Options Chain for MICROSOFT CORP COM (MSFT) - $401.32 as of 2/13/2026 8:19:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 99.30 | 103.20 | 101.25 | % | 0.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 305.00 | 94.30 | 98.20 | 96.25 | % | 0.32 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 310.00 | 89.35 | 93.20 | 91.28 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 315.00 | 84.35 | 88.20 | 86.28 | % | 0.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 320.00 | 79.25 | 83.20 | 81.23 | % | 0.25 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 325.00 | 74.45 | 78.20 | 76.33 | % | 0.23 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 330.00 | 69.35 | 73.20 | 71.28 | % | 0.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 335.00 | 64.35 | 68.20 | 66.28 | % | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 340.00 | 59.35 | 63.20 | 61.28 | % | 0.18 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 345.00 | 54.45 | 57.95 | 56.20 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 350.00 | 49.85 | 52.55 | 51.20 | 51.28 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.80 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 352.50 | 47.15 | 50.25 | 48.70 | % | 0.14 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 355.00 | 44.65 | 47.75 | 46.20 | % | 0.13 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 357.50 | 42.40 | 45.10 | 43.75 | % | 0.12 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 2/13/2026 4:00:12 PM EST | |||
| 360.00 | 39.95 | 42.60 | 41.28 | 43.10 | +1.83 | +4.44% | 0.11 | 8 | 19 | 0.68 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 362.50 | 37.40 | 40.10 | 38.75 | % | 0.11 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 2/13/2026 4:00:12 PM EST | |||
| 365.00 | 34.75 | 37.85 | 36.30 | 37.76 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.64 | 0.99 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 367.50 | 32.00 | 35.30 | 33.65 | % | 0.09 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.08 | 2/13/2026 4:00:12 PM EST | |||
| 370.00 | 29.85 | 32.90 | 31.38 | 30.68 | -13.44 | -30.47% | 0.08 | 7 | 11 | 0.58 | 0.98 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 372.50 | 27.50 | 30.30 | 28.90 | 32.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.97 | 0.00 | -0.12 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 375.00 | 25.60 | 27.80 | 26.70 | 26.10 | -4.10 | -13.58% | 0.07 | 2 | 5 | 0.50 | 0.96 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 377.50 | 22.85 | 24.50 | 23.68 | 23.84 | -1.16 | -4.64% | 0.06 | 2 | 2 | 0.36 | 0.94 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 380.00 | 20.35 | 22.90 | 21.63 | 21.65 | -2.60 | -10.73% | 0.06 | 38 | 81 | 0.44 | 0.93 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 382.50 | 18.90 | 20.40 | 19.65 | 19.44 | -4.56 | -19.00% | 0.05 | 26 | 18 | 0.42 | 0.91 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 385.00 | 15.65 | 18.30 | 16.98 | 17.45 | +1.00 | +6.08% | 0.04 | 8 | 45 | 0.40 | 0.88 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 387.50 | 13.70 | 16.05 | 14.88 | 15.75 | +0.25 | +1.62% | 0.04 | 4 | 32 | 0.38 | 0.85 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 390.00 | 12.35 | 13.50 | 12.93 | 12.59 | -1.41 | -10.08% | 0.03 | 169 | 94 | 0.28 | 0.81 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 392.50 | 10.40 | 10.60 | 10.50 | 10.00 | -3.57 | -26.31% | 0.03 | 103 | 224 | 0.27 | 0.76 | 0.02 | -0.38 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 395.00 | 8.45 | 8.65 | 8.55 | 8.57 | -1.54 | -15.24% | 0.02 | 224 | 184 | 0.26 | 0.71 | 0.03 | -0.41 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 397.50 | 6.70 | 6.85 | 6.78 | 6.78 | -1.59 | -19.00% | 0.02 | 587 | 131 | 0.25 | 0.63 | 0.03 | -0.43 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 400.00 | 5.15 | 5.25 | 5.20 | 5.20 | -1.75 | -25.18% | 0.01 | 3,699 | 815 | 0.24 | 0.55 | 0.04 | -0.44 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 402.50 | 3.85 | 3.95 | 3.90 | 3.90 | -1.35 | -25.72% | 0.01 | 6,359 | 409 | 0.24 | 0.45 | 0.04 | -0.43 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 405.00 | 2.76 | 2.84 | 2.80 | 2.78 | -1.62 | -36.82% | 0.01 | 18,468 | 1,069 | 0.24 | 0.36 | 0.04 | -0.41 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 407.50 | 1.92 | 1.99 | 1.96 | 1.95 | -1.35 | -40.91% | 0.00 | 2,791 | 587 | 0.23 | 0.28 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 410.00 | 1.32 | 1.39 | 1.36 | 1.35 | -1.12 | -45.35% | 0.00 | 8,309 | 2,061 | 0.23 | 0.21 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 412.50 | 0.88 | 0.93 | 0.91 | 0.91 | -0.90 | -49.73% | 0.00 | 1,782 | 794 | 0.23 | 0.16 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 415.00 | 0.59 | 0.62 | 0.61 | 0.60 | -0.77 | -56.21% | 0.00 | 4,542 | 1,982 | 0.24 | 0.12 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 417.50 | 0.39 | 0.42 | 0.41 | 0.41 | -0.56 | -57.74% | 0.00 | 1,340 | 726 | 0.24 | 0.09 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 420.00 | 0.26 | 0.27 | 0.27 | 0.27 | -0.43 | -61.43% | 0.00 | 2,897 | 1,919 | 0.25 | 0.07 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 422.50 | 0.18 | 0.21 | 0.20 | 0.21 | -0.30 | -58.83% | 0.00 | 470 | 750 | 0.25 | 0.05 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 425.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.23 | -60.53% | 0.00 | 1,000 | 1,481 | 0.26 | 0.04 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 427.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.15 | -55.56% | 0.00 | 457 | 685 | 0.27 | 0.03 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 430.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.11 | -52.39% | 0.00 | 1,082 | 1,595 | 0.28 | 0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 432.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.15 | -68.19% | 0.00 | 162 | 336 | 0.30 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 435.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 122 | 714 | 0.31 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 437.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 99 | 579 | 0.32 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 440.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 152 | 425 | 0.33 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 442.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 28 | 499 | 0.34 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 445.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 25 | 273 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 447.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 2 | 52 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 450.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 120 | 401 | 0.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 452.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 30 | 455 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 455.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 66 | 292 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 457.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 113 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 460.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 36 | 70 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 462.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.46 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 465.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 97 | 102 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 470.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 475.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 44 | 63 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 480.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 57 | 64 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 485.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 69 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 490.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 495.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 21 | 196 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 24 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 1.33 | 0.67 | 0.25 | % | 0.00 | 2 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 325.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 330.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 62 | 590 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.37 | +0.35 | +1,750.00% | 0.00 | 28 | 519 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 516 | 113 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 352.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 46 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 355.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 804 | 57 | 0.42 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 357.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 28 | 112 | 0.40 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 360.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 108 | 362 | 0.39 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 362.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 48 | 22 | 0.38 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 365.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 251 | 145 | 0.37 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 367.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 28 | 62 | 0.36 | -0.02 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 370.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.23 | -62.17% | 0.00 | 538 | 165 | 0.35 | -0.02 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 372.50 | 0.18 | 0.20 | 0.19 | 0.11 | -0.34 | -75.56% | 0.00 | 350 | 91 | 0.34 | -0.03 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 375.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.25 | -51.02% | 0.00 | 886 | 399 | 0.33 | -0.04 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 377.50 | 0.31 | 0.33 | 0.32 | 0.33 | -0.33 | -50.00% | 0.00 | 406 | 149 | 0.32 | -0.06 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 380.00 | 0.41 | 0.43 | 0.42 | 0.42 | -0.36 | -46.16% | 0.00 | 873 | 442 | 0.31 | -0.07 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 382.50 | 0.54 | 0.56 | 0.55 | 0.56 | -0.53 | -48.63% | 0.00 | 293 | 443 | 0.30 | -0.09 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 385.00 | 0.71 | 0.75 | 0.73 | 0.75 | -0.51 | -40.48% | 0.00 | 909 | 524 | 0.29 | -0.12 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 387.50 | 0.93 | 0.98 | 0.96 | 0.97 | -0.61 | -38.61% | 0.00 | 423 | 529 | 0.28 | -0.15 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 390.00 | 1.24 | 1.30 | 1.27 | 1.26 | -0.74 | -37.00% | 0.00 | 1,314 | 551 | 0.27 | -0.19 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 392.50 | 1.66 | 1.72 | 1.69 | 1.68 | -0.86 | -33.86% | 0.00 | 913 | 618 | 0.26 | -0.24 | 0.02 | -0.38 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 395.00 | 2.20 | 2.27 | 2.24 | 2.22 | -0.85 | -27.69% | 0.01 | 2,262 | 547 | 0.25 | -0.29 | 0.03 | -0.41 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 397.50 | 2.92 | 3.05 | 2.99 | 2.99 | -0.89 | -22.94% | 0.01 | 1,582 | 487 | 0.25 | -0.37 | 0.03 | -0.43 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 400.00 | 3.85 | 3.95 | 3.90 | 3.90 | -0.88 | -18.41% | 0.01 | 3,894 | 1,131 | 0.24 | -0.45 | 0.04 | -0.44 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 402.50 | 5.00 | 5.15 | 5.08 | 5.11 | -0.85 | -14.27% | 0.01 | 1,726 | 737 | 0.23 | -0.55 | 0.04 | -0.43 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 405.00 | 6.40 | 6.55 | 6.48 | 6.50 | -0.77 | -10.60% | 0.02 | 1,301 | 804 | 0.23 | -0.64 | 0.04 | -0.41 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 407.50 | 8.05 | 8.25 | 8.15 | 8.20 | -1.20 | -12.77% | 0.02 | 617 | 788 | 0.23 | -0.72 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 410.00 | 9.95 | 10.15 | 10.05 | 10.26 | -0.04 | -0.39% | 0.02 | 958 | 581 | 0.23 | -0.79 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 412.50 | 11.10 | 12.45 | 11.78 | 12.90 | +0.89 | +7.41% | 0.03 | 1,370 | 564 | 0.26 | -0.84 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 415.00 | 13.65 | 14.75 | 14.20 | 14.77 | +0.47 | +3.29% | 0.03 | 71 | 335 | 0.30 | -0.88 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 417.50 | 15.45 | 18.25 | 16.85 | 17.16 | +0.69 | +4.19% | 0.04 | 5 | 154 | 0.40 | -0.91 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 420.00 | 17.80 | 20.35 | 19.08 | 18.45 | +3.03 | +19.65% | 0.05 | 100 | 748 | 0.41 | -0.93 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 422.50 | 20.00 | 23.35 | 21.68 | 20.17 | +2.77 | +15.92% | 0.05 | 2 | 138 | 0.49 | -0.95 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 425.00 | 22.40 | 25.55 | 23.98 | 21.72 | -1.68 | -7.18% | 0.06 | 12 | 362 | 0.49 | -0.96 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 427.50 | 25.10 | 27.80 | 26.45 | 24.06 | -1.95 | -7.50% | 0.06 | 6 | 89 | 0.50 | -0.97 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 430.00 | 27.55 | 30.25 | 28.90 | 24.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.98 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 432.50 | 30.00 | 32.80 | 31.40 | 30.12 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 435.00 | 32.55 | 35.25 | 33.90 | 29.78 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 437.50 | 35.05 | 37.75 | 36.40 | 35.77 | -6.47 | -15.32% | 0.08 | 75 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 440.00 | 37.55 | 40.30 | 38.93 | 37.84 | -0.83 | -2.15% | 0.09 | 25 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 442.50 | 39.60 | 43.00 | 41.30 | 28.69 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:12 PM EST |
| 445.00 | 42.55 | 44.15 | 43.35 | 41.70 | -2.30 | -5.23% | 0.10 | 6 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 447.50 | 44.85 | 47.95 | 46.40 | % | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 450.00 | 47.35 | 50.45 | 48.90 | 47.50 | +16.58 | +53.63% | 0.11 | 16 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 452.50 | 49.90 | 53.15 | 51.53 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 455.00 | 52.05 | 55.65 | 53.85 | 51.10 | -2.12 | -3.99% | 0.12 | 3 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 457.50 | 54.35 | 57.95 | 56.15 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 460.00 | 57.40 | 60.45 | 58.93 | 57.50 | % | 0.13 | 4 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST | |
| 462.50 | 59.50 | 62.95 | 61.23 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 465.00 | 62.35 | 65.45 | 63.90 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 470.00 | 66.85 | 70.45 | 68.65 | 66.29 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 475.00 | 71.85 | 75.45 | 73.65 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 480.00 | 77.05 | 80.75 | 78.90 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 485.00 | 82.05 | 85.75 | 83.90 | % | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 490.00 | 87.20 | 90.45 | 88.83 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 495.00 | 91.85 | 95.45 | 93.65 | % | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 500.00 | 96.85 | 100.45 | 98.65 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |