Options Chain for ADOBE INC COM (ADBE) - $263.97 as of 2/13/2026 7:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 129.05 | 138.00 | 133.53 | % | 1.03 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 135.00 | 124.20 | 133.20 | 128.70 | % | 0.95 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 140.00 | 119.20 | 128.00 | 123.60 | % | 0.88 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 145.00 | 114.35 | 123.10 | 118.73 | % | 0.82 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 150.00 | 109.50 | 118.00 | 113.75 | % | 0.76 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 155.00 | 104.35 | 113.10 | 108.73 | % | 0.70 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 160.00 | 99.55 | 107.80 | 103.68 | % | 0.65 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 165.00 | 94.35 | 103.10 | 98.73 | % | 0.60 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 170.00 | 89.55 | 98.10 | 93.83 | 196.55 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/13/2026 3:59:19 PM EST |
| 175.00 | 84.35 | 92.45 | 88.40 | 153.05 | 0.00 | 0.00% | 0.51 | 0 | 65 | 2.46 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:19 PM EST |
| 180.00 | 79.40 | 87.45 | 83.43 | 96.00 | 0.00 | 0.00% | 0.46 | 0 | 71 | 2.33 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:19 PM EST |
| 185.00 | 74.40 | 82.10 | 78.25 | 170.02 | 0.00 | 0.00% | 0.42 | 0 | 75 | 2.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 3:59:19 PM EST |
| 190.00 | 69.40 | 77.05 | 73.23 | 63.66 | 0.00 | 0.00% | 0.39 | 0 | 82 | 2.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 195.00 | 64.40 | 71.70 | 68.05 | 132.25 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.83 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:19 PM EST |
| 200.00 | 61.55 | 66.55 | 64.05 | 69.51 | 0.00 | 0.00% | 0.32 | 0 | 735 | 1.69 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:19 PM EST |
| 202.50 | 59.45 | 63.95 | 61.70 | % | 0.30 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 205.00 | 55.75 | 61.85 | 58.80 | % | 0.29 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 207.50 | 53.00 | 59.50 | 56.25 | % | 0.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 210.00 | 51.80 | 56.35 | 54.08 | 94.40 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.43 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:19 PM EST |
| 212.50 | 49.45 | 53.65 | 51.55 | % | 0.24 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 215.00 | 47.00 | 51.40 | 49.20 | 84.22 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.33 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:19 PM EST |
| 217.50 | 44.35 | 48.50 | 46.43 | % | 0.21 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 220.00 | 40.95 | 46.40 | 43.68 | 43.98 | +0.98 | +2.28% | 0.20 | 79 | 40 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 222.50 | 38.40 | 44.00 | 41.20 | % | 0.19 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 225.00 | 36.00 | 41.60 | 38.80 | 79.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:19 PM EST |
| 227.50 | 33.45 | 38.55 | 36.00 | % | 0.16 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:19 PM EST | |||
| 230.00 | 31.70 | 37.25 | 34.48 | 28.42 | 0.00 | 0.00% | 0.15 | 0 | 122 | 1.10 | 0.99 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:19 PM EST |
| 232.50 | 29.30 | 34.85 | 32.08 | % | 0.14 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:19 PM EST | |||
| 235.00 | 26.00 | 31.90 | 28.95 | 39.60 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.95 | 0.98 | 0.00 | -0.05 | 2/5/2026 | 2/13/2026 3:59:19 PM EST |
| 237.50 | 23.90 | 29.40 | 26.65 | 24.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.89 | 0.97 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 240.00 | 21.60 | 26.80 | 24.20 | 24.87 | +2.32 | +10.29% | 0.10 | 2 | 41 | 0.83 | 0.95 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 242.50 | 20.25 | 24.20 | 22.23 | % | 0.09 | 0 | 0 | 0.76 | 0.93 | 0.01 | -0.14 | 2/13/2026 3:59:19 PM EST | |||
| 245.00 | 17.70 | 21.65 | 19.68 | 16.95 | +3.45 | +25.56% | 0.08 | 1 | 17 | 0.70 | 0.90 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 247.50 | 15.85 | 18.60 | 17.23 | 17.56 | +2.56 | +17.07% | 0.07 | 8 | 11 | 0.59 | 0.87 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 250.00 | 15.00 | 16.00 | 15.50 | 16.00 | +1.00 | +6.67% | 0.06 | 20 | 109 | 0.64 | 0.83 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 252.50 | 11.85 | 14.15 | 13.00 | 13.25 | +0.85 | +6.86% | 0.05 | 2 | 18 | 0.38 | 0.79 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 255.00 | 10.75 | 11.75 | 11.25 | 10.90 | -0.09 | -0.82% | 0.04 | 22 | 98 | 0.39 | 0.74 | 0.02 | -0.34 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 257.50 | 8.90 | 9.85 | 9.38 | 8.55 | -0.65 | -7.07% | 0.04 | 22 | 134 | 0.39 | 0.68 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 260.00 | 7.20 | 8.10 | 7.65 | 6.95 | -1.05 | -13.13% | 0.03 | 342 | 354 | 0.38 | 0.62 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 262.50 | 5.65 | 6.55 | 6.10 | 6.35 | -0.16 | -2.46% | 0.02 | 192 | 77 | 0.37 | 0.55 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 265.00 | 4.65 | 5.35 | 5.00 | 5.10 | -0.26 | -4.86% | 0.02 | 916 | 406 | 0.37 | 0.48 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 267.50 | 3.70 | 4.00 | 3.85 | 3.55 | -0.64 | -15.28% | 0.01 | 119 | 167 | 0.37 | 0.41 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 270.00 | 2.68 | 3.15 | 2.92 | 2.94 | -0.56 | -16.00% | 0.01 | 496 | 519 | 0.37 | 0.34 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 272.50 | 2.11 | 2.32 | 2.22 | 2.29 | -0.61 | -21.04% | 0.01 | 491 | 479 | 0.37 | 0.28 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 275.00 | 1.65 | 1.90 | 1.78 | 1.75 | -0.48 | -21.53% | 0.01 | 401 | 580 | 0.38 | 0.23 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 277.50 | 1.17 | 1.49 | 1.33 | 1.17 | -0.58 | -33.15% | 0.00 | 798 | 83 | 0.38 | 0.18 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 280.00 | 0.88 | 1.00 | 0.94 | 0.91 | -0.43 | -32.09% | 0.00 | 571 | 879 | 0.38 | 0.14 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 282.50 | 0.62 | 0.77 | 0.70 | 0.62 | -0.38 | -38.00% | 0.00 | 138 | 140 | 0.38 | 0.11 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 285.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.25 | -33.34% | 0.00 | 130 | 198 | 0.39 | 0.08 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 287.50 | 0.31 | 0.44 | 0.38 | 0.35 | -0.30 | -46.16% | 0.00 | 37 | 122 | 0.39 | 0.06 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 290.00 | 0.00 | 0.27 | 0.14 | 0.27 | -0.18 | -40.00% | 0.00 | 189 | 1,460 | 0.40 | 0.04 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 292.50 | 0.05 | 0.27 | 0.16 | 0.19 | -0.09 | -32.15% | 0.00 | 11 | 99 | 0.38 | 0.03 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 295.00 | 0.14 | 0.26 | 0.20 | 0.18 | -0.14 | -43.75% | 0.00 | 12 | 1,038 | 0.43 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 297.50 | 0.11 | 0.20 | 0.16 | 0.21 | -0.04 | -16.00% | 0.00 | 42 | 79 | 0.44 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 300.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.11 | -50.00% | 0.00 | 85 | 971 | 0.45 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 302.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.21 | -67.75% | 0.00 | 6 | 247 | 0.46 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 305.00 | 0.06 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 101 | 534 | 0.50 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 307.50 | 0.00 | 0.21 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 255 | 0.57 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 310.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 120 | 1,285 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 312.50 | 0.01 | 0.23 | 0.12 | 0.24 | -0.06 | -20.00% | 0.00 | 1 | 323 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 315.00 | 0.01 | 0.25 | 0.13 | 0.07 | -0.07 | -50.00% | 0.00 | 35 | 1,562 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 317.50 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:19 PM EST |
| 320.00 | 0.01 | 0.18 | 0.10 | 0.04 | -0.03 | -42.86% | 0.00 | 25 | 1,494 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 325.00 | 0.03 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 37 | 1,324 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 330.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 152 | 1,500 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 335.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 44 | 641 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 340.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 963 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 345.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 44 | 974 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 104 | 1,191 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 355.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 30 | 816 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 360.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,189 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 365.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 18 | 864 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 370.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.07 | -87.50% | 0.00 | 60 | 1,082 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 375.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 958 | 1.29 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:19 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 385.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.14 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 395.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 1.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 405.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 415.00 | 0.00 | 0.40 | 0.20 | 0.41 | +0.23 | +127.78% | 0.00 | 10 | 341 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 420.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 910 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 4 | 339 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 435.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 1.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 440.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 472 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 445.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 450.00 | 0.00 | 0.78 | 0.39 | 0.07 | +0.06 | +600.00% | 0.00 | 10 | 338 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 455.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:19 PM EST |
| 465.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.23 | -95.84% | 0.00 | 3 | 213 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.59 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:19 PM EST |
| 475.00 | 0.00 | 0.53 | 0.27 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 253 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 480.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.49 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:19 PM EST |
| 485.00 | 0.00 | 0.83 | 0.42 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 119 | 2.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:19 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 3.03 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:19 PM EST |
| 500.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 1.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:19 PM EST |
| 505.00 | 0.00 | 4.25 | 2.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 122 | 3.09 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:19 PM EST |
| 510.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 3.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:19 PM EST |
| 515.00 | 0.00 | 4.25 | 2.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 3.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:19 PM EST |
| 520.00 | 0.00 | 4.25 | 2.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 244 | 3.18 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:19 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 229 | 3.22 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:19 PM EST |
| 530.00 | 0.00 | 0.09 | 0.05 | 0.20 | +0.18 | +900.00% | 0.00 | 1 | 213 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:19 PM EST |
| 540.00 | 0.00 | 3.15 | 1.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 3.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:19 PM EST |
| 545.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.82 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 170.00 | 0.02 | 0.34 | 0.18 | 0.10 | +0.01 | +11.12% | 0.00 | 4 | 297 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 175.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.04 | -50.00% | 0.00 | 32 | 339 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 180.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 17 | 335 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 269 | 2.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 3:59:19 PM EST |
| 190.00 | 0.00 | 3.90 | 1.95 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 278 | 2.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 195.00 | 0.00 | 3.55 | 1.78 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 12 | 838 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 202.50 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 205.00 | 0.00 | 0.65 | 0.33 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 207.50 | 0.00 | 4.35 | 2.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:19 PM EST |
| 210.00 | 0.00 | 0.29 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 38 | 217 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 212.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 215.00 | 0.00 | 0.58 | 0.29 | 0.29 | -0.11 | -27.50% | 0.00 | 7 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 217.50 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 220.00 | 0.05 | 0.39 | 0.22 | 0.16 | -0.24 | -60.00% | 0.00 | 148 | 384 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 222.50 | 0.04 | 0.61 | 0.33 | 0.32 | -0.20 | -38.47% | 0.00 | 129 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 225.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.42 | -65.63% | 0.00 | 201 | 301 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 227.50 | 0.05 | 0.60 | 0.33 | 0.89 | +0.51 | +134.22% | 0.00 | 1 | 13 | 0.57 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 230.00 | 0.12 | 0.50 | 0.31 | 0.32 | -0.47 | -59.50% | 0.00 | 13 | 579 | 0.55 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 232.50 | 0.01 | 0.82 | 0.42 | 0.54 | -0.32 | -37.21% | 0.00 | 37 | 17 | 0.49 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 235.00 | 0.32 | 0.64 | 0.48 | 0.40 | -0.48 | -54.55% | 0.00 | 18 | 704 | 0.53 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 237.50 | 0.31 | 0.69 | 0.50 | 0.59 | -0.49 | -45.37% | 0.00 | 92 | 30 | 0.50 | -0.03 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 240.00 | 0.40 | 0.68 | 0.54 | 0.60 | -0.79 | -56.84% | 0.00 | 109 | 1,165 | 0.46 | -0.05 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 242.50 | 0.64 | 1.20 | 0.92 | 0.95 | -0.76 | -44.45% | 0.00 | 59 | 44 | 0.49 | -0.07 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 245.00 | 0.70 | 0.95 | 0.83 | 1.01 | -0.83 | -45.11% | 0.00 | 150 | 908 | 0.45 | -0.10 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 247.50 | 1.07 | 1.72 | 1.40 | 1.31 | -1.99 | -60.31% | 0.01 | 64 | 345 | 0.46 | -0.13 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 250.00 | 1.30 | 1.65 | 1.48 | 1.45 | -1.31 | -47.47% | 0.01 | 379 | 2,075 | 0.42 | -0.17 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 252.50 | 1.77 | 2.20 | 1.99 | 2.00 | -1.44 | -41.86% | 0.01 | 88 | 138 | 0.42 | -0.21 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 255.00 | 2.30 | 2.64 | 2.47 | 2.46 | -1.41 | -36.44% | 0.01 | 168 | 1,023 | 0.41 | -0.26 | 0.02 | -0.34 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 257.50 | 2.94 | 3.20 | 3.07 | 3.10 | -1.64 | -34.60% | 0.01 | 94 | 146 | 0.40 | -0.32 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 260.00 | 3.70 | 4.40 | 4.05 | 4.05 | -1.85 | -31.36% | 0.02 | 640 | 1,376 | 0.40 | -0.38 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 262.50 | 4.40 | 5.45 | 4.93 | 5.15 | -1.70 | -24.82% | 0.02 | 219 | 71 | 0.38 | -0.45 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 265.00 | 5.80 | 6.65 | 6.23 | 6.60 | -1.98 | -23.08% | 0.02 | 47 | 1,785 | 0.39 | -0.52 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 267.50 | 7.10 | 8.00 | 7.55 | 7.10 | -5.86 | -45.22% | 0.03 | 11 | 80 | 0.38 | -0.59 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 270.00 | 8.80 | 9.60 | 9.20 | 9.20 | -2.18 | -19.16% | 0.03 | 148 | 779 | 0.38 | -0.66 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 272.50 | 10.60 | 11.35 | 10.98 | 11.60 | -5.80 | -33.34% | 0.04 | 15 | 410 | 0.38 | -0.72 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 275.00 | 12.15 | 13.80 | 12.98 | 14.05 | -1.08 | -7.14% | 0.05 | 173 | 1,009 | 0.38 | -0.77 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 277.50 | 13.40 | 16.95 | 15.18 | 17.19 | -7.41 | -30.13% | 0.05 | 1 | 548 | 0.54 | -0.82 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 280.00 | 15.35 | 19.40 | 17.38 | 17.37 | -1.79 | -9.35% | 0.06 | 335 | 2,048 | 0.58 | -0.86 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 282.50 | 16.60 | 22.00 | 19.30 | 21.50 | -8.00 | -27.12% | 0.07 | 2 | 190 | 0.64 | -0.89 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 285.00 | 20.05 | 24.20 | 22.13 | 22.25 | -1.65 | -6.91% | 0.08 | 274 | 635 | 0.66 | -0.92 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 287.50 | 21.55 | 26.70 | 24.13 | 26.43 | -5.52 | -17.28% | 0.08 | 6 | 146 | 0.70 | -0.94 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 290.00 | 25.50 | 29.15 | 27.33 | 27.65 | -1.00 | -3.49% | 0.09 | 23 | 1,636 | 0.73 | -0.96 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 292.50 | 27.30 | 32.45 | 29.88 | 31.81 | -8.19 | -20.48% | 0.10 | 1 | 92 | 0.86 | -0.97 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 295.00 | 30.60 | 34.20 | 32.40 | 32.12 | -1.18 | -3.55% | 0.11 | 57 | 1,669 | 0.83 | -0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 297.50 | 31.50 | 35.80 | 33.65 | 33.68 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.75 | -0.99 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 3:59:19 PM EST |
| 300.00 | 34.50 | 38.80 | 36.65 | 37.00 | -2.17 | -5.54% | 0.12 | 55 | 806 | 0.85 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 302.50 | 36.20 | 42.10 | 39.15 | 40.15 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.98 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 305.00 | 39.95 | 43.45 | 41.70 | 41.50 | -5.05 | -10.85% | 0.14 | 283 | 135 | 0.84 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 307.50 | 42.80 | 47.05 | 44.93 | 49.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 310.00 | 43.80 | 49.80 | 46.80 | 46.60 | -5.80 | -11.07% | 0.15 | 1,601 | 118 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 312.50 | 44.50 | 52.90 | 48.70 | 17.55 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:19 PM EST |
| 315.00 | 49.85 | 55.10 | 52.48 | 51.45 | -0.25 | -0.49% | 0.17 | 2,600 | 247 | 1.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 317.50 | 49.60 | 58.25 | 53.93 | 44.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:19 PM EST |
| 320.00 | 55.30 | 57.60 | 56.45 | 56.50 | -0.11 | -0.20% | 0.18 | 6,420 | 820 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 325.00 | 57.90 | 64.65 | 61.28 | 63.25 | +1.55 | +2.52% | 0.19 | 2,121 | 228 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 330.00 | 62.80 | 70.00 | 66.40 | 67.55 | +1.05 | +1.58% | 0.20 | 1,010 | 96 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 335.00 | 67.95 | 75.00 | 71.48 | 70.98 | -1.02 | -1.42% | 0.21 | 1,031 | 99 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 340.00 | 73.35 | 80.15 | 76.75 | 78.75 | -2.70 | -3.32% | 0.23 | 2,190 | 233 | 1.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 345.00 | 77.65 | 85.10 | 81.38 | 84.00 | +2.65 | +3.26% | 0.24 | 530 | 50 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 350.00 | 83.75 | 90.30 | 87.03 | 84.45 | -1.85 | -2.15% | 0.25 | 402 | 43 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 355.00 | 87.80 | 95.10 | 91.45 | 88.20 | -3.10 | -3.40% | 0.26 | 30 | 8 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 360.00 | 93.00 | 100.15 | 96.58 | 99.00 | +2.40 | +2.49% | 0.27 | 200 | 18 | 1.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 365.00 | 97.65 | 104.95 | 101.30 | 107.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 370.00 | 103.20 | 109.80 | 106.50 | 103.40 | -2.90 | -2.73% | 0.29 | 17 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 375.00 | 108.00 | 115.10 | 111.55 | 112.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 380.00 | 112.45 | 120.95 | 116.70 | 122.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:19 PM EST |
| 385.00 | 117.90 | 124.30 | 121.10 | 127.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:19 PM EST |
| 390.00 | 123.15 | 130.75 | 126.95 | 126.05 | +46.63 | +58.72% | 0.33 | 1 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 395.00 | 129.00 | 133.55 | 131.28 | 90.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:19 PM EST |
| 400.00 | 132.30 | 140.95 | 136.63 | 142.33 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:19 PM EST |
| 405.00 | 137.50 | 145.50 | 141.50 | 63.57 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 3:59:19 PM EST |
| 410.00 | 142.40 | 150.75 | 146.58 | 57.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:19 PM EST |
| 415.00 | 148.45 | 154.55 | 151.50 | 91.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:19 PM EST |
| 420.00 | 152.85 | 160.30 | 156.58 | 66.94 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:19 PM EST |
| 425.00 | 157.90 | 165.10 | 161.50 | 161.12 | +92.12 | +133.51% | 0.38 | 1 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 430.00 | 164.15 | 170.65 | 167.40 | 112.17 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:19 PM EST |
| 435.00 | 167.90 | 174.30 | 171.10 | 90.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 3:59:19 PM EST |
| 440.00 | 174.05 | 180.10 | 177.08 | 86.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:19 PM EST |
| 445.00 | 178.85 | 185.75 | 182.30 | 91.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:19 PM EST |
| 450.00 | 184.65 | 190.75 | 187.70 | 157.28 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:19 PM EST |
| 455.00 | 188.00 | 194.90 | 191.45 | % | 0.42 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 460.00 | 193.05 | 199.90 | 196.48 | 133.64 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 3:59:19 PM EST |
| 465.00 | 198.10 | 205.55 | 201.83 | % | 0.43 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 470.00 | 202.90 | 210.55 | 206.73 | 104.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 2/13/2026 3:59:19 PM EST |
| 475.00 | 209.00 | 215.55 | 212.28 | 114.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 2/13/2026 3:59:19 PM EST |
| 480.00 | 213.65 | 220.10 | 216.88 | 150.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:19 PM EST |
| 485.00 | 217.90 | 223.55 | 220.73 | % | 0.46 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 490.00 | 222.70 | 230.75 | 226.73 | % | 0.46 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 495.00 | 227.70 | 235.50 | 231.60 | % | 0.47 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 500.00 | 233.60 | 240.85 | 237.23 | 177.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 3:59:19 PM EST |
| 505.00 | 237.20 | 245.95 | 241.58 | 156.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/13/2026 3:59:19 PM EST |
| 510.00 | 242.30 | 250.95 | 246.63 | 162.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/13/2026 3:59:19 PM EST |
| 515.00 | 246.85 | 255.85 | 251.35 | 210.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:19 PM EST |
| 520.00 | 253.20 | 259.90 | 256.55 | % | 0.49 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 525.00 | 257.85 | 264.90 | 261.38 | % | 0.50 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 530.00 | 263.40 | 269.80 | 266.60 | % | 0.50 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 535.00 | 268.10 | 274.95 | 271.53 | % | 0.51 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 540.00 | 272.00 | 280.75 | 276.38 | % | 0.51 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 545.00 | 278.70 | 285.75 | 282.23 | % | 0.52 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST |