Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $205.70 as of 2/13/2026 5:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 161.60 | 163.00 | 162.30 | 168.91 | 0.00 | 0.00% | 3.61 | 0 | 546 | 5.51 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 50.00 | 156.65 | 158.10 | 157.38 | 166.18 | 0.00 | 0.00% | 3.15 | 0 | 1,042 | 5.14 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 55.00 | 151.00 | 153.60 | 152.30 | 162.53 | 0.00 | 0.00% | 2.77 | 0 | 321 | 4.80 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 146.10 | 148.55 | 147.33 | 163.57 | 0.00 | 0.00% | 2.46 | 0 | 274 | 4.49 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 141.05 | 143.60 | 142.33 | 150.80 | 0.00 | 0.00% | 2.19 | 0 | 245 | 4.27 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 136.15 | 138.55 | 137.35 | 145.57 | 0.00 | 0.00% | 1.96 | 0 | 157 | 4.01 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 131.05 | 133.60 | 132.33 | 132.88 | 0.00 | 0.00% | 1.76 | 0 | 290 | 3.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 126.65 | 128.00 | 127.33 | 129.06 | +1.27 | +1.00% | 1.59 | 3 | 1,838 | 3.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 121.65 | 123.00 | 122.33 | 129.75 | 0.00 | 0.00% | 1.44 | 0 | 540 | 3.33 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 116.70 | 118.00 | 117.35 | 118.97 | +8.58 | +7.78% | 1.30 | 3 | 666 | 3.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 111.60 | 113.05 | 112.33 | 113.35 | -8.12 | -6.69% | 1.18 | 2 | 346 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 106.65 | 108.00 | 107.33 | 108.38 | -7.42 | -6.41% | 1.07 | 3 | 542 | 2.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 101.65 | 103.05 | 102.35 | 102.43 | -7.90 | -7.16% | 0.97 | 6 | 722 | 2.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 96.70 | 98.00 | 97.35 | 99.03 | +1.26 | +1.29% | 0.88 | 22 | 1,186 | 2.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 91.65 | 93.05 | 92.35 | 92.75 | 0.00 | 0.00% | 0.80 | 0 | 769 | 2.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 86.70 | 88.00 | 87.35 | 87.32 | -1.15 | -1.30% | 0.73 | 7 | 1,262 | 2.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 81.75 | 83.05 | 82.40 | 82.70 | -5.61 | -6.36% | 0.66 | 18 | 938 | 2.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 76.80 | 78.00 | 77.40 | 78.91 | +1.32 | +1.71% | 0.60 | 11 | 1,150 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 71.75 | 73.10 | 72.43 | 71.83 | -6.75 | -8.59% | 0.54 | 5 | 707 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 66.75 | 68.05 | 67.40 | 67.80 | +0.82 | +1.23% | 0.48 | 10 | 5,681 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 61.80 | 63.20 | 62.50 | 63.93 | +1.73 | +2.79% | 0.43 | 5 | 834 | 1.49 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 57.05 | 57.95 | 57.50 | 57.67 | -0.53 | -0.92% | 0.38 | 37 | 1,114 | 1.35 | 1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 152.50 | 53.75 | 56.20 | 54.98 | % | 0.36 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 155.00 | 51.80 | 53.10 | 52.45 | 52.91 | -0.34 | -0.64% | 0.34 | 6 | 1,226 | 1.27 | 0.99 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 157.50 | 48.80 | 51.25 | 50.03 | 50.40 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.23 | 0.99 | 0.00 | -0.06 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 47.05 | 48.15 | 47.60 | 47.20 | -0.53 | -1.11% | 0.30 | 51 | 1,293 | 1.10 | 0.99 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 162.50 | 43.80 | 46.30 | 45.05 | 53.67 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.13 | 0.98 | 0.00 | -0.09 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 41.90 | 43.25 | 42.58 | 42.25 | -1.90 | -4.31% | 0.26 | 24 | 2,706 | 1.01 | 0.98 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 167.50 | 38.90 | 41.35 | 40.13 | 44.78 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.03 | 0.97 | 0.00 | -0.12 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 37.05 | 38.25 | 37.65 | 37.37 | +0.89 | +2.44% | 0.22 | 27 | 1,656 | 0.91 | 0.97 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 172.50 | 34.00 | 36.45 | 35.23 | 34.65 | -6.34 | -15.47% | 0.20 | 1 | 23 | 0.94 | 0.96 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 32.45 | 33.15 | 32.80 | 32.85 | +0.28 | +0.86% | 0.19 | 20 | 1,108 | 0.70 | 0.95 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 177.50 | 29.90 | 31.60 | 30.75 | 30.04 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.65 | 0.94 | 0.01 | -0.19 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 27.85 | 28.45 | 28.15 | 28.25 | +0.90 | +3.30% | 0.16 | 301 | 1,845 | 0.74 | 0.93 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 182.50 | 25.45 | 26.10 | 25.78 | 25.75 | +0.35 | +1.38% | 0.14 | 18 | 54 | 0.71 | 0.92 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 23.15 | 23.75 | 23.45 | 23.14 | +0.14 | +0.61% | 0.13 | 25 | 1,706 | 0.68 | 0.91 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 187.50 | 20.80 | 21.45 | 21.13 | 22.32 | +2.07 | +10.23% | 0.11 | 5 | 55 | 0.66 | 0.89 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 17.95 | 19.00 | 18.48 | 18.70 | +0.60 | +3.32% | 0.10 | 200 | 2,121 | 0.63 | 0.86 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 192.50 | 16.45 | 16.85 | 16.65 | 16.43 | +0.25 | +1.55% | 0.09 | 90 | 228 | 0.61 | 0.83 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 14.35 | 14.65 | 14.50 | 14.38 | -0.09 | -0.63% | 0.07 | 108 | 1,171 | 0.59 | 0.80 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 197.50 | 12.40 | 12.70 | 12.55 | 12.29 | -0.41 | -3.23% | 0.06 | 82 | 209 | 0.57 | 0.75 | 0.02 | -0.38 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 10.55 | 10.80 | 10.68 | 10.65 | +0.15 | +1.43% | 0.05 | 1,426 | 7,031 | 0.56 | 0.70 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 202.50 | 8.85 | 9.10 | 8.98 | 8.78 | -0.14 | -1.57% | 0.04 | 540 | 390 | 0.55 | 0.64 | 0.02 | -0.44 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 205.00 | 7.30 | 7.45 | 7.38 | 7.38 | -0.07 | -0.94% | 0.04 | 2,355 | 2,219 | 0.53 | 0.58 | 0.03 | -0.45 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 207.50 | 5.90 | 6.05 | 5.98 | 6.00 | -0.15 | -2.44% | 0.03 | 3,657 | 764 | 0.52 | 0.51 | 0.03 | -0.45 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 4.70 | 4.80 | 4.75 | 4.75 | -0.30 | -5.95% | 0.02 | 10,416 | 10,166 | 0.52 | 0.45 | 0.03 | -0.44 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 212.50 | 3.65 | 3.80 | 3.73 | 3.67 | -0.33 | -8.25% | 0.02 | 3,644 | 1,219 | 0.51 | 0.38 | 0.03 | -0.42 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 215.00 | 2.83 | 2.90 | 2.87 | 2.85 | -0.30 | -9.53% | 0.01 | 7,360 | 4,271 | 0.50 | 0.32 | 0.02 | -0.38 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 217.50 | 2.13 | 2.20 | 2.17 | 2.18 | -0.33 | -13.15% | 0.01 | 3,095 | 3,308 | 0.50 | 0.26 | 0.02 | -0.34 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 1.60 | 1.65 | 1.63 | 1.64 | -0.27 | -14.14% | 0.01 | 7,556 | 15,980 | 0.50 | 0.20 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 222.50 | 1.17 | 1.23 | 1.20 | 1.18 | -0.32 | -21.34% | 0.01 | 1,293 | 1,885 | 0.50 | 0.16 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 225.00 | 0.86 | 0.90 | 0.88 | 0.88 | -0.20 | -18.52% | 0.00 | 6,073 | 4,426 | 0.50 | 0.12 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 227.50 | 0.63 | 0.66 | 0.65 | 0.65 | -0.21 | -24.42% | 0.00 | 1,701 | 3,400 | 0.50 | 0.10 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.19 | -28.79% | 0.00 | 7,651 | 13,263 | 0.51 | 0.07 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 232.50 | 0.34 | 0.37 | 0.36 | 0.35 | -0.18 | -33.97% | 0.00 | 2,168 | 2,179 | 0.51 | 0.06 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 235.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.14 | -35.00% | 0.00 | 1,309 | 2,482 | 0.52 | 0.05 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 237.50 | 0.19 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 0.00 | 406 | 1,870 | 0.53 | 0.04 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.10 | -40.00% | 0.00 | 1,874 | 9,850 | 0.54 | 0.03 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 242.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 314 | 1,374 | 0.55 | 0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 245.00 | 0.09 | 0.10 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 419 | 2,486 | 0.56 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 247.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 44 | 1,071 | 0.57 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 1,290 | 13,609 | 0.59 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 252.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 223 | 1,034 | 0.61 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 255.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 413 | 1,770 | 0.60 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 257.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 17 | 565 | 0.63 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 260.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 1,558 | 9,662 | 0.64 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 265.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 963 | 2,180 | 0.68 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 337 | 6,065 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,064 | 1,062 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 214 | 6,646 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 763 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 20 | 2,312 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,791 | 0.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 89 | 15,794 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 372 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 5,965 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,235 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,972 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,867 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,007 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,226 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,911 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 1.43 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,519 | 1.49 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 1.54 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 1.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 1.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 1.72 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.77 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 1.85 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,029 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 2.01 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,728 | 2.05 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4,672 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,967 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 940 | 2.37 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,682 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 870 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 776 | 2.08 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 1.84 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 1,943 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 2,900 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 159 | 2,457 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 9,610 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11,120 | 5,378 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 1,988 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 164 | 4,693 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 97 | 6,124 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 961 | 10,150 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 2,301 | 4,487 | 1.02 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 1,551 | 8,901 | 0.99 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 152.50 | 0.07 | 0.09 | 0.08 | 0.10 | -0.16 | -61.54% | 0.00 | 725 | 280 | 0.96 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.22 | -73.34% | 0.00 | 830 | 2,529 | 0.92 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 157.50 | 0.10 | 0.13 | 0.12 | 0.14 | -0.19 | -57.58% | 0.00 | 380 | 898 | 0.91 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.24 | -64.87% | 0.00 | 901 | 5,167 | 0.88 | -0.01 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 162.50 | 0.14 | 0.17 | 0.16 | 0.16 | -0.26 | -61.91% | 0.00 | 363 | 523 | 0.86 | -0.02 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 0.17 | 0.19 | 0.18 | 0.17 | -0.30 | -63.83% | 0.00 | 309 | 4,122 | 0.83 | -0.02 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 167.50 | 0.21 | 0.23 | 0.22 | 0.23 | -0.30 | -56.61% | 0.00 | 663 | 1,560 | 0.81 | -0.03 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 0.26 | 0.27 | 0.27 | 0.27 | -0.32 | -54.24% | 0.00 | 1,159 | 6,888 | 0.79 | -0.03 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 172.50 | 0.31 | 0.33 | 0.32 | 0.34 | -0.33 | -49.26% | 0.00 | 643 | 5,701 | 0.76 | -0.04 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 0.38 | 0.39 | 0.39 | 0.38 | -0.37 | -49.34% | 0.00 | 1,525 | 14,100 | 0.74 | -0.05 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 177.50 | 0.45 | 0.48 | 0.47 | 0.52 | -0.34 | -39.54% | 0.00 | 260 | 2,336 | 0.72 | -0.06 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 0.55 | 0.59 | 0.57 | 0.59 | -0.41 | -41.00% | 0.00 | 1,960 | 4,074 | 0.70 | -0.07 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 182.50 | 0.69 | 0.72 | 0.71 | 0.74 | -0.43 | -36.76% | 0.00 | 555 | 1,476 | 0.67 | -0.08 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 0.85 | 0.88 | 0.87 | 0.87 | -0.55 | -38.74% | 0.00 | 2,717 | 8,191 | 0.65 | -0.09 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 187.50 | 1.05 | 1.10 | 1.08 | 1.08 | -0.59 | -35.33% | 0.01 | 1,460 | 111,755 | 0.63 | -0.11 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 1.30 | 1.34 | 1.32 | 1.32 | -0.75 | -36.24% | 0.01 | 3,809 | 8,272 | 0.62 | -0.14 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 192.50 | 1.64 | 1.70 | 1.67 | 1.69 | -0.73 | -30.17% | 0.01 | 901 | 1,357 | 0.60 | -0.17 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 2.06 | 2.10 | 2.08 | 2.09 | -0.87 | -29.40% | 0.01 | 2,747 | 4,911 | 0.58 | -0.20 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 197.50 | 2.57 | 2.64 | 2.61 | 2.60 | -0.96 | -26.97% | 0.01 | 2,144 | 2,275 | 0.57 | -0.25 | 0.02 | -0.38 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 3.20 | 3.30 | 3.25 | 3.23 | -1.17 | -26.60% | 0.02 | 9,383 | 15,519 | 0.56 | -0.30 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 202.50 | 3.95 | 4.05 | 4.00 | 3.97 | -1.28 | -24.39% | 0.02 | 1,774 | 4,643 | 0.54 | -0.36 | 0.02 | -0.44 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 205.00 | 4.90 | 5.00 | 4.95 | 4.95 | -1.40 | -22.05% | 0.02 | 4,204 | 6,244 | 0.53 | -0.42 | 0.03 | -0.45 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 207.50 | 6.00 | 6.15 | 6.08 | 6.04 | -1.41 | -18.93% | 0.03 | 2,702 | 2,755 | 0.52 | -0.49 | 0.03 | -0.45 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 7.20 | 7.45 | 7.33 | 7.27 | -1.53 | -17.39% | 0.03 | 3,383 | 10,671 | 0.51 | -0.55 | 0.03 | -0.44 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 212.50 | 8.65 | 9.10 | 8.88 | 8.95 | -1.73 | -16.20% | 0.04 | 881 | 1,405 | 0.52 | -0.62 | 0.03 | -0.42 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 215.00 | 10.30 | 10.55 | 10.43 | 10.40 | -1.51 | -12.68% | 0.05 | 845 | 2,138 | 0.51 | -0.68 | 0.02 | -0.38 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 217.50 | 12.10 | 12.60 | 12.35 | 12.13 | -1.44 | -10.62% | 0.06 | 134 | 1,369 | 0.52 | -0.74 | 0.02 | -0.34 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 14.05 | 14.50 | 14.28 | 14.25 | -1.42 | -9.07% | 0.06 | 763 | 6,745 | 0.51 | -0.80 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 222.50 | 16.05 | 16.75 | 16.40 | 16.87 | -0.41 | -2.38% | 0.07 | 69 | 472 | 0.52 | -0.84 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 225.00 | 18.25 | 18.95 | 18.60 | 18.69 | -0.64 | -3.32% | 0.08 | 145 | 1,001 | 0.52 | -0.88 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 227.50 | 20.50 | 21.45 | 20.98 | 21.30 | +0.57 | +2.75% | 0.09 | 23 | 575 | 0.47 | -0.90 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 22.90 | 23.50 | 23.20 | 23.75 | +0.02 | +0.09% | 0.10 | 148 | 8,196 | 0.53 | -0.93 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 232.50 | 24.85 | 26.15 | 25.50 | 25.50 | +0.99 | +4.04% | 0.11 | 33 | 594 | 0.65 | -0.94 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 235.00 | 27.10 | 28.40 | 27.75 | 28.41 | -1.57 | -5.24% | 0.12 | 62 | 1,578 | 0.68 | -0.95 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 237.50 | 29.25 | 31.60 | 30.43 | 29.85 | -0.25 | -0.84% | 0.13 | 14 | 727 | 0.71 | -0.96 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 32.15 | 33.25 | 32.70 | 33.03 | -1.27 | -3.71% | 0.14 | 546 | 4,553 | 0.74 | -0.97 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 242.50 | 34.60 | 35.90 | 35.25 | 35.00 | -0.12 | -0.35% | 0.15 | 6 | 1,218 | 0.76 | -0.98 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 245.00 | 37.10 | 38.15 | 37.63 | 37.50 | +0.92 | +2.52% | 0.15 | 17 | 712 | 0.73 | -0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 247.50 | 39.15 | 41.55 | 40.35 | 39.18 | -0.82 | -2.05% | 0.16 | 6 | 138 | 0.82 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 41.70 | 43.00 | 42.35 | 40.60 | -2.20 | -5.14% | 0.17 | 16 | 910 | 0.78 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 252.50 | 44.10 | 47.20 | 45.65 | 43.91 | -1.14 | -2.54% | 0.18 | 11 | 68 | 0.89 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 255.00 | 46.60 | 48.15 | 47.38 | 49.50 | -0.46 | -0.93% | 0.19 | 1 | 49 | 0.91 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 257.50 | 48.70 | 52.15 | 50.43 | 51.15 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.96 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 260.00 | 52.20 | 53.15 | 52.68 | 52.15 | -1.62 | -3.02% | 0.20 | 4 | 368 | 0.99 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 265.00 | 56.20 | 59.65 | 57.93 | 58.20 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.06 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 270.00 | 61.10 | 64.65 | 62.88 | 65.30 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.12 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 275.00 | 66.20 | 69.65 | 67.93 | 68.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 280.00 | 71.65 | 73.20 | 72.43 | 72.90 | -0.15 | -0.21% | 0.26 | 1 | 2 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 285.00 | 76.15 | 79.65 | 77.90 | 94.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 290.00 | 81.15 | 84.65 | 82.90 | 75.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 295.00 | 86.65 | 89.65 | 88.15 | 81.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 300.00 | 91.05 | 94.65 | 92.85 | 93.05 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 305.00 | 96.15 | 99.65 | 97.90 | 102.06 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 310.00 | 101.20 | 104.65 | 102.93 | 107.01 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 320.00 | 111.60 | 114.65 | 113.13 | 125.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 330.00 | 121.65 | 124.65 | 123.15 | 127.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 340.00 | 131.20 | 134.65 | 132.93 | 133.05 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 350.00 | 141.15 | 144.65 | 142.90 | 140.32 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 360.00 | 151.00 | 154.65 | 152.83 | 158.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 370.00 | 161.10 | 164.65 | 162.88 | 139.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:02 PM EST |
| 380.00 | 171.15 | 174.65 | 172.90 | 126.16 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:02 PM EST |
| 390.00 | 181.00 | 184.65 | 182.83 | 178.06 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:02 PM EST |
| 400.00 | 191.10 | 194.65 | 192.88 | 173.63 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:02 PM EST |
| 410.00 | 201.65 | 204.65 | 203.15 | 159.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 4:00:02 PM EST |
| 420.00 | 211.20 | 214.65 | 212.93 | 164.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 4:00:02 PM EST |
| 430.00 | 221.10 | 224.65 | 222.88 | 175.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 4:00:02 PM EST |
| 440.00 | 231.65 | 234.65 | 233.15 | 186.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 4:00:02 PM EST |
| 450.00 | 241.10 | 244.65 | 242.88 | 191.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 4:00:02 PM EST |
| 460.00 | 251.15 | 254.65 | 252.90 | 200.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:02 PM EST |
| 470.00 | 261.10 | 264.65 | 262.88 | % | 0.56 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 480.00 | 271.15 | 274.65 | 272.90 | % | 0.57 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 490.00 | 281.15 | 284.65 | 282.90 | % | 0.58 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 500.00 | 291.15 | 294.65 | 292.90 | % | 0.59 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 510.00 | 301.65 | 304.65 | 303.15 | % | 0.59 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 520.00 | 311.65 | 314.65 | 313.15 | % | 0.60 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 530.00 | 321.15 | 324.65 | 322.90 | 272.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:02 PM EST |