Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $139.74 as of 2/13/2026 7:32:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 124.75 | 128.30 | 126.53 | 126.50 | 0.00 | 0.00% | 9.73 | 0 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:08 PM EST |
| 14.00 | 123.70 | 127.65 | 125.68 | 129.61 | 0.00 | 0.00% | 8.98 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:08 PM EST |
| 15.00 | 122.75 | 127.00 | 124.88 | 137.00 | 0.00 | 0.00% | 8.33 | 0 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:08 PM EST |
| 16.00 | 121.70 | 125.65 | 123.68 | 80.70 | 0.00 | 0.00% | 7.73 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:08 PM EST |
| 17.00 | 120.70 | 124.50 | 122.60 | 133.50 | 0.00 | 0.00% | 7.21 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:08 PM EST |
| 18.00 | 119.75 | 123.35 | 121.55 | 133.50 | 0.00 | 0.00% | 6.75 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:08 PM EST |
| 19.00 | 118.70 | 122.85 | 120.78 | 63.00 | 0.00 | 0.00% | 6.36 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/13/2026 4:00:08 PM EST |
| 20.00 | 117.75 | 121.35 | 119.55 | 57.10 | 0.00 | 0.00% | 5.98 | 0 | 102 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/13/2026 4:00:08 PM EST |
| 21.00 | 116.70 | 120.35 | 118.53 | 48.24 | 0.00 | 0.00% | 5.64 | 0 | 35 | 9.78 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 2/13/2026 4:00:08 PM EST |
| 22.00 | 115.70 | 120.00 | 117.85 | 105.65 | 0.00 | 0.00% | 5.36 | 0 | 9 | 9.52 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:08 PM EST |
| 23.00 | 114.50 | 118.50 | 116.50 | 117.00 | 0.00 | 0.00% | 5.07 | 0 | 36 | 9.38 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:08 PM EST |
| 24.00 | 113.70 | 117.70 | 115.70 | 78.88 | 0.00 | 0.00% | 4.82 | 0 | 30 | 9.05 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:08 PM EST |
| 25.00 | 112.70 | 116.05 | 114.38 | 116.71 | 0.00 | 0.00% | 4.58 | 0 | 127 | 8.24 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:08 PM EST |
| 26.00 | 111.70 | 115.65 | 113.68 | 115.67 | -10.27 | -8.16% | 4.37 | 1 | 2 | 8.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 27.00 | 110.70 | 114.35 | 112.53 | 114.66 | -10.22 | -8.19% | 4.17 | 2 | 22 | 8.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 28.00 | 109.70 | 113.35 | 111.53 | 113.67 | -10.25 | -8.28% | 3.98 | 1 | 43 | 8.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 29.00 | 108.70 | 113.00 | 110.85 | 69.58 | 0.00 | 0.00% | 3.82 | 0 | 2 | 8.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:08 PM EST |
| 30.00 | 107.70 | 111.50 | 109.60 | 117.38 | 0.00 | 0.00% | 3.65 | 0 | 129 | 7.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 31.00 | 106.70 | 110.35 | 108.53 | 118.80 | 0.00 | 0.00% | 3.50 | 0 | 36 | 7.69 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 32.00 | 105.70 | 109.65 | 107.68 | 114.16 | 0.00 | 0.00% | 3.37 | 0 | 42 | 7.53 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 33.00 | 104.80 | 108.05 | 106.43 | 113.25 | 0.00 | 0.00% | 3.23 | 0 | 171 | 6.88 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 34.00 | 103.70 | 107.35 | 105.53 | 112.35 | 0.00 | 0.00% | 3.10 | 0 | 34 | 7.22 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 35.00 | 102.70 | 107.00 | 104.85 | 102.13 | 0.00 | 0.00% | 3.00 | 0 | 62 | 7.07 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 36.00 | 101.80 | 105.55 | 103.68 | 122.00 | 0.00 | 0.00% | 2.88 | 0 | 71 | 6.93 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 37.00 | 100.70 | 104.50 | 102.60 | 103.50 | 0.00 | 0.00% | 2.77 | 0 | 3,223 | 6.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 38.00 | 99.70 | 103.50 | 101.60 | 83.84 | 0.00 | 0.00% | 2.67 | 0 | 557 | 6.74 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:08 PM EST |
| 39.00 | 99.00 | 102.35 | 100.68 | 70.10 | 0.00 | 0.00% | 2.58 | 0 | 42 | 6.53 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:08 PM EST |
| 40.00 | 98.05 | 101.35 | 99.70 | 100.50 | 0.00 | 0.00% | 2.49 | 0 | 210 | 6.41 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 41.00 | 97.00 | 99.75 | 98.38 | 98.10 | 0.00 | 0.00% | 2.40 | 0 | 12 | 5.61 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:08 PM EST |
| 42.00 | 96.20 | 98.75 | 97.48 | 112.00 | 0.00 | 0.00% | 2.32 | 0 | 89 | 5.50 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 43.00 | 95.25 | 97.75 | 96.50 | 114.80 | 0.00 | 0.00% | 2.24 | 0 | 2 | 5.40 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 44.00 | 94.20 | 96.75 | 95.48 | 130.10 | 0.00 | 0.00% | 2.17 | 0 | 359 | 5.29 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 45.00 | 93.45 | 95.80 | 94.63 | 124.75 | 0.00 | 0.00% | 2.10 | 0 | 1,995 | 5.24 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 46.00 | 91.90 | 95.50 | 93.70 | 123.10 | 0.00 | 0.00% | 2.04 | 0 | 44 | 5.79 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 47.00 | 91.10 | 93.85 | 92.48 | 109.25 | 0.00 | 0.00% | 1.97 | 0 | 314 | 5.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:08 PM EST |
| 48.00 | 89.90 | 92.80 | 91.35 | 103.85 | 0.00 | 0.00% | 1.90 | 0 | 16 | 4.95 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 49.00 | 89.20 | 91.80 | 90.50 | 102.76 | 0.00 | 0.00% | 1.85 | 0 | 7 | 4.86 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 50.00 | 88.20 | 90.80 | 89.50 | 102.99 | 0.00 | 0.00% | 1.79 | 0 | 518 | 4.77 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 55.00 | 83.25 | 85.80 | 84.53 | 84.90 | 0.00 | 0.00% | 1.54 | 0 | 353 | 4.36 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 60.00 | 78.15 | 80.85 | 79.50 | 77.07 | -5.28 | -6.42% | 1.32 | 1 | 118 | 4.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 65.00 | 73.15 | 76.15 | 74.65 | 74.88 | 0.00 | 0.00% | 1.15 | 0 | 551 | 3.84 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 70.00 | 68.35 | 70.85 | 69.60 | 70.30 | -1.70 | -2.37% | 0.99 | 1 | 682 | 3.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 75.00 | 63.05 | 66.45 | 64.75 | 66.58 | -11.48 | -14.71% | 0.86 | 240 | 675 | 3.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 80.00 | 58.50 | 60.80 | 59.65 | 62.62 | -12.58 | -16.73% | 0.75 | 2 | 3,836 | 2.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 85.00 | 53.50 | 55.90 | 54.70 | 70.25 | 0.00 | 0.00% | 0.64 | 0 | 951 | 2.54 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 90.00 | 48.20 | 50.90 | 49.55 | 56.40 | 0.00 | 0.00% | 0.55 | 0 | 1,625 | 2.29 | 1.00 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 95.00 | 43.25 | 45.95 | 44.60 | 48.63 | +2.73 | +5.95% | 0.47 | 1 | 1,347 | 2.07 | 0.99 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 100.00 | 38.45 | 41.45 | 39.95 | 40.90 | +1.15 | +2.90% | 0.40 | 6 | 897 | 2.01 | 0.99 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 105.00 | 33.55 | 36.30 | 34.93 | 37.34 | -7.46 | -16.66% | 0.33 | 3 | 904 | 1.74 | 0.97 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 106.00 | 32.55 | 35.15 | 33.85 | % | 0.32 | 0 | 0 | 1.65 | 0.97 | 0.00 | -0.18 | 2/13/2026 4:00:08 PM EST | |||
| 107.00 | 31.75 | 34.60 | 33.18 | 34.71 | % | 0.31 | 1 | 0 | 1.74 | 0.96 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 108.00 | 30.65 | 33.25 | 31.95 | 32.99 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.59 | 0.96 | 0.00 | -0.20 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 109.00 | 29.80 | 32.30 | 31.05 | % | 0.28 | 0 | 0 | 1.56 | 0.95 | 0.00 | -0.22 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 28.50 | 31.40 | 29.95 | 30.00 | -2.24 | -6.95% | 0.27 | 22 | 1,381 | 1.66 | 0.95 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 111.00 | 27.90 | 30.40 | 29.15 | 31.77 | % | 0.26 | 1 | 0 | 1.50 | 0.94 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 112.00 | 26.85 | 29.45 | 28.15 | 29.31 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.47 | 0.93 | 0.01 | -0.27 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 113.00 | 25.95 | 28.55 | 27.25 | % | 0.24 | 0 | 0 | 1.45 | 0.93 | 0.01 | -0.28 | 2/13/2026 4:00:08 PM EST | |||
| 114.00 | 25.25 | 27.70 | 26.48 | % | 0.23 | 0 | 0 | 1.45 | 0.92 | 0.01 | -0.29 | 2/13/2026 4:00:08 PM EST | |||
| 115.00 | 24.00 | 26.45 | 25.23 | 24.96 | -3.41 | -12.02% | 0.22 | 9 | 1,516 | 1.34 | 0.91 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 116.00 | 23.40 | 25.95 | 24.68 | 25.82 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.41 | 0.90 | 0.01 | -0.33 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 117.00 | 22.55 | 24.90 | 23.73 | % | 0.20 | 0 | 0 | 1.36 | 0.89 | 0.01 | -0.35 | 2/13/2026 4:00:08 PM EST | |||
| 118.00 | 21.40 | 24.25 | 22.83 | % | 0.19 | 0 | 0 | 1.39 | 0.88 | 0.01 | -0.37 | 2/13/2026 4:00:08 PM EST | |||
| 119.00 | 20.55 | 23.15 | 21.85 | 36.46 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.32 | 0.87 | 0.01 | -0.39 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 120.00 | 20.45 | 21.65 | 21.05 | 21.25 | -0.75 | -3.41% | 0.18 | 30 | 3,322 | 0.95 | 0.86 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 121.00 | 19.00 | 21.75 | 20.38 | % | 0.17 | 0 | 0 | 0.93 | 0.85 | 0.01 | -0.42 | 2/13/2026 4:00:08 PM EST | |||
| 122.00 | 18.15 | 20.95 | 19.55 | % | 0.16 | 0 | 0 | 0.95 | 0.83 | 0.01 | -0.44 | 2/13/2026 4:00:08 PM EST | |||
| 123.00 | 17.55 | 20.15 | 18.85 | 22.03 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.00 | 0.82 | 0.01 | -0.46 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 124.00 | 16.45 | 19.40 | 17.93 | 19.73 | -1.47 | -6.94% | 0.14 | 2 | 9 | 0.96 | 0.81 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 125.00 | 16.40 | 18.05 | 17.23 | 19.08 | +1.33 | +7.50% | 0.14 | 9 | 3,318 | 1.00 | 0.79 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 126.00 | 15.35 | 17.75 | 16.55 | % | 0.13 | 0 | 0 | 1.01 | 0.78 | 0.01 | -0.52 | 2/13/2026 4:00:08 PM EST | |||
| 127.00 | 15.05 | 17.25 | 16.15 | 18.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | 0.76 | 0.01 | -0.53 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 128.00 | 14.55 | 16.05 | 15.30 | % | 0.12 | 0 | 0 | 1.05 | 0.75 | 0.02 | -0.55 | 2/13/2026 4:00:08 PM EST | |||
| 129.00 | 14.00 | 15.75 | 14.88 | 14.60 | % | 0.12 | 10 | 0 | 1.10 | 0.73 | 0.02 | -0.56 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 130.00 | 13.30 | 14.30 | 13.80 | 13.93 | -2.36 | -14.49% | 0.11 | 1,855 | 2,143 | 1.04 | 0.71 | 0.02 | -0.58 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 131.00 | 12.40 | 14.45 | 13.43 | 12.45 | -17.95 | -59.05% | 0.10 | 6 | 0 | 1.08 | 0.70 | 0.02 | -0.59 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 132.00 | 11.85 | 13.50 | 12.68 | 13.00 | -3.31 | -20.30% | 0.10 | 4 | 2 | 1.06 | 0.68 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 133.00 | 11.10 | 13.65 | 12.38 | 8.55 | -14.31 | -62.60% | 0.09 | 11 | 0 | 1.11 | 0.66 | 0.02 | -0.61 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 134.00 | 10.35 | 12.65 | 11.50 | 8.66 | -15.41 | -64.03% | 0.09 | 53 | 4 | 1.07 | 0.64 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 135.00 | 9.95 | 11.60 | 10.78 | 11.00 | -1.75 | -13.73% | 0.08 | 72 | 4,941 | 1.05 | 0.63 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 136.00 | 9.60 | 11.45 | 10.53 | 10.55 | -2.45 | -18.85% | 0.08 | 4 | 4,003 | 1.09 | 0.61 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 137.00 | 9.00 | 10.80 | 9.90 | 9.60 | -2.08 | -17.81% | 0.07 | 13 | 71 | 1.08 | 0.59 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 138.00 | 8.30 | 10.30 | 9.30 | 10.35 | -0.50 | -4.61% | 0.07 | 46 | 4,021 | 1.07 | 0.57 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 139.00 | 7.95 | 9.70 | 8.83 | 8.49 | -1.31 | -13.37% | 0.06 | 70 | 118 | 1.07 | 0.55 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 140.00 | 8.05 | 8.20 | 8.13 | 8.22 | -1.08 | -11.62% | 0.06 | 505 | 13,581 | 1.05 | 0.53 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 141.00 | 7.45 | 8.15 | 7.80 | 7.71 | -1.69 | -17.98% | 0.06 | 125 | 182 | 1.06 | 0.51 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 142.00 | 5.95 | 8.35 | 7.15 | 7.73 | -1.07 | -12.16% | 0.05 | 203 | 518 | 1.03 | 0.50 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 143.00 | 6.15 | 7.65 | 6.90 | 6.80 | -1.55 | -18.57% | 0.05 | 131 | 300 | 1.06 | 0.48 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 144.00 | 4.90 | 8.20 | 6.55 | 6.05 | -2.04 | -25.22% | 0.05 | 28 | 1,258 | 1.06 | 0.46 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 145.00 | 5.55 | 6.10 | 5.83 | 5.90 | -1.75 | -22.88% | 0.04 | 483 | 10,608 | 1.05 | 0.44 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 146.00 | 5.00 | 6.55 | 5.78 | 5.31 | -2.69 | -33.63% | 0.04 | 16 | 52 | 1.06 | 0.42 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 147.00 | 4.65 | 5.95 | 5.30 | 5.25 | -1.95 | -27.09% | 0.04 | 45 | 64 | 1.05 | 0.40 | 0.02 | -0.61 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 148.00 | 4.50 | 5.50 | 5.00 | 5.07 | -1.32 | -20.66% | 0.03 | 95 | 134 | 1.05 | 0.39 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 149.00 | 4.45 | 5.00 | 4.73 | 4.60 | -2.05 | -30.83% | 0.03 | 88 | 89 | 1.06 | 0.37 | 0.02 | -0.59 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 150.00 | 4.20 | 4.50 | 4.35 | 4.50 | -0.97 | -17.74% | 0.03 | 1,030 | 14,565 | 1.05 | 0.35 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 152.50 | 3.40 | 3.85 | 3.63 | 3.70 | -1.20 | -24.49% | 0.02 | 152 | 1,113 | 1.04 | 0.31 | 0.02 | -0.54 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 155.00 | 2.60 | 3.40 | 3.00 | 2.99 | -1.73 | -36.66% | 0.02 | 269 | 6,372 | 1.03 | 0.27 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 157.50 | 2.19 | 2.73 | 2.46 | 2.36 | -1.14 | -32.58% | 0.02 | 212 | 663 | 1.03 | 0.23 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 160.00 | 1.76 | 1.95 | 1.86 | 1.78 | -1.26 | -41.45% | 0.01 | 519 | 7,263 | 1.00 | 0.20 | 0.01 | -0.41 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 162.50 | 1.29 | 1.68 | 1.49 | 1.66 | -1.47 | -46.97% | 0.01 | 150 | 152 | 0.99 | 0.17 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 165.00 | 1.22 | 1.45 | 1.34 | 1.30 | -1.35 | -50.95% | 0.01 | 955 | 11,327 | 1.02 | 0.14 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 167.50 | 0.99 | 1.26 | 1.13 | 1.27 | -1.37 | -51.90% | 0.01 | 69 | 225 | 1.03 | 0.12 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 170.00 | 0.82 | 0.96 | 0.89 | 0.82 | -0.78 | -48.75% | 0.01 | 425 | 4,928 | 1.03 | 0.10 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 172.50 | 0.34 | 0.97 | 0.66 | 0.81 | -0.99 | -55.00% | 0.00 | 10 | 403 | 0.99 | 0.08 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 0.33 | 0.78 | 0.56 | 0.65 | -0.75 | -53.58% | 0.00 | 295 | 2,568 | 1.01 | 0.07 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 177.50 | 0.42 | 0.61 | 0.52 | 0.49 | -0.75 | -60.49% | 0.00 | 7 | 15 | 1.05 | 0.05 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 180.00 | 0.20 | 0.61 | 0.41 | 0.36 | -0.54 | -60.00% | 0.00 | 231 | 7,526 | 1.05 | 0.04 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 182.50 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.49 | 0.04 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 185.00 | 0.21 | 0.54 | 0.38 | 0.41 | -0.14 | -25.46% | 0.00 | 59 | 416 | 1.04 | 0.03 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 187.50 | 0.00 | 2.30 | 1.15 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.02 | 0.00 | -0.08 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 0.20 | 0.49 | 0.35 | 0.55 | +0.10 | +22.23% | 0.00 | 89 | 644 | 1.15 | 0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 192.50 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.02 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 0.03 | 0.45 | 0.24 | 0.20 | -0.10 | -33.34% | 0.00 | 7 | 465 | 1.13 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 197.50 | 0.00 | 2.06 | 1.03 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.01 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 200.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 254 | 2,827 | 1.24 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 202.50 | 0.00 | 0.82 | 0.41 | 0.93 | % | 0.00 | 2 | 0 | 1.64 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 205.00 | 0.01 | 0.17 | 0.09 | 0.11 | -0.14 | -56.00% | 0.00 | 32 | 393 | 1.15 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 207.50 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.30 | 0.09 | -0.05 | -35.72% | 0.00 | 5 | 2,745 | 1.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 0.36 | 0.18 | 0.01 | -0.05 | -83.34% | 0.00 | 103 | 105 | 1.59 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 119 | 4,001 | 1.28 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 225.00 | 0.00 | 0.42 | 0.21 | 0.05 | -0.17 | -77.28% | 0.00 | 5 | 52 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 230.00 | 0.02 | 0.20 | 0.11 | 0.18 | +0.15 | +500.00% | 0.00 | 81 | 2,042 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 145 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.10 | +250.00% | 0.00 | 16 | 221 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 58 | 253 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 869 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 472 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 39 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 375 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 63 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 87 | 520 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 7 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 452 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 41 | 818 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.03 | -75.00% | 0.00 | 234 | 1,318 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.08 | -80.00% | 0.00 | 280 | 371 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 75 | 324 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 247 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 34.00 | 0.01 | 0.28 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 716 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.02 | -0.01 | -33.34% | 0.01 | 73 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 36.00 | 0.01 | 2.22 | 1.12 | 0.02 | -0.13 | -86.67% | 0.03 | 379 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 37.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 7 | 4,001 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 38.00 | 0.01 | 0.40 | 0.21 | 0.18 | +0.13 | +260.00% | 0.01 | 160 | 606 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 39.00 | 0.01 | 1.07 | 0.54 | 0.27 | +0.22 | +440.00% | 0.01 | 427 | 170 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 40.00 | 0.01 | 0.47 | 0.24 | 0.14 | +0.08 | +133.34% | 0.01 | 13 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 41.00 | 0.01 | 0.31 | 0.16 | 0.10 | +0.05 | +100.00% | 0.00 | 36 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 42.00 | 0.01 | 3.00 | 1.51 | 0.20 | +0.13 | +185.72% | 0.04 | 114 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 43.00 | 0.01 | 0.49 | 0.25 | 0.02 | -0.08 | -80.00% | 0.01 | 145 | 213 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 44.00 | 0.01 | 0.33 | 0.17 | 0.12 | -0.12 | -50.00% | 0.00 | 503 | 243 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.38 | -97.44% | 0.00 | 43 | 1,954 | 2.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 46.00 | 0.01 | 0.37 | 0.19 | 0.12 | -0.03 | -20.00% | 0.00 | 584 | 166 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 47.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.18 | -85.72% | 0.00 | 735 | 379 | 3.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 30 | 313 | 3.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 49.00 | 0.01 | 0.23 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 270 | 318 | 3.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 920 | 4.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 55.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 299 | 1,574 | 2.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 60.00 | 0.01 | 0.14 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 72 | 867 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 65.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 53 | 1,738 | 2.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 70.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 67 | 4,145 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 11 | 2,302 | 2.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 80.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 345 | 5,368 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 85.00 | 0.07 | 0.52 | 0.30 | 0.10 | -0.15 | -60.00% | 0.00 | 6 | 4,649 | 1.80 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 90.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.15 | -60.00% | 0.00 | 96 | 2,600 | 1.47 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 95.00 | 0.02 | 0.36 | 0.19 | 0.13 | -0.12 | -48.00% | 0.00 | 8 | 958 | 1.31 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 100.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.30 | -66.67% | 0.00 | 286 | 2,193 | 1.21 | -0.01 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 105.00 | 0.13 | 0.47 | 0.30 | 0.26 | -0.33 | -55.94% | 0.00 | 59 | 1,416 | 1.03 | -0.03 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 106.00 | 0.04 | 0.61 | 0.33 | 0.66 | +0.04 | +6.46% | 0.00 | 112 | 11 | 0.95 | -0.03 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 107.00 | 0.06 | 0.71 | 0.39 | 0.71 | -0.05 | -6.58% | 0.00 | 40 | 5 | 1.02 | -0.04 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 108.00 | 0.01 | 0.93 | 0.47 | 0.34 | -0.57 | -62.64% | 0.00 | 28 | 15 | 1.01 | -0.04 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 109.00 | 0.06 | 0.90 | 0.48 | 0.40 | -0.40 | -50.00% | 0.00 | 3 | 14 | 1.07 | -0.05 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 110.00 | 0.48 | 0.80 | 0.64 | 0.50 | -0.33 | -39.76% | 0.01 | 281 | 1,258 | 1.19 | -0.05 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 111.00 | 0.19 | 1.11 | 0.65 | 0.59 | -0.43 | -42.16% | 0.01 | 235 | 10 | 1.12 | -0.06 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 112.00 | 0.07 | 1.00 | 0.54 | 0.74 | -0.49 | -39.84% | 0.00 | 5 | 116 | 0.94 | -0.07 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 113.00 | 0.25 | 1.18 | 0.72 | 0.71 | -0.65 | -47.80% | 0.01 | 28 | 16 | 1.07 | -0.07 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 114.00 | 0.24 | 1.39 | 0.82 | 0.72 | -0.75 | -51.02% | 0.01 | 9 | 107 | 1.07 | -0.08 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 115.00 | 0.68 | 1.01 | 0.85 | 0.88 | -0.74 | -45.68% | 0.01 | 246 | 2,914 | 1.09 | -0.09 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 116.00 | 0.56 | 1.17 | 0.87 | 0.96 | -0.81 | -45.77% | 0.01 | 69 | 105 | 1.09 | -0.10 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 117.00 | 0.94 | 1.23 | 1.09 | 1.12 | -0.75 | -40.11% | 0.01 | 14 | 102 | 1.08 | -0.11 | 0.01 | -0.35 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 118.00 | 0.89 | 1.31 | 1.10 | 1.22 | -0.89 | -42.18% | 0.01 | 66 | 7 | 1.05 | -0.12 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 119.00 | 0.92 | 1.86 | 1.39 | 1.45 | -0.53 | -26.77% | 0.01 | 26 | 52 | 1.09 | -0.13 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 120.00 | 1.30 | 1.69 | 1.50 | 1.70 | -0.82 | -32.54% | 0.01 | 1,661 | 2,832 | 1.08 | -0.14 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 121.00 | 1.20 | 1.81 | 1.51 | 1.88 | -0.92 | -32.86% | 0.01 | 6 | 3 | 1.05 | -0.15 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 122.00 | 1.59 | 2.41 | 2.00 | 1.86 | -0.74 | -28.47% | 0.02 | 108 | 32 | 1.11 | -0.17 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 123.00 | 1.90 | 2.77 | 2.34 | 2.25 | -1.07 | -32.23% | 0.02 | 517 | 562 | 1.13 | -0.18 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 124.00 | 2.02 | 2.96 | 2.49 | 2.50 | -0.44 | -14.97% | 0.02 | 93 | 16 | 1.11 | -0.19 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 125.00 | 2.34 | 2.90 | 2.62 | 2.69 | -1.18 | -30.50% | 0.02 | 459 | 1,670 | 1.10 | -0.21 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 126.00 | 2.19 | 3.25 | 2.72 | 2.90 | -1.38 | -32.25% | 0.02 | 64 | 36 | 1.07 | -0.22 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 127.00 | 2.84 | 3.70 | 3.27 | 3.25 | -1.25 | -27.78% | 0.03 | 66 | 27 | 1.11 | -0.24 | 0.01 | -0.53 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 128.00 | 3.20 | 4.35 | 3.78 | 3.40 | -1.20 | -26.09% | 0.03 | 628 | 31 | 1.15 | -0.25 | 0.02 | -0.55 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 129.00 | 3.60 | 4.30 | 3.95 | 3.80 | -1.16 | -23.39% | 0.03 | 91 | 10 | 1.13 | -0.27 | 0.02 | -0.56 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 130.00 | 4.00 | 4.25 | 4.13 | 4.20 | -1.34 | -24.19% | 0.03 | 599 | 2,071 | 1.10 | -0.29 | 0.02 | -0.58 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 131.00 | 4.30 | 5.15 | 4.73 | 5.15 | -1.10 | -17.60% | 0.04 | 16 | 151 | 1.14 | -0.30 | 0.02 | -0.59 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 132.00 | 3.85 | 5.60 | 4.73 | 4.75 | -2.10 | -30.66% | 0.04 | 44 | 170 | 1.09 | -0.32 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 133.00 | 4.90 | 5.80 | 5.35 | 5.40 | -1.31 | -19.53% | 0.04 | 69 | 146 | 1.12 | -0.34 | 0.02 | -0.61 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 134.00 | 5.25 | 5.85 | 5.55 | 5.82 | -1.19 | -16.98% | 0.04 | 69 | 172 | 1.09 | -0.36 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 135.00 | 5.45 | 6.20 | 5.83 | 6.00 | -1.83 | -23.38% | 0.04 | 232 | 1,520 | 1.11 | -0.37 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 136.00 | 4.85 | 7.90 | 6.38 | 6.63 | -1.55 | -18.95% | 0.05 | 72 | 276 | 1.09 | -0.39 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 137.00 | 6.10 | 7.65 | 6.88 | 6.91 | -1.14 | -14.17% | 0.05 | 48 | 100 | 1.09 | -0.41 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 138.00 | 6.75 | 8.00 | 7.38 | 7.47 | -1.50 | -16.73% | 0.05 | 33 | 128 | 1.09 | -0.43 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 139.00 | 7.45 | 8.90 | 8.18 | 7.45 | -2.06 | -21.67% | 0.06 | 68 | 78 | 1.13 | -0.45 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 140.00 | 8.10 | 9.35 | 8.73 | 8.55 | -1.72 | -16.75% | 0.06 | 224 | 2,417 | 1.14 | -0.47 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 141.00 | 8.25 | 9.70 | 8.98 | 8.93 | -0.73 | -7.56% | 0.06 | 130 | 128 | 1.10 | -0.49 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 142.00 | 9.10 | 10.15 | 9.63 | 9.79 | -1.63 | -14.28% | 0.07 | 20 | 120 | 1.11 | -0.50 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 143.00 | 9.05 | 11.00 | 10.03 | 9.42 | -1.28 | -11.97% | 0.07 | 21 | 197 | 1.09 | -0.52 | 0.02 | -0.64 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 144.00 | 9.50 | 11.70 | 10.60 | 10.70 | -1.30 | -10.84% | 0.07 | 67 | 142 | 1.09 | -0.54 | 0.02 | -0.63 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 145.00 | 10.85 | 12.20 | 11.53 | 11.52 | -1.55 | -11.86% | 0.08 | 194 | 3,886 | 1.13 | -0.56 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 146.00 | 11.50 | 12.90 | 12.20 | 12.13 | -1.87 | -13.36% | 0.08 | 2 | 546 | 1.13 | -0.58 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 147.00 | 11.45 | 13.50 | 12.48 | 12.00 | -3.55 | -22.83% | 0.08 | 3 | 93 | 1.08 | -0.60 | 0.02 | -0.61 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 148.00 | 12.65 | 14.15 | 13.40 | 13.30 | -1.17 | -8.09% | 0.09 | 2 | 66 | 1.12 | -0.61 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 149.00 | 12.85 | 15.30 | 14.08 | 13.04 | -2.76 | -17.47% | 0.09 | 1 | 625 | 1.12 | -0.63 | 0.02 | -0.59 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 150.00 | 14.00 | 15.05 | 14.53 | 14.47 | -1.23 | -7.84% | 0.10 | 84 | 771 | 1.09 | -0.65 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 152.50 | 15.45 | 17.10 | 16.28 | 16.31 | +0.21 | +1.31% | 0.11 | 14 | 374 | 1.08 | -0.69 | 0.02 | -0.54 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 155.00 | 17.35 | 19.00 | 18.18 | 18.57 | -2.63 | -12.41% | 0.12 | 9 | 257 | 1.07 | -0.73 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 157.50 | 19.00 | 21.90 | 20.45 | 19.80 | 0.00 | 0.00% | 0.13 | 0 | 328 | 1.11 | -0.77 | 0.01 | -0.46 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 160.00 | 21.35 | 23.10 | 22.23 | 20.40 | -2.10 | -9.34% | 0.14 | 2 | 495 | 1.06 | -0.80 | 0.01 | -0.41 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 162.50 | 23.10 | 25.90 | 24.50 | 24.38 | +7.97 | +48.57% | 0.15 | 2 | 401 | 1.32 | -0.83 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 165.00 | 25.70 | 28.20 | 26.95 | 26.37 | -3.43 | -11.51% | 0.16 | 1 | 162 | 1.36 | -0.86 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 167.50 | 27.90 | 30.05 | 28.98 | 20.75 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.30 | -0.88 | 0.01 | -0.28 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 170.00 | 29.70 | 32.80 | 31.25 | 31.90 | -0.40 | -1.24% | 0.18 | 1 | 337 | 1.42 | -0.90 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 172.50 | 32.35 | 34.90 | 33.63 | 31.92 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.40 | -0.92 | 0.01 | -0.21 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 34.80 | 37.10 | 35.95 | 34.08 | 0.00 | 0.00% | 0.21 | 0 | 68 | 1.39 | -0.93 | 0.01 | -0.18 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 177.50 | 37.20 | 39.75 | 38.48 | % | 0.22 | 0 | 0 | 1.49 | -0.95 | 0.01 | -0.15 | 2/13/2026 4:00:08 PM EST | |||
| 180.00 | 39.60 | 41.95 | 40.78 | 31.25 | 0.00 | 0.00% | 0.23 | 0 | 54 | 1.47 | -0.96 | 0.00 | -0.13 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 182.50 | 42.05 | 44.60 | 43.33 | % | 0.24 | 0 | 0 | 1.57 | -0.96 | 0.00 | -0.11 | 2/13/2026 4:00:08 PM EST | |||
| 185.00 | 44.55 | 46.90 | 45.73 | 34.50 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.57 | -0.97 | 0.00 | -0.10 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 187.50 | 47.00 | 49.55 | 48.28 | % | 0.26 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.08 | 2/13/2026 4:00:08 PM EST | |||
| 190.00 | 49.35 | 52.00 | 50.68 | 43.50 | 0.00 | 0.00% | 0.27 | 0 | 94 | 1.70 | -0.98 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 192.50 | 51.95 | 54.50 | 53.23 | % | 0.28 | 0 | 0 | 1.75 | -0.98 | 0.00 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 195.00 | 54.40 | 57.00 | 55.70 | 56.15 | -21.25 | -27.46% | 0.29 | 1 | 0 | 1.80 | -0.99 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 197.50 | 56.90 | 59.45 | 58.18 | % | 0.29 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 200.00 | 59.35 | 61.85 | 60.60 | 52.00 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.85 | -0.99 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 202.50 | 61.90 | 64.45 | 63.18 | % | 0.31 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 205.00 | 64.30 | 66.80 | 65.55 | 44.75 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.93 | -1.00 | 0.00 | -0.02 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 207.50 | 66.85 | 69.35 | 68.10 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 210.00 | 68.75 | 71.90 | 70.33 | 48.90 | 0.00 | 0.00% | 0.33 | 0 | 12 | 2.05 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 215.00 | 73.75 | 77.05 | 75.40 | 76.55 | +5.05 | +7.07% | 0.35 | 2 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 79.35 | 81.75 | 80.55 | 69.97 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 4:00:08 PM EST |
| 225.00 | 84.30 | 86.90 | 85.60 | 90.52 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:08 PM EST |
| 230.00 | 89.30 | 91.75 | 90.53 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 240.00 | 99.30 | 101.85 | 100.58 | 87.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 250.00 | 108.70 | 111.85 | 110.28 | 92.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 260.00 | 118.70 | 122.05 | 120.38 | % | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST |