Options Chain for AST SPACEMOBILE INC COM CL A (ASTS) - $82.51 as of 2/13/2026 7:28:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 60.60 | 64.55 | 62.58 | 64.00 | -18.52 | -22.45% | 3.13 | 26 | 49 | 8.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 25.00 | 55.70 | 58.75 | 57.23 | 98.85 | 0.00 | 0.00% | 2.29 | 0 | 6 | 5.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 30.00 | 50.95 | 53.75 | 52.35 | 82.00 | 0.00 | 0.00% | 1.75 | 0 | 74 | 5.14 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:54 PM EST |
| 31.00 | 49.85 | 52.55 | 51.20 | 75.15 | 0.00 | 0.00% | 1.65 | 0 | 22 | 4.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 32.00 | 48.75 | 51.75 | 50.25 | 78.79 | 0.00 | 0.00% | 1.57 | 0 | 27 | 4.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 33.00 | 47.95 | 50.55 | 49.25 | 72.33 | 0.00 | 0.00% | 1.49 | 0 | 65 | 4.50 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:54 PM EST |
| 34.00 | 47.05 | 49.55 | 48.30 | 64.05 | 0.00 | 0.00% | 1.42 | 0 | 29 | 4.36 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 35.00 | 45.95 | 48.55 | 47.25 | 47.30 | 0.00 | 0.00% | 1.35 | 0 | 141 | 4.24 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 36.00 | 45.05 | 47.55 | 46.30 | 78.51 | 0.00 | 0.00% | 1.29 | 0 | 274 | 4.11 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:54 PM EST |
| 37.00 | 43.95 | 46.55 | 45.25 | 62.31 | 0.00 | 0.00% | 1.22 | 0 | 222 | 4.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:54 PM EST |
| 38.00 | 43.00 | 45.75 | 44.38 | 74.15 | 0.00 | 0.00% | 1.17 | 0 | 90 | 4.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 39.00 | 42.15 | 44.55 | 43.35 | 58.59 | 0.00 | 0.00% | 1.11 | 0 | 855 | 3.77 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 40.00 | 41.15 | 43.55 | 42.35 | 42.45 | -0.55 | -1.28% | 1.06 | 2 | 108 | 3.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 41.00 | 39.90 | 42.75 | 41.33 | 65.35 | 0.00 | 0.00% | 1.01 | 0 | 39 | 3.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:54 PM EST |
| 42.00 | 38.75 | 41.80 | 40.28 | 41.00 | +1.30 | +3.28% | 0.96 | 1 | 36 | 3.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 43.00 | 37.95 | 40.40 | 39.18 | 69.75 | 0.00 | 0.00% | 0.91 | 0 | 26 | 3.21 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:54 PM EST |
| 44.00 | 37.20 | 39.55 | 38.38 | 44.00 | 0.00 | 0.00% | 0.87 | 0 | 332 | 3.25 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 35.95 | 38.55 | 37.25 | 41.71 | 0.00 | 0.00% | 0.83 | 0 | 181 | 3.15 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 46.00 | 34.85 | 37.75 | 36.30 | 44.60 | 0.00 | 0.00% | 0.79 | 0 | 19 | 3.20 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:54 PM EST |
| 47.00 | 33.80 | 36.80 | 35.30 | 60.67 | 0.00 | 0.00% | 0.75 | 0 | 69 | 3.14 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:54 PM EST |
| 48.00 | 32.90 | 35.80 | 34.35 | 47.50 | 0.00 | 0.00% | 0.72 | 0 | 22 | 3.05 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 49.00 | 32.10 | 34.80 | 33.45 | 60.20 | 0.00 | 0.00% | 0.68 | 0 | 97 | 2.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:54 PM EST |
| 50.00 | 31.15 | 33.60 | 32.38 | 34.08 | +1.08 | +3.28% | 0.65 | 7 | 571 | 2.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 25.90 | 28.60 | 27.25 | 28.82 | 0.00 | 0.00% | 0.50 | 0 | 1,022 | 2.30 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 21.35 | 23.45 | 22.40 | 23.20 | -0.10 | -0.43% | 0.37 | 4 | 767 | 1.82 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 62.00 | 19.15 | 21.75 | 20.45 | % | 0.33 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:54 PM EST | |||
| 63.00 | 18.25 | 20.80 | 19.53 | % | 0.31 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.03 | 2/13/2026 3:59:54 PM EST | |||
| 64.00 | 17.25 | 19.45 | 18.35 | % | 0.29 | 0 | 0 | 1.54 | 0.97 | 0.01 | -0.05 | 2/13/2026 3:59:54 PM EST | |||
| 65.00 | 16.60 | 18.80 | 17.70 | 18.10 | +1.07 | +6.29% | 0.27 | 50 | 3,893 | 1.63 | 0.96 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 66.00 | 15.60 | 17.75 | 16.68 | % | 0.25 | 0 | 0 | 1.53 | 0.95 | 0.01 | -0.07 | 2/13/2026 3:59:54 PM EST | |||
| 67.00 | 14.70 | 16.75 | 15.73 | % | 0.23 | 0 | 0 | 1.46 | 0.94 | 0.01 | -0.09 | 2/13/2026 3:59:54 PM EST | |||
| 68.00 | 13.80 | 15.65 | 14.73 | % | 0.22 | 0 | 0 | 1.34 | 0.93 | 0.01 | -0.10 | 2/13/2026 3:59:54 PM EST | |||
| 69.00 | 13.00 | 14.95 | 13.98 | % | 0.20 | 0 | 0 | 1.39 | 0.91 | 0.01 | -0.12 | 2/13/2026 3:59:54 PM EST | |||
| 70.00 | 12.20 | 13.95 | 13.08 | 13.40 | -0.10 | -0.75% | 0.19 | 11 | 2,344 | 1.32 | 0.89 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 71.00 | 11.15 | 13.40 | 12.28 | 12.79 | +0.44 | +3.57% | 0.17 | 11 | 17 | 1.39 | 0.88 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 72.00 | 10.30 | 12.15 | 11.23 | 25.72 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.23 | 0.85 | 0.02 | -0.18 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 73.00 | 9.60 | 11.35 | 10.48 | 12.04 | % | 0.14 | 1 | 0 | 1.22 | 0.83 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 74.00 | 8.80 | 10.60 | 9.70 | % | 0.13 | 0 | 0 | 0.89 | 0.81 | 0.02 | -0.22 | 2/13/2026 3:59:54 PM EST | |||
| 75.00 | 8.20 | 9.65 | 8.93 | 9.10 | -0.20 | -2.16% | 0.12 | 22 | 983 | 0.93 | 0.78 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 76.00 | 7.75 | 9.00 | 8.38 | 10.00 | -0.09 | -0.90% | 0.11 | 1 | 2 | 0.99 | 0.75 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 77.00 | 7.00 | 8.20 | 7.60 | 7.24 | -0.27 | -3.60% | 0.10 | 166 | 2 | 0.97 | 0.72 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 78.00 | 6.70 | 7.60 | 7.15 | 7.00 | -1.64 | -18.99% | 0.09 | 52 | 1 | 1.02 | 0.69 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 79.00 | 6.00 | 6.85 | 6.43 | 7.36 | +1.36 | +22.67% | 0.08 | 21 | 11 | 1.00 | 0.65 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 5.45 | 6.35 | 5.90 | 6.21 | -0.04 | -0.64% | 0.07 | 239 | 5,137 | 1.01 | 0.62 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 81.00 | 4.75 | 5.65 | 5.20 | 4.77 | -1.23 | -20.50% | 0.06 | 39 | 45 | 0.97 | 0.58 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 82.00 | 4.40 | 5.15 | 4.78 | 4.69 | -0.66 | -12.34% | 0.06 | 150 | 575 | 0.99 | 0.55 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 83.00 | 4.05 | 4.35 | 4.20 | 4.20 | -0.68 | -13.94% | 0.05 | 439 | 285 | 0.97 | 0.51 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 84.00 | 3.65 | 3.85 | 3.75 | 3.79 | -0.66 | -14.84% | 0.04 | 279 | 578 | 0.97 | 0.47 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 3.20 | 3.40 | 3.30 | 3.30 | -0.85 | -20.49% | 0.04 | 1,866 | 2,910 | 0.96 | 0.44 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 86.00 | 2.76 | 3.30 | 3.03 | 2.66 | -0.97 | -26.73% | 0.04 | 82 | 274 | 0.98 | 0.40 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 87.00 | 2.51 | 2.69 | 2.60 | 2.70 | -0.57 | -17.44% | 0.03 | 91 | 183 | 0.97 | 0.37 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 88.00 | 2.22 | 2.34 | 2.28 | 2.25 | -0.63 | -21.88% | 0.03 | 138 | 95 | 0.95 | 0.34 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 89.00 | 1.85 | 2.24 | 2.05 | 2.05 | -0.54 | -20.85% | 0.02 | 76 | 60 | 0.97 | 0.31 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 1.70 | 1.78 | 1.74 | 1.75 | -0.87 | -33.21% | 0.02 | 1,369 | 3,611 | 0.95 | 0.28 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 91.00 | 1.46 | 1.65 | 1.56 | 1.55 | -0.60 | -27.91% | 0.02 | 146 | 39 | 0.96 | 0.25 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 92.00 | 1.18 | 1.47 | 1.33 | 1.32 | -0.68 | -34.00% | 0.01 | 307 | 73 | 0.95 | 0.22 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 93.00 | 1.11 | 1.20 | 1.16 | 1.20 | -0.25 | -17.25% | 0.01 | 184 | 117 | 0.95 | 0.20 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 94.00 | 0.93 | 1.07 | 1.00 | 1.05 | -0.58 | -35.59% | 0.01 | 105 | 74 | 0.96 | 0.18 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 0.82 | 0.90 | 0.86 | 0.90 | -0.59 | -39.60% | 0.01 | 1,125 | 2,953 | 0.95 | 0.16 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 96.00 | 0.70 | 0.85 | 0.78 | 0.86 | -0.36 | -29.51% | 0.01 | 182 | 171 | 0.97 | 0.14 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 97.00 | 0.58 | 0.68 | 0.63 | 0.60 | -0.57 | -48.72% | 0.01 | 140 | 282 | 0.95 | 0.12 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 98.00 | 0.45 | 0.63 | 0.54 | 0.55 | -0.45 | -45.00% | 0.01 | 73 | 170 | 0.95 | 0.11 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 99.00 | 0.45 | 0.62 | 0.54 | 0.45 | -0.45 | -50.00% | 0.01 | 63 | 119 | 0.99 | 0.10 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.47 | -52.23% | 0.00 | 1,880 | 5,031 | 0.98 | 0.08 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 101.00 | 0.26 | 0.46 | 0.36 | 0.47 | -0.18 | -27.70% | 0.00 | 9 | 264 | 0.96 | 0.07 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 102.00 | 0.25 | 0.49 | 0.37 | 0.30 | -0.31 | -50.82% | 0.00 | 325 | 363 | 1.01 | 0.06 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 103.00 | 0.17 | 0.30 | 0.24 | 0.25 | -0.27 | -51.93% | 0.00 | 62 | 129 | 0.95 | 0.05 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 104.00 | 0.19 | 0.36 | 0.28 | 0.26 | -0.29 | -52.73% | 0.00 | 96 | 199 | 1.01 | 0.05 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.34 | -59.65% | 0.00 | 354 | 2,060 | 1.01 | 0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 106.00 | 0.14 | 0.32 | 0.23 | 0.29 | -0.14 | -32.56% | 0.00 | 18 | 520 | 1.04 | 0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 107.00 | 0.00 | 0.34 | 0.17 | 0.16 | -0.26 | -61.91% | 0.00 | 77 | 200 | 1.17 | 0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 108.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.24 | -50.00% | 0.00 | 25 | 124 | 1.27 | 0.02 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 109.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 20 | 369 | 1.23 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 556 | 3,254 | 1.10 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 111.00 | 0.07 | 0.32 | 0.20 | 0.16 | -0.11 | -40.75% | 0.00 | 26 | 171 | 1.13 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 112.00 | 0.00 | 0.22 | 0.11 | 0.11 | -0.19 | -63.34% | 0.00 | 40 | 277 | 1.24 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 113.00 | 0.02 | 0.26 | 0.14 | 0.09 | -0.21 | -70.00% | 0.00 | 42 | 90 | 1.09 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 114.00 | 0.00 | 0.39 | 0.20 | 0.07 | -0.16 | -69.57% | 0.00 | 44 | 144 | 1.42 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.12 | -57.15% | 0.00 | 132 | 1,915 | 1.12 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 116.00 | 0.00 | 0.32 | 0.16 | 0.10 | -0.09 | -47.37% | 0.00 | 17 | 317 | 1.42 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 117.00 | 0.00 | 0.34 | 0.17 | 0.09 | -0.05 | -35.72% | 0.00 | 14 | 250 | 1.46 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 118.00 | 0.04 | 0.31 | 0.18 | 0.07 | -0.11 | -61.12% | 0.00 | 67 | 437 | 1.27 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 119.00 | 0.00 | 0.37 | 0.19 | 0.28 | +0.12 | +75.00% | 0.00 | 3 | 56 | 1.54 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.13 | -72.23% | 0.00 | 716 | 6,941 | 1.17 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 121.00 | 0.05 | 0.34 | 0.20 | 0.06 | -0.09 | -60.00% | 0.00 | 8 | 135 | 1.37 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 122.00 | 0.05 | 0.08 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 123.00 | 0.02 | 0.28 | 0.15 | 0.07 | -0.04 | -36.37% | 0.00 | 10 | 502 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 124.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 16 | 427 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.19 | -79.17% | 0.00 | 249 | 1,285 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 126.00 | 0.00 | 0.33 | 0.17 | 0.07 | -0.08 | -53.34% | 0.00 | 16 | 221 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 127.00 | 0.00 | 0.50 | 0.25 | 0.08 | -1.20 | -93.75% | 0.00 | 2 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 128.00 | 0.00 | 0.30 | 0.15 | 0.07 | -0.12 | -63.16% | 0.00 | 18 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 129.00 | 0.00 | 0.47 | 0.24 | 0.06 | -0.12 | -66.67% | 0.00 | 5 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 130.00 | 0.05 | 0.21 | 0.13 | 0.05 | -0.07 | -58.34% | 0.00 | 519 | 4,456 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 131.00 | 0.00 | 0.36 | 0.18 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 3 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 132.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.09 | -90.00% | 0.00 | 28 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 133.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.13 | -76.48% | 0.00 | 5 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 134.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.12 | -70.59% | 0.00 | 3 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 135.00 | 0.03 | 0.13 | 0.08 | 0.13 | -0.04 | -23.53% | 0.00 | 95 | 5,507 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 143 | 2,191 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 145.00 | 0.02 | 0.07 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 44 | 472 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 150.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 116 | 7,320 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 0.01 | 0.11 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 33 | 1,111 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 160.00 | 0.02 | 0.12 | 0.07 | 0.05 | +0.03 | +150.00% | 0.00 | 36 | 359 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 165.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 93 | 212 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.14 | -82.36% | 0.00 | 12 | 119 | 2.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.06 | -66.67% | 0.00 | 9 | 907 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 180.00 | 0.01 | 0.16 | 0.09 | 0.04 | +0.02 | +100.00% | 0.00 | 160 | 2,110 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 49 | 475 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 30.00 | 0.01 | 0.12 | 0.07 | 0.05 | +0.03 | +150.00% | 0.00 | 61 | 369 | 2.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 44 | 199 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 142 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 21 | 51 | 3.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 844 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 36.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.09 | +225.00% | 0.00 | 9 | 241 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 37.00 | 0.02 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 0.00 | 113 | 223 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 38.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.08 | +200.00% | 0.00 | 100 | 132 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 39.00 | 0.01 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 367 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,883 | 2.21 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 212 | 2.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 156 | 2.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 43.00 | 0.01 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 0.00 | 8 | 77 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 44.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 230 | 2.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 78 | 1,078 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 46.00 | 0.00 | 0.28 | 0.14 | 0.03 | -0.03 | -50.00% | 0.00 | 47 | 109 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 47.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 19 | 276 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 36 | 81 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 49.00 | 0.03 | 0.11 | 0.07 | 0.16 | +0.04 | +33.34% | 0.00 | 11 | 163 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.01 | +12.50% | 0.00 | 62 | 1,172 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 55.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 1,319 | 2,216 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 60.00 | 0.07 | 0.15 | 0.11 | 0.11 | -0.16 | -59.26% | 0.00 | 1,501 | 3,168 | 1.17 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.59 | 0.30 | 0.22 | % | 0.00 | 7 | 0 | 1.52 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 63.00 | 0.00 | 0.55 | 0.28 | 0.18 | % | 0.00 | 14 | 0 | 1.42 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 64.00 | 0.16 | 0.37 | 0.27 | 0.32 | % | 0.00 | 42 | 0 | 1.14 | -0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 65.00 | 0.26 | 0.33 | 0.30 | 0.29 | -0.33 | -53.23% | 0.00 | 257 | 1,897 | 1.11 | -0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 66.00 | 0.16 | 0.55 | 0.36 | 0.29 | % | 0.01 | 18 | 0 | 1.08 | -0.05 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 67.00 | 0.30 | 0.51 | 0.41 | 0.40 | % | 0.01 | 4 | 0 | 1.07 | -0.06 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 68.00 | 0.36 | 0.69 | 0.53 | 0.50 | % | 0.01 | 53 | 0 | 1.08 | -0.07 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST | |
| 69.00 | 0.50 | 0.75 | 0.63 | 0.66 | -0.65 | -49.62% | 0.01 | 44 | 48 | 1.07 | -0.09 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 70.00 | 0.66 | 0.74 | 0.70 | 0.70 | -0.60 | -46.16% | 0.01 | 440 | 3,236 | 1.05 | -0.11 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 71.00 | 0.79 | 0.94 | 0.87 | 0.85 | -0.76 | -47.21% | 0.01 | 57 | 220 | 1.05 | -0.12 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 72.00 | 0.88 | 1.10 | 0.99 | 0.99 | -0.86 | -46.49% | 0.01 | 83 | 139 | 1.03 | -0.15 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 73.00 | 1.09 | 1.29 | 1.19 | 1.19 | -0.84 | -41.38% | 0.02 | 71 | 360 | 1.03 | -0.17 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 74.00 | 1.29 | 1.45 | 1.37 | 1.29 | -1.04 | -44.64% | 0.02 | 237 | 21 | 1.01 | -0.19 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 75.00 | 1.46 | 1.66 | 1.56 | 1.58 | -0.90 | -36.29% | 0.02 | 1,383 | 4,441 | 0.99 | -0.22 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 76.00 | 1.61 | 1.95 | 1.78 | 2.15 | -0.53 | -19.78% | 0.02 | 17 | 46 | 0.97 | -0.25 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 77.00 | 1.90 | 2.29 | 2.10 | 2.25 | -0.75 | -25.00% | 0.03 | 87 | 43 | 0.98 | -0.28 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 78.00 | 2.31 | 2.59 | 2.45 | 2.40 | -1.32 | -35.49% | 0.03 | 278 | 75 | 0.98 | -0.32 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 79.00 | 2.52 | 3.20 | 2.86 | 2.94 | -1.11 | -27.41% | 0.04 | 47 | 24 | 0.99 | -0.35 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 80.00 | 3.10 | 3.30 | 3.20 | 3.10 | -1.35 | -30.34% | 0.04 | 1,113 | 4,783 | 0.96 | -0.38 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 81.00 | 3.45 | 4.00 | 3.73 | 3.71 | -1.39 | -27.26% | 0.05 | 441 | 240 | 0.98 | -0.42 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 82.00 | 3.80 | 4.50 | 4.15 | 4.14 | -1.41 | -25.41% | 0.05 | 132 | 129 | 0.97 | -0.45 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 83.00 | 4.35 | 4.90 | 4.63 | 4.59 | -1.76 | -27.72% | 0.06 | 387 | 259 | 0.96 | -0.49 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 84.00 | 4.85 | 5.65 | 5.25 | 5.26 | -2.49 | -32.13% | 0.06 | 106 | 56 | 0.97 | -0.53 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 85.00 | 5.65 | 5.80 | 5.73 | 5.70 | -1.75 | -23.49% | 0.07 | 542 | 5,042 | 0.95 | -0.56 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 86.00 | 5.95 | 6.85 | 6.40 | 6.55 | -1.74 | -20.99% | 0.07 | 19 | 193 | 0.95 | -0.60 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 87.00 | 6.70 | 7.30 | 7.00 | 7.00 | -1.89 | -21.26% | 0.08 | 72 | 198 | 0.94 | -0.63 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 88.00 | 7.50 | 7.90 | 7.70 | 7.61 | -1.61 | -17.47% | 0.09 | 386 | 71 | 0.94 | -0.66 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 89.00 | 8.05 | 8.55 | 8.30 | 9.00 | -1.74 | -16.21% | 0.09 | 17 | 239 | 0.91 | -0.69 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 90.00 | 8.60 | 9.55 | 9.08 | 9.44 | -1.23 | -11.53% | 0.10 | 241 | 3,418 | 0.91 | -0.72 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 91.00 | 9.40 | 11.30 | 10.35 | 10.25 | -1.76 | -14.66% | 0.11 | 70 | 233 | 1.03 | -0.75 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 92.00 | 10.20 | 11.55 | 10.88 | 11.07 | -1.58 | -12.49% | 0.12 | 21 | 1,054 | 0.96 | -0.78 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 93.00 | 11.05 | 12.35 | 11.70 | 11.76 | -1.26 | -9.68% | 0.13 | 16 | 194 | 0.96 | -0.80 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 94.00 | 11.70 | 13.65 | 12.68 | 12.43 | -2.77 | -18.23% | 0.13 | 26 | 52 | 0.97 | -0.82 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 95.00 | 12.75 | 14.30 | 13.53 | 13.68 | -1.10 | -7.45% | 0.14 | 468 | 4,647 | 0.98 | -0.84 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 96.00 | 13.35 | 15.60 | 14.48 | 13.47 | -2.51 | -15.71% | 0.15 | 5 | 167 | 1.41 | -0.86 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 97.00 | 14.50 | 16.25 | 15.38 | 15.43 | -0.17 | -1.09% | 0.16 | 41 | 260 | 0.96 | -0.88 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 98.00 | 15.45 | 17.30 | 16.38 | 16.45 | -1.58 | -8.77% | 0.17 | 16 | 200 | 0.97 | -0.89 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 99.00 | 16.35 | 18.50 | 17.43 | 17.17 | -0.22 | -1.27% | 0.18 | 10 | 533 | 1.53 | -0.90 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 100.00 | 17.45 | 18.75 | 18.10 | 17.75 | -1.80 | -9.21% | 0.18 | 58 | 6,499 | 0.95 | -0.92 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 101.00 | 18.10 | 20.10 | 19.10 | 19.39 | -0.16 | -0.82% | 0.19 | 7 | 162 | 1.50 | -0.93 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 102.00 | 19.10 | 21.30 | 20.20 | 19.50 | -2.25 | -10.35% | 0.20 | 7 | 114 | 1.61 | -0.94 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 103.00 | 20.00 | 22.45 | 21.23 | 19.80 | -2.31 | -10.45% | 0.21 | 3 | 73 | 1.72 | -0.95 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 104.00 | 20.30 | 23.45 | 21.88 | 20.90 | -1.18 | -5.35% | 0.21 | 3 | 95 | 1.76 | -0.95 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 105.00 | 21.70 | 24.00 | 22.85 | 21.58 | -3.32 | -13.34% | 0.22 | 412 | 1,011 | 1.64 | -0.96 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 106.00 | 22.05 | 25.60 | 23.83 | 22.50 | -1.87 | -7.68% | 0.22 | 11 | 95 | 1.90 | -0.97 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 107.00 | 23.20 | 26.55 | 24.88 | 25.65 | +2.87 | +12.60% | 0.23 | 2 | 36 | 1.94 | -0.97 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 108.00 | 24.70 | 27.45 | 26.08 | 24.39 | -1.56 | -6.02% | 0.24 | 2 | 45 | 1.92 | -0.98 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 109.00 | 25.40 | 28.40 | 26.90 | 26.50 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.94 | -0.98 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 110.00 | 26.65 | 28.40 | 27.53 | 27.90 | -2.10 | -7.00% | 0.25 | 8 | 2,013 | 1.63 | -0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 111.00 | 27.35 | 30.20 | 28.78 | 30.36 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.95 | -0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 112.00 | 28.35 | 31.15 | 29.75 | 18.59 | 0.00 | 0.00% | 0.27 | 0 | 62 | 1.97 | -0.99 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 113.00 | 29.55 | 32.30 | 30.93 | 19.31 | 0.00 | 0.00% | 0.27 | 0 | 34 | 2.07 | -0.99 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 114.00 | 30.35 | 33.40 | 31.88 | 32.40 | +1.60 | +5.20% | 0.28 | 1 | 21 | 2.14 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 115.00 | 31.55 | 33.90 | 32.73 | 30.90 | -2.27 | -6.85% | 0.28 | 1 | 367 | 1.99 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 116.00 | 32.35 | 35.30 | 33.83 | 29.97 | 0.00 | 0.00% | 0.29 | 0 | 33 | 2.17 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 117.00 | 33.55 | 36.00 | 34.78 | 33.90 | +15.05 | +79.85% | 0.30 | 1 | 14 | 2.10 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 118.00 | 34.25 | 37.25 | 35.75 | 33.00 | 0.00 | 0.00% | 0.30 | 0 | 75 | 2.23 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 119.00 | 35.25 | 38.40 | 36.83 | 37.72 | +16.47 | +77.51% | 0.31 | 1 | 69 | 2.31 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 120.00 | 36.50 | 38.90 | 37.70 | 38.00 | 0.00 | 0.00% | 0.31 | 0 | 498 | 2.16 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:54 PM EST |
| 121.00 | 37.30 | 40.35 | 38.83 | 23.45 | 0.00 | 0.00% | 0.32 | 0 | 54 | 2.36 | -1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:54 PM EST |
| 122.00 | 38.30 | 41.15 | 39.73 | 23.30 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.32 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:54 PM EST |
| 123.00 | 39.35 | 42.05 | 40.70 | 18.75 | 0.00 | 0.00% | 0.33 | 0 | 8 | 2.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:54 PM EST |
| 124.00 | 39.45 | 43.40 | 41.43 | 40.47 | +12.61 | +45.27% | 0.33 | 1 | 4 | 2.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 125.00 | 41.30 | 44.10 | 42.70 | 26.30 | 0.00 | 0.00% | 0.34 | 0 | 90 | 2.40 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 126.00 | 42.10 | 45.40 | 43.75 | 28.10 | 0.00 | 0.00% | 0.35 | 0 | 30 | 2.58 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 127.00 | 43.50 | 46.05 | 44.78 | % | 0.35 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 128.00 | 44.20 | 47.35 | 45.78 | % | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 129.00 | 45.30 | 48.15 | 46.73 | % | 0.36 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 130.00 | 46.50 | 49.10 | 47.80 | 35.78 | 0.00 | 0.00% | 0.37 | 0 | 518 | 2.55 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 131.00 | 47.50 | 50.05 | 48.78 | % | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 132.00 | 48.50 | 51.15 | 49.83 | % | 0.38 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 133.00 | 49.50 | 52.15 | 50.83 | 34.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 134.00 | 50.30 | 53.20 | 51.75 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 135.00 | 51.50 | 54.05 | 52.78 | 40.82 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 140.00 | 56.30 | 59.20 | 57.75 | 56.50 | -3.50 | -5.84% | 0.41 | 2 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 145.00 | 61.50 | 64.15 | 62.83 | 50.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:54 PM EST |
| 150.00 | 66.30 | 69.25 | 67.78 | 67.70 | -1.20 | -1.75% | 0.45 | 7 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:54 PM EST |
| 155.00 | 71.50 | 74.15 | 72.83 | % | 0.47 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 160.00 | 76.50 | 78.85 | 77.68 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 165.00 | 81.50 | 84.15 | 82.83 | % | 0.50 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:54 PM EST | |||
| 170.00 | 86.50 | 88.85 | 87.68 | 58.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:54 PM EST |
| 175.00 | 91.30 | 94.10 | 92.70 | 75.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |
| 180.00 | 96.50 | 99.05 | 97.78 | 81.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:54 PM EST |