 137.25 | 137.90 | 137.58 | 152.40 | 0.00 | 0.00% | 0.26 | 0 | 241 | 0.51 | -0.56 | 0.00 | -0.14 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 530.00 | 144.75 | 145.40 | 145.08 | 147.85 | +0.65 | +0.45% | 0.27 | 2 | 522 | 0.51 | -0.58 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 540.00 | 152.40 | 153.10 | 152.75 | 170.93 | 0.00 | 0.00% | 0.28 | 0 | 345 | 0.51 | -0.59 | 0.00 | -0.14 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 550.00 | 160.20 | 160.85 | 160.53 | 163.10 | +13.45 | +8.99% | 0.29 | 5 | 348 | 0.51 | -0.60 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 560.00 | 168.10 | 168.75 | 168.43 | 185.62 | 0.00 | 0.00% | 0.30 | 0 | 95 | 0.51 | -0.62 | 0.00 | -0.14 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 570.00 | 176.10 | 176.80 | 176.45 | 168.41 | 0.00 | 0.00% | 0.31 | 0 | 167 | 0.51 | -0.63 | 0.00 | -0.14 | 1/14/2026 | 2/13/2026 4:00:06 PM EST |
| 580.00 | 184.20 | 184.95 | 184.58 | 183.00 | 0.00 | 0.00% | 0.32 | 0 | 226 | 0.51 | -0.64 | 0.00 | -0.14 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 590.00 | 192.45 | 193.25 | 192.85 | 184.95 | 0.00 | 0.00% | 0.33 | 0 | 109 | 0.51 | -0.66 | 0.00 | -0.13 | 1/21/2026 | 2/13/2026 4:00:06 PM EST |
| 600.00 | 200.80 | 201.60 | 201.20 | 197.23 | 0.00 | 0.00% | 0.34 | 0 | 622 | 0.52 | -0.67 | 0.00 | -0.13 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 610.00 | 209.25 | 209.95 | 209.60 | 232.20 | 0.00 | 0.00% | 0.34 | 0 | 221 | 0.52 | -0.68 | 0.00 | -0.13 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 620.00 | 217.75 | 218.50 | 218.13 | 215.80 | 0.00 | 0.00% | 0.35 | 0 | 57 | 0.52 | -0.69 | 0.00 | -0.13 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 630.00 | 226.35 | 227.20 | 226.78 | 225.10 | 0.00 | 0.00% | 0.36 | 0 | 136 | 0.52 | -0.70 | 0.00 | -0.13 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 640.00 | 235.05 | 235.80 | 235.43 | 238.51 | 0.00 | 0.00% | 0.37 | 0 | 74 | 0.52 | -0.71 | 0.00 | -0.12 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 650.00 | 243.85 | 244.60 | 244.23 | 262.10 | 0.00 | 0.00% | 0.38 | 0 | 219 | 0.52 | -0.72 | 0.00 | -0.12 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 660.00 | 252.70 | 253.45 | 253.08 | 252.60 | -8.45 | -3.24% | 0.38 | 1 | 104 | 0.52 | -0.73 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 670.00 | 261.60 | 262.35 | 261.98 | 260.17 | 0.00 | 0.00% | 0.39 | 0 | 188 | 0.52 | -0.74 | 0.00 | -0.12 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 680.00 | 270.65 | 271.40 | 271.03 | 262.75 | 0.00 | 0.00% | 0.40 | 0 | 96 | 0.52 | -0.75 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 690.00 | 279.70 | 280.45 | 280.08 | 265.00 | 0.00 | 0.00% | 0.41 | 0 | 250 | 0.52 | -0.76 | 0.00 | -0.11 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 700.00 | 288.80 | 289.65 | 289.23 | 286.20 | -12.85 | -4.30% | 0.41 | 5 | 450 | 0.52 | -0.77 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 710.00 | 298.00 | 298.80 | 298.40 | 300.25 | -4.25 | -1.40% | 0.42 | 1 | 304 | 0.52 | -0.78 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 720.00 | 307.25 | 308.10 | 307.68 | 304.00 | 0.00 | 0.00% | 0.43 | 0 | 66 | 0.52 | -0.79 | 0.00 | -0.10 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 730.00 | 316.55 | 317.40 | 316.98 | 306.30 | 0.00 | 0.00% | 0.43 | 0 | 25 | 0.52 | -0.79 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 740.00 | 325.90 | 326.80 | 326.35 | 330.25 | 0.00 | 0.00% | 0.44 | 0 | 31 | 0.52 | -0.80 | 0.00 | -0.10 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 750.00 | 335.35 | 336.25 | 335.80 | 329.40 | 0.00 | 0.00% | 0.45 | 0 | 59 | 0.52 | -0.81 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 760.00 | 344.80 | 345.70 | 345.25 | 346.30 | +8.20 | +2.43% | 0.45 | 1 | 18 | 0.52 | -0.82 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 770.00 | 354.35 | 355.20 | 354.78 | 348.80 | 0.00 | 0.00% | 0.46 | 0 | 286 | 0.52 | -0.82 | 0.00 | -0.09 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 780.00 | 363.90 | 364.80 | 364.35 | 356.60 | 0.00 | 0.00% | 0.47 | 0 | 225 | 0.52 | -0.83 | 0.00 | -0.09 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 790.00 | 373.55 | 374.40 | 373.98 | 371.95 | +9.65 | +2.67% | 0.47 | 6 | 74 | 0.52 | -0.84 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 800.00 | 383.20 | 384.05 | 383.63 | 372.80 | 0.00 | 0.00% | 0.48 | 0 | 123 | 0.52 | -0.84 | 0.00 | -0.09 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 810.00 | 392.95 | 393.75 | 393.35 | 378.00 | 0.00 | 0.00% | 0.49 | 0 | 51 | 0.52 | -0.85 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 820.00 | 402.70 | 403.50 | 403.10 | 392.15 | 0.00 | 0.00% | 0.49 | 0 | 12 | 0.52 | -0.85 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 830.00 | 412.50 | 413.35 | 412.93 | 412.23 | 0.00 | 0.00% | 0.50 | 0 | 20 | 0.42 | -0.86 | 0.00 | -0.08 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 840.00 | 422.35 | 423.15 | 422.75 | 412.00 | 0.00 | 0.00% | 0.50 | 0 | 21 | 0.54 | -0.86 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 850.00 | 432.20 | 433.00 | 432.60 | 418.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.54 | -0.87 | 0.00 | -0.08 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 860.00 | 442.15 | 442.90 | 442.53 | 427.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.55 | -0.87 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 870.00 | 452.15 | 452.85 | 452.50 | 447.28 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.07 | 1/20/2026 | 2/13/2026 4:00:06 PM EST |
| 880.00 | 462.15 | 462.85 | 462.50 | 461.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.07 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 890.00 | 472.15 | 472.85 | 472.50 | 456.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.07 | 1/26/2026 | 2/13/2026 4:00:06 PM EST |
| 900.00 | 482.15 | 482.85 | 482.50 | 482.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.57 | -0.89 | 0.00 | -0.07 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 910.00 | 492.15 | 492.85 | 492.50 | 477.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.58 | -0.89 | 0.00 | -0.07 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 920.00 | 502.15 | 502.85 | 502.50 | 485.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.07 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 930.00 | 512.15 | 512.85 | 512.50 | 490.54 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.06 | 1/14/2026 | 2/13/2026 4:00:06 PM EST |
| 940.00 | 522.15 | 522.85 | 522.50 | 506.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.06 | 1/8/2026 | 2/13/2026 4:00:06 PM EST |
| 950.00 | 532.15 | 532.85 | 532.50 | 499.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.60 | -0.91 | 0.00 | -0.06 | 1/5/2026 | 2/13/2026 4:00:06 PM EST |
| 960.00 | 542.15 | 542.85 | 542.50 | 522.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.06 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 970.00 | 552.15 | 552.85 | 552.50 | 549.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.06 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 980.00 | 562.15 | 562.85 | 562.50 | 561.39 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.06 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 990.00 | 572.15 | 572.85 | 572.50 | 574.60 | +3.30 | +0.58% | 0.58 | 5 | 5 | 0.63 | -0.92 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |