Options Chain for ASTERA LABS INC COM (ALAB) - $129.32 as of 2/13/2026 7:23:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 79.80 | 83.90 | 81.85 | 125.00 | 0.00 | 0.00% | 1.72 | 0 | 6 | 5.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 4:00:00 PM EST |
| 50.00 | 77.25 | 81.45 | 79.35 | 118.76 | 0.00 | 0.00% | 1.59 | 0 | 5 | 4.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:00 PM EST |
| 55.00 | 72.30 | 76.40 | 74.35 | 124.10 | 0.00 | 0.00% | 1.35 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:00 PM EST |
| 60.00 | 67.40 | 71.30 | 69.35 | 123.40 | 0.00 | 0.00% | 1.16 | 0 | 11 | 4.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 62.30 | 66.30 | 64.30 | 70.11 | 0.00 | 0.00% | 0.99 | 0 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 57.40 | 61.30 | 59.35 | 73.22 | 0.00 | 0.00% | 0.85 | 0 | 9 | 3.45 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 52.60 | 56.25 | 54.43 | 50.60 | -28.70 | -36.20% | 0.73 | 2 | 15 | 3.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 47.80 | 50.40 | 49.10 | 80.75 | 0.00 | 0.00% | 0.61 | 0 | 173 | 2.51 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 82.50 | 45.05 | 47.90 | 46.48 | 84.65 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 42.70 | 45.25 | 43.98 | 40.70 | -24.20 | -37.29% | 0.52 | 1 | 39 | 2.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 87.50 | 40.15 | 42.95 | 41.55 | 59.40 | 0.00 | 0.00% | 0.47 | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 37.65 | 40.45 | 39.05 | 96.30 | 0.00 | 0.00% | 0.43 | 0 | 154 | 2.02 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 92.50 | 35.20 | 37.95 | 36.58 | 96.70 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 32.60 | 35.70 | 34.15 | 75.25 | 0.00 | 0.00% | 0.36 | 0 | 153 | 1.87 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 97.50 | 30.10 | 33.25 | 31.68 | 63.30 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.76 | 0.99 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 100.00 | 27.85 | 30.60 | 29.23 | 31.97 | +4.69 | +17.20% | 0.29 | 21 | 163 | 1.60 | 0.98 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 105.00 | 22.90 | 26.00 | 24.45 | 62.31 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.48 | 0.95 | 0.01 | -0.11 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 110.00 | 18.40 | 21.05 | 19.73 | 26.05 | 0.00 | 0.00% | 0.18 | 0 | 96 | 1.26 | 0.92 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 114.00 | 15.10 | 17.55 | 16.33 | % | 0.14 | 0 | 0 | 1.17 | 0.86 | 0.01 | -0.23 | 2/13/2026 4:00:00 PM EST | |||
| 115.00 | 14.05 | 16.95 | 15.50 | 14.03 | -0.47 | -3.25% | 0.13 | 5 | 94 | 1.20 | 0.85 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 116.00 | 13.50 | 16.05 | 14.78 | % | 0.13 | 0 | 0 | 0.85 | 0.83 | 0.02 | -0.26 | 2/13/2026 4:00:00 PM EST | |||
| 117.00 | 12.70 | 15.25 | 13.98 | % | 0.12 | 0 | 0 | 0.86 | 0.82 | 0.02 | -0.27 | 2/13/2026 4:00:00 PM EST | |||
| 118.00 | 11.25 | 14.75 | 13.00 | 13.55 | % | 0.11 | 6 | 0 | 1.18 | 0.80 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 119.00 | 11.00 | 13.10 | 12.05 | % | 0.10 | 0 | 0 | 0.80 | 0.78 | 0.02 | -0.31 | 2/13/2026 4:00:00 PM EST | |||
| 120.00 | 10.15 | 12.40 | 11.28 | 11.10 | +0.58 | +5.52% | 0.09 | 43 | 115 | 0.79 | 0.76 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 121.00 | 9.85 | 11.75 | 10.80 | % | 0.09 | 0 | 0 | 0.84 | 0.73 | 0.02 | -0.34 | 2/13/2026 4:00:00 PM EST | |||
| 122.00 | 9.05 | 11.00 | 10.03 | % | 0.08 | 0 | 0 | 0.83 | 0.71 | 0.02 | -0.35 | 2/13/2026 4:00:00 PM EST | |||
| 123.00 | 8.65 | 10.10 | 9.38 | % | 0.08 | 0 | 0 | 0.83 | 0.69 | 0.02 | -0.36 | 2/13/2026 4:00:00 PM EST | |||
| 124.00 | 8.05 | 9.35 | 8.70 | % | 0.07 | 0 | 0 | 0.82 | 0.66 | 0.03 | -0.37 | 2/13/2026 4:00:00 PM EST | |||
| 125.00 | 7.55 | 8.95 | 8.25 | 7.83 | +0.16 | +2.09% | 0.07 | 17 | 91 | 0.85 | 0.63 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 126.00 | 6.95 | 8.30 | 7.63 | 7.80 | +0.65 | +9.10% | 0.06 | 14 | 12 | 0.84 | 0.61 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 127.00 | 6.35 | 7.45 | 6.90 | 8.45 | +1.65 | +24.27% | 0.05 | 22 | 3 | 0.81 | 0.58 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 128.00 | 5.80 | 6.95 | 6.38 | 6.40 | +0.40 | +6.67% | 0.05 | 7 | 1 | 0.81 | 0.55 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 129.00 | 5.40 | 6.50 | 5.95 | 5.95 | +0.20 | +3.48% | 0.05 | 35 | 19 | 0.82 | 0.53 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 130.00 | 5.15 | 5.70 | 5.43 | 5.40 | -0.15 | -2.71% | 0.04 | 148 | 700 | 0.82 | 0.50 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 131.00 | 4.35 | 5.40 | 4.88 | 4.90 | -0.10 | -2.00% | 0.04 | 48 | 20 | 0.80 | 0.47 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 132.00 | 3.85 | 4.90 | 4.38 | 4.36 | -0.14 | -3.12% | 0.03 | 58 | 20 | 0.79 | 0.44 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 133.00 | 4.00 | 4.40 | 4.20 | 4.15 | +0.04 | +0.98% | 0.03 | 80 | 2,017 | 0.83 | 0.42 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 134.00 | 3.30 | 4.00 | 3.65 | 3.65 | -0.20 | -5.20% | 0.03 | 27 | 78 | 0.79 | 0.39 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 3.30 | 3.65 | 3.48 | 3.50 | 0.00 | 0.00% | 0.03 | 745 | 895 | 0.82 | 0.37 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 136.00 | 2.86 | 3.25 | 3.06 | 2.89 | -1.91 | -39.80% | 0.02 | 85 | 3 | 0.80 | 0.34 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 137.00 | 2.53 | 3.10 | 2.82 | 2.78 | -0.30 | -9.74% | 0.02 | 98 | 84 | 0.81 | 0.32 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 138.00 | 2.11 | 2.72 | 2.42 | 2.41 | -2.43 | -50.21% | 0.02 | 50 | 14 | 0.79 | 0.29 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 139.00 | 1.87 | 2.47 | 2.17 | 2.55 | +0.05 | +2.00% | 0.02 | 33 | 27 | 0.79 | 0.27 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 140.00 | 1.71 | 2.20 | 1.96 | 1.95 | -0.30 | -13.34% | 0.01 | 560 | 585 | 0.79 | 0.25 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 141.00 | 1.57 | 1.85 | 1.71 | 1.65 | -1.35 | -45.00% | 0.01 | 131 | 22 | 0.78 | 0.23 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 142.00 | 1.44 | 1.78 | 1.61 | 1.53 | -0.42 | -21.54% | 0.01 | 32 | 138 | 0.80 | 0.21 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 143.00 | 1.25 | 1.63 | 1.44 | 1.21 | -3.89 | -76.28% | 0.01 | 116 | 144 | 0.80 | 0.19 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 144.00 | 1.09 | 1.61 | 1.35 | 1.19 | -0.47 | -28.32% | 0.01 | 58 | 60 | 0.81 | 0.18 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 145.00 | 0.99 | 1.25 | 1.12 | 1.20 | -0.11 | -8.40% | 0.01 | 153 | 723 | 0.79 | 0.16 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 146.00 | 0.83 | 1.32 | 1.08 | 1.45 | -1.45 | -50.00% | 0.01 | 28 | 68 | 0.81 | 0.15 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 147.00 | 0.73 | 1.22 | 0.98 | 1.00 | -0.20 | -16.67% | 0.01 | 14 | 76 | 0.81 | 0.13 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 148.00 | 0.60 | 1.01 | 0.81 | 0.93 | -0.19 | -16.97% | 0.01 | 16 | 115 | 0.80 | 0.12 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 149.00 | 0.47 | 1.08 | 0.78 | 1.15 | -1.25 | -52.09% | 0.01 | 9 | 34 | 0.81 | 0.11 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 0.58 | 0.72 | 0.65 | 0.73 | -0.26 | -26.27% | 0.00 | 547 | 1,808 | 0.83 | 0.10 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 152.50 | 0.21 | 0.55 | 0.38 | 0.40 | -0.36 | -47.37% | 0.00 | 63 | 145 | 0.76 | 0.08 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 0.27 | 0.50 | 0.39 | 0.31 | -0.33 | -51.57% | 0.00 | 151 | 1,677 | 0.83 | 0.06 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 157.50 | 0.21 | 1.94 | 1.08 | 0.40 | -0.60 | -60.00% | 0.01 | 5 | 49 | 1.15 | 0.04 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 0.20 | 0.27 | 0.24 | 0.29 | -0.18 | -38.30% | 0.00 | 2,651 | 2,274 | 0.87 | 0.03 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 162.50 | 0.01 | 0.69 | 0.35 | 0.24 | -0.31 | -56.37% | 0.00 | 6 | 2,166 | 0.86 | 0.03 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 0.12 | 0.20 | 0.16 | 0.15 | -0.19 | -55.89% | 0.00 | 68 | 691 | 0.89 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 167.50 | 0.04 | 0.67 | 0.36 | 0.33 | +0.04 | +13.80% | 0.00 | 7 | 79 | 0.97 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 0.09 | 0.20 | 0.15 | 0.11 | -0.19 | -63.34% | 0.00 | 396 | 1,465 | 0.93 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 172.50 | 0.05 | 0.39 | 0.22 | 0.14 | -0.06 | -30.00% | 0.00 | 4 | 105 | 0.98 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 0.07 | 0.15 | 0.11 | 0.12 | -0.09 | -42.86% | 0.00 | 14 | 1,147 | 1.01 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 177.50 | 0.00 | 0.68 | 0.34 | 0.01 | -0.19 | -95.00% | 0.00 | 4 | 115 | 1.43 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 0.09 | 0.30 | 0.20 | 0.12 | -0.14 | -53.85% | 0.00 | 39 | 2,529 | 1.13 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 0.40 | 0.20 | 0.10 | -0.33 | -76.75% | 0.00 | 5 | 192 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 8 | 1,383 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 187.50 | 0.00 | 0.70 | 0.35 | 0.36 | -0.32 | -47.06% | 0.00 | 1 | 99 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 0.07 | 0.20 | 0.14 | 0.09 | -0.07 | -43.75% | 0.00 | 22 | 1,565 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 192.50 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.31 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 195.00 | 0.05 | 0.51 | 0.28 | 0.13 | +0.02 | +18.19% | 0.00 | 10 | 2,327 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 197.50 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.10 | -83.34% | 0.00 | 137 | 2,447 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 202.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.02 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 375 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.49 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 0.06 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 25 | 1,198 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.08 | 0.54 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 142 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 217.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 8 | 3,007 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 222.50 | 0.00 | 2.06 | 1.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 635 | 2.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 227.50 | 0.00 | 1.93 | 0.97 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 0.01 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.00 | 19 | 2,165 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 232.50 | 0.00 | 1.97 | 0.99 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.93 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 237.50 | 0.00 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 240.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 724 | 1.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 242.50 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.86 | 0.93 | 1.07 | +1.06 | +10,600.00% | 0.00 | 1 | 15 | 3.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 141 | 1,152 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 469 | 2.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.49 | 0.25 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 313 | 2.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.96 | 0.98 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 221 | 3.51 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 3.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 678 | 2.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.34 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 306 | 3.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 88 | 4.04 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 44 | 4.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 4.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.38 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 549 | 2.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 12 | 26 | 2.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 425 | 2.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.08 | -88.89% | 0.00 | 12 | 104 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 103 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 45 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.18 | -90.00% | 0.00 | 12 | 136 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 3 | 162 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 87.50 | 0.01 | 0.06 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 51 | 795 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.44 | 0.23 | 0.23 | +0.13 | +130.00% | 0.00 | 2 | 142 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 92.50 | 0.01 | 0.30 | 0.16 | 0.16 | +0.11 | +220.00% | 0.00 | 5 | 76 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.13 | +0.08 | +160.00% | 0.00 | 4 | 159 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.11 | -0.19 | -63.34% | 0.00 | 98 | 350 | 1.03 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.33 | 0.17 | 0.19 | -0.26 | -57.78% | 0.00 | 119 | 928 | 1.10 | -0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.30 | -50.00% | 0.00 | 48 | 185 | 0.85 | -0.05 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 110.00 | 0.55 | 0.98 | 0.77 | 0.70 | -0.79 | -53.02% | 0.01 | 151 | 2,580 | 0.93 | -0.08 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 114.00 | 0.73 | 1.54 | 1.14 | 1.30 | % | 0.01 | 72 | 0 | 0.87 | -0.14 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 115.00 | 1.05 | 1.55 | 1.30 | 1.32 | -1.08 | -45.00% | 0.01 | 127 | 2,496 | 0.87 | -0.15 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 116.00 | 1.09 | 1.84 | 1.47 | 1.73 | % | 0.01 | 21 | 0 | 0.87 | -0.17 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 117.00 | 1.25 | 1.99 | 1.62 | 1.38 | % | 0.01 | 31 | 0 | 0.85 | -0.18 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 118.00 | 1.57 | 2.20 | 1.89 | 1.95 | % | 0.02 | 64 | 0 | 0.86 | -0.20 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 119.00 | 1.73 | 2.39 | 2.06 | 1.53 | % | 0.02 | 2 | 0 | 0.85 | -0.22 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 120.00 | 1.96 | 2.48 | 2.22 | 2.25 | -1.63 | -42.01% | 0.02 | 326 | 1,988 | 0.83 | -0.24 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 121.00 | 2.32 | 2.80 | 2.56 | 2.70 | % | 0.02 | 8 | 0 | 0.83 | -0.27 | 0.02 | -0.34 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 122.00 | 2.46 | 3.10 | 2.78 | 3.05 | % | 0.02 | 88 | 0 | 0.81 | -0.29 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 123.00 | 2.80 | 4.10 | 3.45 | 4.73 | % | 0.03 | 2 | 0 | 0.81 | -0.32 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 124.00 | 3.15 | 4.20 | 3.68 | 3.78 | % | 0.03 | 83 | 0 | 0.84 | -0.34 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 125.00 | 3.55 | 4.40 | 3.98 | 4.10 | -1.76 | -30.04% | 0.03 | 308 | 678 | 0.83 | -0.37 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 126.00 | 3.95 | 5.00 | 4.48 | 4.55 | -1.77 | -28.01% | 0.04 | 93 | 176 | 0.84 | -0.39 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 127.00 | 4.40 | 5.50 | 4.95 | 5.08 | -1.51 | -22.92% | 0.04 | 21 | 9 | 0.84 | -0.42 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 128.00 | 4.65 | 5.90 | 5.28 | 5.30 | -1.70 | -24.29% | 0.04 | 39 | 12 | 0.82 | -0.45 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 129.00 | 5.30 | 6.25 | 5.78 | 5.70 | -2.30 | -28.75% | 0.04 | 32 | 60 | 0.82 | -0.47 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 130.00 | 5.80 | 6.45 | 6.13 | 6.20 | -2.30 | -27.06% | 0.05 | 352 | 763 | 0.79 | -0.50 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 131.00 | 6.30 | 7.35 | 6.83 | 7.22 | -1.75 | -19.51% | 0.05 | 15 | 13 | 0.81 | -0.53 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 132.00 | 6.80 | 8.15 | 7.48 | 7.66 | -0.46 | -5.67% | 0.06 | 45 | 65 | 0.82 | -0.56 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 133.00 | 7.40 | 8.75 | 8.08 | 7.65 | -1.47 | -16.12% | 0.06 | 28 | 24 | 0.82 | -0.58 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 134.00 | 7.85 | 9.40 | 8.63 | 6.85 | -4.15 | -37.73% | 0.06 | 11 | 48 | 0.81 | -0.61 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 135.00 | 8.70 | 9.95 | 9.33 | 9.56 | -2.34 | -19.67% | 0.07 | 105 | 861 | 0.81 | -0.63 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 136.00 | 9.30 | 10.45 | 9.88 | 10.37 | -2.07 | -16.64% | 0.07 | 25 | 105 | 0.79 | -0.66 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 137.00 | 9.60 | 11.10 | 10.35 | 10.31 | -2.67 | -20.57% | 0.08 | 26 | 2,039 | 0.75 | -0.68 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 138.00 | 10.65 | 12.50 | 11.58 | 10.30 | -1.19 | -10.36% | 0.08 | 80 | 24 | 0.83 | -0.71 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 139.00 | 11.40 | 13.15 | 12.28 | 12.78 | +0.52 | +4.25% | 0.09 | 18 | 17 | 0.82 | -0.73 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 140.00 | 11.75 | 13.75 | 12.75 | 13.10 | -2.25 | -14.66% | 0.09 | 572 | 1,843 | 0.77 | -0.75 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 141.00 | 12.85 | 15.05 | 13.95 | 11.24 | -1.15 | -9.29% | 0.10 | 5 | 28 | 0.83 | -0.77 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 142.00 | 12.95 | 15.90 | 14.43 | 13.90 | -0.78 | -5.32% | 0.10 | 3 | 207 | 1.03 | -0.79 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 143.00 | 14.55 | 16.65 | 15.60 | 15.06 | -0.54 | -3.47% | 0.11 | 4 | 173 | 0.83 | -0.81 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 144.00 | 15.25 | 17.20 | 16.23 | 13.85 | -2.64 | -16.01% | 0.11 | 10 | 24 | 0.77 | -0.82 | 0.02 | -0.26 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 145.00 | 16.15 | 18.20 | 17.18 | 16.13 | -1.41 | -8.04% | 0.12 | 11 | 869 | 0.76 | -0.84 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 146.00 | 16.05 | 19.30 | 17.68 | 16.68 | +10.18 | +156.62% | 0.12 | 8 | 2,046 | 1.07 | -0.85 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 147.00 | 17.20 | 20.45 | 18.83 | 16.87 | +5.27 | +45.44% | 0.13 | 19 | 14 | 1.14 | -0.87 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 148.00 | 18.60 | 20.70 | 19.65 | 20.11 | +1.41 | +7.54% | 0.13 | 6 | 9 | 1.06 | -0.88 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 149.00 | 19.45 | 22.20 | 20.83 | 21.31 | +1.37 | +6.88% | 0.14 | 7 | 64 | 1.16 | -0.89 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 150.00 | 20.80 | 22.65 | 21.73 | 21.82 | -2.16 | -9.01% | 0.14 | 91 | 2,133 | 1.07 | -0.90 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 152.50 | 22.70 | 25.65 | 24.18 | 22.80 | -0.80 | -3.39% | 0.16 | 2 | 33 | 1.25 | -0.92 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 155.00 | 25.15 | 27.75 | 26.45 | 25.39 | -3.96 | -13.50% | 0.17 | 30 | 453 | 1.24 | -0.94 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 157.50 | 27.35 | 30.35 | 28.85 | 30.30 | +10.47 | +52.80% | 0.18 | 1 | 6 | 1.33 | -0.96 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 160.00 | 30.00 | 32.80 | 31.40 | 31.67 | -2.08 | -6.17% | 0.20 | 27 | 825 | 1.39 | -0.97 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 162.50 | 32.50 | 35.15 | 33.83 | 21.45 | 0.00 | 0.00% | 0.21 | 0 | 63 | 1.42 | -0.97 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 165.00 | 34.40 | 37.80 | 36.10 | 36.01 | -1.99 | -5.24% | 0.22 | 14 | 675 | 1.57 | -0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 167.50 | 37.05 | 40.10 | 38.58 | 37.40 | -0.85 | -2.23% | 0.23 | 15 | 146 | 1.53 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 170.00 | 39.25 | 42.80 | 41.03 | 37.80 | -5.56 | -12.83% | 0.24 | 7 | 606 | 1.64 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 172.50 | 42.25 | 45.05 | 43.65 | 46.87 | +17.22 | +58.08% | 0.25 | 1 | 2,028 | 1.64 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 175.00 | 44.30 | 47.55 | 45.93 | 48.91 | +3.84 | +8.52% | 0.26 | 31 | 541 | 1.69 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 177.50 | 47.40 | 50.00 | 48.70 | 38.00 | 0.00 | 0.00% | 0.27 | 0 | 42 | 1.73 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 180.00 | 49.70 | 52.60 | 51.15 | 49.85 | -3.64 | -6.81% | 0.28 | 3 | 543 | 1.81 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 182.50 | 52.20 | 55.20 | 53.70 | 51.58 | 0.00 | 0.00% | 0.29 | 0 | 2,261 | 1.90 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 185.00 | 54.60 | 57.50 | 56.05 | 52.00 | +1.17 | +2.31% | 0.30 | 2 | 217 | 1.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 187.50 | 57.00 | 60.20 | 58.60 | 28.62 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 190.00 | 59.70 | 62.70 | 61.20 | 53.29 | 0.00 | 0.00% | 0.32 | 0 | 49 | 2.05 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 192.50 | 62.25 | 65.20 | 63.73 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 195.00 | 64.90 | 67.50 | 66.20 | 59.84 | 0.00 | 0.00% | 0.34 | 0 | 20 | 2.08 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 197.50 | 67.20 | 70.05 | 68.63 | 20.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 200.00 | 69.85 | 72.50 | 71.18 | 73.50 | -0.10 | -0.14% | 0.36 | 1 | 30 | 2.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 202.50 | 72.20 | 75.20 | 73.70 | % | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 205.00 | 74.75 | 77.70 | 76.23 | 75.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 207.50 | 77.20 | 80.00 | 78.60 | 78.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 210.00 | 79.85 | 82.50 | 81.18 | 83.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.35 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 212.50 | 82.20 | 85.00 | 83.60 | % | 0.39 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 215.00 | 84.50 | 87.65 | 86.08 | 89.50 | +54.32 | +154.41% | 0.40 | 1 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 217.50 | 87.20 | 90.00 | 88.60 | 71.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 220.00 | 89.85 | 92.45 | 91.15 | 94.66 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 222.50 | 92.20 | 94.95 | 93.58 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 225.00 | 94.70 | 97.50 | 96.10 | 99.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 227.50 | 97.20 | 100.00 | 98.60 | 69.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 230.00 | 99.85 | 102.50 | 101.18 | 104.70 | 0.00 | 0.00% | 0.44 | 0 | 34 | 2.67 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 232.50 | 101.70 | 105.40 | 103.55 | % | 0.45 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 235.00 | 103.95 | 107.90 | 105.93 | % | 0.45 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 237.50 | 107.05 | 110.15 | 108.60 | % | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 240.00 | 109.40 | 112.70 | 111.05 | 110.70 | 0.00 | 0.00% | 0.46 | 0 | 14 | 2.93 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 242.50 | 112.00 | 115.20 | 113.60 | 97.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 245.00 | 114.40 | 117.65 | 116.03 | 63.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 250.00 | 119.40 | 122.70 | 121.05 | 124.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 255.00 | 124.35 | 127.65 | 126.00 | 101.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 260.00 | 129.45 | 132.70 | 131.08 | 120.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 270.00 | 139.45 | 142.70 | 141.08 | 118.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 280.00 | 148.75 | 152.85 | 150.80 | 94.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 290.00 | 159.00 | 162.70 | 160.85 | 136.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 300.00 | 168.85 | 172.65 | 170.75 | 155.45 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 310.00 | 178.85 | 182.65 | 180.75 | 165.55 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 320.00 | 188.75 | 192.65 | 190.70 | % | 0.60 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 330.00 | 198.90 | 202.85 | 200.88 | % | 0.61 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 340.00 | 208.80 | 212.85 | 210.83 | 141.26 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:00 PM EST |
| 350.00 | 218.80 | 222.85 | 220.83 | 183.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 2/13/2026 4:00:00 PM EST |
| 360.00 | 228.80 | 232.85 | 230.83 | % | 0.64 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 370.00 | 238.80 | 242.70 | 240.75 | 163.40 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 4:00:00 PM EST |
| 380.00 | 249.15 | 252.65 | 250.90 | % | 0.66 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 390.00 | 259.40 | 262.65 | 261.03 | % | 0.67 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |