Options Chain for CATERPILLAR INC COM (CAT) - $761.02 as of 2/13/2026 6:03:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 587.00 | 591.55 | 589.28 | 585.60 | 0.00 | 0.00% | 3.19 | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 190.00 | 582.00 | 586.55 | 584.28 | 490.79 | 0.00 | 0.00% | 3.08 | 0 | 5 | 5.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 195.00 | 577.00 | 581.55 | 579.28 | 469.85 | 0.00 | 0.00% | 2.97 | 0 | 3 | 4.87 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 200.00 | 572.40 | 576.50 | 574.45 | 479.93 | 0.00 | 0.00% | 2.87 | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 210.00 | 562.40 | 566.55 | 564.48 | % | 2.69 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 220.00 | 552.40 | 556.55 | 554.48 | 425.00 | 0.00 | 0.00% | 2.52 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:52 PM EST |
| 230.00 | 542.40 | 546.65 | 544.53 | 421.00 | 0.00 | 0.00% | 2.37 | 0 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 240.00 | 532.40 | 536.70 | 534.55 | 407.00 | 0.00 | 0.00% | 2.23 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:52 PM EST |
| 250.00 | 522.40 | 526.20 | 524.30 | % | 2.10 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 260.00 | 512.35 | 516.60 | 514.48 | 381.30 | 0.00 | 0.00% | 1.98 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:52 PM EST |
| 270.00 | 502.45 | 506.60 | 504.53 | 307.55 | 0.00 | 0.00% | 1.87 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:52 PM EST |
| 280.00 | 492.45 | 496.60 | 494.53 | 294.78 | 0.00 | 0.00% | 1.77 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 3:59:52 PM EST |
| 290.00 | 482.45 | 486.60 | 484.53 | 348.93 | 0.00 | 0.00% | 1.67 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:52 PM EST |
| 300.00 | 472.45 | 476.60 | 474.53 | 384.50 | 0.00 | 0.00% | 1.58 | 0 | 10 | 3.44 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 310.00 | 462.45 | 466.60 | 464.53 | 289.78 | 0.00 | 0.00% | 1.50 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:52 PM EST |
| 320.00 | 452.45 | 456.75 | 454.60 | 333.55 | 0.00 | 0.00% | 1.42 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 330.00 | 442.20 | 446.65 | 444.43 | 440.25 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 340.00 | 432.65 | 436.30 | 434.48 | 300.13 | 0.00 | 0.00% | 1.28 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:52 PM EST |
| 350.00 | 422.50 | 426.65 | 424.58 | 294.00 | 0.00 | 0.00% | 1.21 | 0 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 360.00 | 412.50 | 416.65 | 414.58 | 314.95 | 0.00 | 0.00% | 1.15 | 0 | 12 | 2.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 370.00 | 402.65 | 406.75 | 404.70 | 400.70 | 0.00 | 0.00% | 1.09 | 0 | 12 | 2.74 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 380.00 | 392.65 | 396.75 | 394.70 | 291.00 | 0.00 | 0.00% | 1.04 | 0 | 28 | 2.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 390.00 | 382.50 | 386.65 | 384.58 | 254.05 | 0.00 | 0.00% | 0.99 | 0 | 37 | 2.56 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 400.00 | 372.50 | 376.95 | 374.73 | 240.50 | 0.00 | 0.00% | 0.94 | 0 | 31 | 2.47 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 410.00 | 362.35 | 366.70 | 364.53 | 290.76 | 0.00 | 0.00% | 0.89 | 0 | 72 | 2.39 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 420.00 | 352.50 | 356.80 | 354.65 | 347.55 | 0.00 | 0.00% | 0.84 | 0 | 84 | 2.32 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 430.00 | 342.55 | 346.70 | 344.63 | 292.90 | 0.00 | 0.00% | 0.80 | 0 | 132 | 2.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 440.00 | 332.55 | 336.45 | 334.50 | 290.00 | 0.00 | 0.00% | 0.76 | 0 | 51 | 2.16 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 450.00 | 322.70 | 326.80 | 324.75 | 256.55 | 0.00 | 0.00% | 0.72 | 0 | 125 | 2.08 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 460.00 | 312.80 | 316.50 | 314.65 | 300.50 | -19.60 | -6.13% | 0.68 | 1 | 193 | 2.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 470.00 | 302.80 | 306.55 | 304.68 | 290.50 | +18.15 | +6.67% | 0.65 | 1 | 126 | 1.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 480.00 | 292.85 | 296.60 | 294.73 | 280.50 | -5.19 | -1.82% | 0.61 | 1 | 170 | 1.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 490.00 | 282.85 | 286.60 | 284.73 | 270.50 | +18.50 | +7.35% | 0.58 | 1 | 63 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 500.00 | 272.85 | 276.25 | 274.55 | 274.05 | +91.45 | +50.09% | 0.55 | 2 | 68 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 510.00 | 262.60 | 266.75 | 264.68 | 264.09 | -10.76 | -3.92% | 0.52 | 1 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 520.00 | 252.85 | 256.60 | 254.73 | 240.55 | 0.00 | 0.00% | 0.49 | 0 | 144 | 1.59 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 530.00 | 242.80 | 246.90 | 244.85 | 179.78 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 540.00 | 232.90 | 236.45 | 234.68 | 220.65 | +0.08 | +0.04% | 0.43 | 2 | 554 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 550.00 | 222.80 | 226.75 | 224.78 | 230.00 | 0.00 | 0.00% | 0.41 | 0 | 27 | 1.39 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 560.00 | 212.90 | 216.45 | 214.68 | 216.85 | +7.57 | +3.62% | 0.38 | 1 | 677 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 570.00 | 202.80 | 206.00 | 204.40 | 170.85 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.25 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 575.00 | 197.80 | 201.00 | 199.40 | 106.20 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 580.00 | 193.15 | 196.15 | 194.65 | 196.85 | -8.10 | -3.96% | 0.34 | 4 | 799 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 585.00 | 188.15 | 191.15 | 189.65 | 176.10 | +92.90 | +111.66% | 0.32 | 1 | 14 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 590.00 | 182.85 | 186.00 | 184.43 | 183.65 | 0.00 | 0.00% | 0.31 | 0 | 49 | 1.13 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 595.00 | 177.85 | 181.00 | 179.43 | 175.06 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 600.00 | 172.95 | 176.15 | 174.55 | 174.60 | +11.42 | +7.00% | 0.29 | 3 | 295 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 605.00 | 168.00 | 171.00 | 169.50 | 76.02 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 610.00 | 163.15 | 166.15 | 164.65 | 172.12 | +12.42 | +7.78% | 0.27 | 2 | 60 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 615.00 | 157.85 | 161.00 | 159.43 | 154.25 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.98 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 620.00 | 153.00 | 156.40 | 154.70 | 158.57 | -2.93 | -1.82% | 0.25 | 9 | 374 | 0.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 622.50 | 150.35 | 154.00 | 152.18 | 159.50 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 625.00 | 147.85 | 151.05 | 149.45 | 155.93 | +11.23 | +7.77% | 0.24 | 1 | 32 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 627.50 | 145.35 | 148.95 | 147.15 | 127.00 | -31.40 | -19.83% | 0.23 | 3 | 29 | 0.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 630.00 | 142.95 | 146.10 | 144.53 | 147.12 | -8.55 | -5.50% | 0.23 | 103 | 810 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 632.50 | 140.50 | 143.70 | 142.10 | 128.75 | +78.75 | +157.50% | 0.22 | 2 | 6 | 0.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 635.00 | 137.90 | 141.50 | 139.70 | 128.53 | +3.60 | +2.89% | 0.22 | 2 | 164 | 0.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 637.50 | 135.40 | 138.95 | 137.18 | 50.09 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 640.00 | 133.00 | 136.20 | 134.60 | 133.88 | +6.50 | +5.11% | 0.21 | 4 | 589 | 0.86 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 642.50 | 130.40 | 134.05 | 132.23 | 125.00 | +80.60 | +181.54% | 0.21 | 1 | 10 | 0.83 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 645.00 | 127.90 | 131.10 | 129.50 | 136.28 | +62.60 | +84.97% | 0.20 | 2 | 25 | 0.82 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 647.50 | 125.50 | 128.75 | 127.13 | 116.10 | 0.00 | 0.00% | 0.20 | 0 | 105 | 0.80 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 650.00 | 123.00 | 126.25 | 124.63 | 123.41 | +13.38 | +12.16% | 0.19 | 12 | 1,206 | 0.81 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 652.50 | 120.45 | 124.00 | 122.23 | 79.70 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.77 | 1.00 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 655.00 | 117.95 | 121.50 | 119.73 | 119.58 | +14.45 | +13.75% | 0.18 | 4 | 34 | 0.78 | 1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 657.50 | 115.45 | 119.20 | 117.33 | 69.90 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.75 | 1.00 | 0.00 | -0.03 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 660.00 | 113.05 | 116.85 | 114.95 | 96.50 | -4.22 | -4.19% | 0.17 | 1 | 587 | 0.75 | 1.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 662.50 | 110.45 | 114.20 | 112.33 | 47.50 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.74 | 1.00 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 665.00 | 108.00 | 111.55 | 109.78 | 116.38 | -4.84 | -4.00% | 0.17 | 2 | 54 | 0.72 | 1.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 667.50 | 105.50 | 109.60 | 107.55 | 62.65 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.71 | 1.00 | 0.00 | -0.06 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 670.00 | 102.85 | 106.80 | 104.83 | 110.80 | +7.90 | +7.68% | 0.16 | 2 | 124 | 0.70 | 1.00 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 672.50 | 100.55 | 104.25 | 102.40 | 106.47 | % | 0.15 | 1 | 0 | 0.68 | 0.99 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 675.00 | 98.15 | 101.90 | 100.03 | 104.09 | +4.67 | +4.70% | 0.15 | 2 | 701 | 0.67 | 0.99 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 677.50 | 95.60 | 99.45 | 97.53 | % | 0.14 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.16 | 2/13/2026 3:59:52 PM EST | |||
| 680.00 | 93.20 | 97.20 | 95.20 | 99.14 | +13.89 | +16.30% | 0.14 | 2 | 673 | 0.65 | 0.99 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 682.50 | 90.65 | 94.85 | 92.75 | % | 0.14 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.16 | 2/13/2026 3:59:52 PM EST | |||
| 685.00 | 88.20 | 92.45 | 90.33 | 81.15 | 0.00 | 0.00% | 0.13 | 0 | 67 | 0.63 | 0.99 | 0.00 | -0.19 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 687.50 | 85.70 | 89.70 | 87.70 | 54.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.61 | 0.98 | 0.00 | -0.21 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 690.00 | 83.35 | 87.10 | 85.23 | 83.68 | +3.08 | +3.83% | 0.12 | 5 | 287 | 0.60 | 0.98 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 692.50 | 80.80 | 84.90 | 82.85 | % | 0.12 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.24 | 2/13/2026 3:59:52 PM EST | |||
| 695.00 | 78.50 | 82.20 | 80.35 | 67.60 | -7.82 | -10.37% | 0.12 | 1 | 115 | 0.58 | 0.98 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 697.50 | 75.95 | 80.20 | 78.08 | 63.00 | +14.70 | +30.44% | 0.11 | 1 | 3 | 0.57 | 0.97 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 700.00 | 73.75 | 77.25 | 75.50 | 74.30 | +12.62 | +20.46% | 0.11 | 14 | 1,209 | 0.55 | 0.97 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 702.50 | 71.05 | 75.35 | 73.20 | % | 0.10 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.31 | 2/13/2026 3:59:52 PM EST | |||
| 705.00 | 68.85 | 72.40 | 70.63 | 75.88 | +15.98 | +26.68% | 0.10 | 2 | 115 | 0.54 | 0.96 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 707.50 | 66.25 | 70.05 | 68.15 | 65.45 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.53 | 0.95 | 0.00 | -0.37 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 710.00 | 64.25 | 67.25 | 65.75 | 66.89 | +11.89 | +21.62% | 0.09 | 6 | 174 | 0.52 | 0.95 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 712.50 | 61.55 | 64.70 | 63.13 | 67.95 | +15.25 | +28.94% | 0.09 | 4 | 21 | 0.49 | 0.94 | 0.00 | -0.41 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 715.00 | 59.60 | 62.50 | 61.05 | 60.63 | +3.37 | +5.89% | 0.09 | 153 | 5,504 | 0.34 | 0.94 | 0.00 | -0.44 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 717.50 | 56.85 | 60.05 | 58.45 | 62.61 | +12.81 | +25.73% | 0.08 | 2 | 3 | 0.48 | 0.93 | 0.00 | -0.47 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 720.00 | 54.50 | 57.75 | 56.13 | 60.67 | +15.58 | +34.56% | 0.08 | 10 | 701 | 0.49 | 0.92 | 0.00 | -0.51 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 722.50 | 52.60 | 56.10 | 54.35 | 54.92 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.38 | 0.91 | 0.00 | -0.54 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 725.00 | 50.40 | 53.20 | 51.80 | 40.80 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.37 | 0.90 | 0.00 | -0.57 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 727.50 | 48.15 | 51.05 | 49.60 | 35.45 | -17.58 | -33.16% | 0.07 | 1 | 52 | 0.37 | 0.89 | 0.00 | -0.62 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 730.00 | 45.80 | 48.60 | 47.20 | 47.07 | +6.92 | +17.24% | 0.06 | 57 | 545 | 0.36 | 0.88 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 732.50 | 43.75 | 46.55 | 45.15 | 32.80 | -11.89 | -26.61% | 0.06 | 1 | 25 | 0.37 | 0.87 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 735.00 | 41.70 | 44.45 | 43.08 | 44.28 | -6.57 | -12.92% | 0.06 | 4 | 133 | 0.37 | 0.85 | 0.01 | -0.72 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 737.50 | 39.30 | 42.30 | 40.80 | 31.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.36 | 0.84 | 0.01 | -0.76 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 740.00 | 37.20 | 39.80 | 38.50 | 37.43 | +5.58 | +17.52% | 0.05 | 48 | 1,887 | 0.36 | 0.83 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 742.50 | 35.35 | 38.20 | 36.78 | 40.06 | +0.76 | +1.94% | 0.05 | 11 | 3 | 0.37 | 0.81 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 745.00 | 33.35 | 36.00 | 34.68 | 37.96 | -2.84 | -6.97% | 0.05 | 14 | 27 | 0.36 | 0.79 | 0.01 | -0.87 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 747.50 | 31.15 | 34.15 | 32.65 | 29.03 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | 0.77 | 0.01 | -0.90 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 750.00 | 29.35 | 31.50 | 30.43 | 30.56 | +7.87 | +34.69% | 0.04 | 78 | 1,621 | 0.35 | 0.75 | 0.01 | -0.93 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 755.00 | 25.70 | 27.80 | 26.75 | 27.17 | +0.42 | +1.57% | 0.04 | 35 | 130 | 0.35 | 0.71 | 0.01 | -0.99 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 760.00 | 22.15 | 25.00 | 23.58 | 24.15 | +7.00 | +40.82% | 0.03 | 49 | 456 | 0.35 | 0.66 | 0.01 | -1.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 765.00 | 18.90 | 21.25 | 20.08 | 19.67 | +4.90 | +33.18% | 0.03 | 40 | 76 | 0.34 | 0.61 | 0.01 | -1.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 770.00 | 15.75 | 18.55 | 17.15 | 17.18 | +4.58 | +36.35% | 0.02 | 92 | 825 | 0.34 | 0.56 | 0.01 | -1.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 775.00 | 13.50 | 15.50 | 14.50 | 14.25 | +3.55 | +33.18% | 0.02 | 130 | 91 | 0.34 | 0.51 | 0.01 | -1.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 780.00 | 11.15 | 12.30 | 11.73 | 11.80 | +2.50 | +26.89% | 0.02 | 216 | 467 | 0.33 | 0.45 | 0.01 | -1.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 785.00 | 8.90 | 10.65 | 9.78 | 9.90 | +1.94 | +24.38% | 0.01 | 124 | 130 | 0.32 | 0.40 | 0.01 | -1.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 790.00 | 7.50 | 8.70 | 8.10 | 7.56 | +0.94 | +14.20% | 0.01 | 625 | 143 | 0.33 | 0.35 | 0.01 | -0.97 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 795.00 | 5.70 | 7.35 | 6.53 | 6.54 | +0.52 | +8.64% | 0.01 | 45 | 28 | 0.33 | 0.30 | 0.01 | -0.91 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 800.00 | 4.70 | 5.40 | 5.05 | 5.50 | +1.10 | +25.00% | 0.01 | 470 | 269 | 0.33 | 0.25 | 0.01 | -0.84 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 805.00 | 3.55 | 4.60 | 4.08 | 4.19 | -0.01 | -0.24% | 0.01 | 36 | 198 | 0.33 | 0.21 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 810.00 | 3.00 | 3.60 | 3.30 | 3.30 | +0.30 | +10.00% | 0.00 | 128 | 226 | 0.33 | 0.18 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 815.00 | 2.14 | 3.15 | 2.65 | 2.75 | -0.50 | -15.39% | 0.00 | 24 | 30 | 0.34 | 0.15 | 0.01 | -0.60 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 820.00 | 1.70 | 2.29 | 2.00 | 1.98 | -0.22 | -10.00% | 0.00 | 181 | 93 | 0.33 | 0.12 | 0.01 | -0.53 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 825.00 | 0.90 | 2.24 | 1.57 | 1.58 | -0.52 | -24.77% | 0.00 | 166 | 36 | 0.33 | 0.10 | 0.00 | -0.46 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 830.00 | 1.10 | 1.38 | 1.24 | 1.32 | -0.13 | -8.97% | 0.00 | 79 | 114 | 0.34 | 0.08 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 835.00 | 0.82 | 1.04 | 0.93 | 0.95 | -0.95 | -50.00% | 0.00 | 99 | 4 | 0.34 | 0.06 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 840.00 | 0.50 | 0.90 | 0.70 | 0.69 | +0.12 | +21.06% | 0.00 | 38 | 44 | 0.34 | 0.05 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 845.00 | 0.01 | 0.64 | 0.33 | 0.24 | % | 0.00 | 6 | 0 | 0.29 | 0.04 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 850.00 | 0.36 | 0.61 | 0.49 | 0.46 | -0.06 | -11.54% | 0.00 | 165 | 319 | 0.36 | 0.03 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 855.00 | 0.27 | 0.49 | 0.38 | 0.38 | % | 0.00 | 23 | 0 | 0.36 | 0.02 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 860.00 | 0.23 | 0.42 | 0.33 | 0.30 | -0.10 | -25.00% | 0.00 | 243 | 634 | 0.37 | 0.02 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 865.00 | 0.00 | 0.30 | 0.15 | 0.58 | % | 0.00 | 2 | 0 | 0.41 | 0.01 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 870.00 | 0.01 | 0.27 | 0.14 | 0.30 | -0.20 | -40.00% | 0.00 | 55 | 22 | 0.34 | 0.01 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 875.00 | 0.02 | 0.50 | 0.26 | 0.49 | % | 0.00 | 6 | 0 | 0.39 | 0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 880.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 40 | 69 | 0.45 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 890.00 | 0.00 | 0.13 | 0.07 | 0.10 | -0.17 | -62.97% | 0.00 | 30 | 163 | 0.42 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 900.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.15 | -83.34% | 0.00 | 50 | 23 | 0.48 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 910.00 | 0.00 | 0.08 | 0.04 | 0.11 | -0.09 | -45.00% | 0.00 | 17 | 2 | 0.45 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 920.00 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 930.00 | 0.00 | 2.72 | 1.36 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 940.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 950.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 970.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 990.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,000.00 | 0.00 | 4.25 | 2.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.24 | -96.00% | 0.00 | 16 | 12 | 3.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 39 | 4.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.21 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.08 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 106 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 4.10 | 2.05 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.83 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.04 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 1.90 | +1.87 | +6,233.34% | 0.00 | 20 | 282 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 0.13 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 10 | 135 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 273 | 2.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 2.68 | 1.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 261 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 0.36 | 0.18 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 149 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.53 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.46 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 0.99 | 0.50 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 331 | 2.09 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,282 | 1.26 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.29 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 702 | 1.16 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 2.95 | 1.48 | 0.05 | -1.21 | -96.04% | 0.00 | 4 | 638 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 1.45 | 0.73 | 0.03 | -0.01 | -25.00% | 0.00 | 90 | 297 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 1.01 | 0.51 | 0.03 | -0.58 | -95.09% | 0.00 | 1 | 1,017 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 32 | 693 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.91 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 580.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 84 | 1,125 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 585.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 4 | 92 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 590.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.11 | -84.62% | 0.00 | 18 | 554 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 595.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 25 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 600.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.09 | -64.29% | 0.00 | 11 | 731 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 605.00 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.68 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 610.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 255 | 0.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 615.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 620.00 | 0.02 | 0.34 | 0.18 | 0.06 | -0.14 | -70.00% | 0.00 | 65 | 811 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 622.50 | 0.00 | 0.09 | 0.05 | 0.10 | -0.44 | -81.49% | 0.00 | 1 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 625.00 | 0.05 | 0.08 | 0.07 | 0.13 | +0.12 | +1,200.00% | 0.00 | 11 | 46 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 627.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 630.00 | 0.00 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 632.50 | 0.00 | 0.09 | 0.05 | 0.15 | -0.17 | -53.13% | 0.00 | 1 | 124 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 635.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.16 | -69.57% | 0.00 | 10 | 682 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 637.50 | 0.02 | 0.10 | 0.06 | 0.10 | -0.11 | -52.39% | 0.00 | 5 | 46 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 640.00 | 0.04 | 0.11 | 0.08 | 0.18 | -0.07 | -28.00% | 0.00 | 13 | 519 | 0.54 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 642.50 | 0.00 | 0.14 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 645.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.20 | -68.97% | 0.00 | 21 | 46 | 0.53 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 647.50 | 0.00 | 0.15 | 0.08 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 118 | 0.54 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 650.00 | 0.00 | 0.48 | 0.24 | 0.08 | -0.52 | -86.67% | 0.00 | 115 | 672 | 0.63 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 652.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 21 | 73 | 0.50 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 655.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.30 | -73.18% | 0.00 | 5 | 55 | 0.51 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 657.50 | 0.00 | 0.17 | 0.09 | 0.07 | -0.42 | -85.72% | 0.00 | 15 | 112 | 0.54 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 660.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.82 | -85.42% | 0.00 | 38 | 716 | 0.49 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 662.50 | 0.00 | 0.22 | 0.11 | 0.19 | -0.52 | -73.24% | 0.00 | 26 | 71 | 0.50 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 665.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.58 | -82.86% | 0.00 | 3 | 43 | 0.55 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 667.50 | 0.00 | 0.23 | 0.12 | 0.52 | -0.24 | -31.58% | 0.00 | 11 | 27 | 0.51 | 0.00 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 670.00 | 0.00 | 0.25 | 0.13 | 0.38 | -0.32 | -45.72% | 0.00 | 11 | 213 | 0.50 | 0.00 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 672.50 | 0.00 | 0.30 | 0.15 | 0.34 | -0.46 | -57.50% | 0.00 | 160 | 4 | 0.48 | -0.01 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 675.00 | 0.00 | 0.29 | 0.15 | 0.25 | -0.67 | -72.83% | 0.00 | 418 | 135 | 0.48 | -0.01 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 677.50 | 0.05 | 0.64 | 0.35 | 0.26 | % | 0.00 | 194 | 0 | 0.43 | -0.01 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 680.00 | 0.23 | 0.36 | 0.30 | 0.26 | -0.69 | -72.64% | 0.00 | 770 | 172 | 0.44 | -0.01 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 682.50 | 0.00 | 0.37 | 0.19 | 0.18 | -0.52 | -74.29% | 0.00 | 34 | 1 | 0.48 | -0.01 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 685.00 | 0.26 | 0.46 | 0.36 | 0.33 | -0.74 | -69.16% | 0.00 | 12 | 94 | 0.44 | -0.01 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 687.50 | 0.05 | 0.48 | 0.27 | 0.29 | -0.77 | -72.65% | 0.00 | 6 | 10 | 0.40 | -0.02 | 0.00 | -0.21 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 690.00 | 0.31 | 0.55 | 0.43 | 0.43 | -1.08 | -71.53% | 0.00 | 50 | 484 | 0.43 | -0.02 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 692.50 | 0.27 | 0.60 | 0.44 | 0.49 | -0.87 | -63.98% | 0.00 | 6 | 6 | 0.42 | -0.02 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 695.00 | 0.42 | 0.74 | 0.58 | 0.56 | -1.14 | -67.06% | 0.00 | 14 | 70 | 0.43 | -0.02 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 697.50 | 0.27 | 0.69 | 0.48 | 0.58 | -1.13 | -66.09% | 0.00 | 14 | 65 | 0.40 | -0.03 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 700.00 | 0.57 | 1.10 | 0.84 | 0.75 | -1.44 | -65.76% | 0.00 | 370 | 478 | 0.43 | -0.03 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 702.50 | 0.41 | 0.91 | 0.66 | 0.78 | -1.88 | -70.68% | 0.00 | 8 | 20 | 0.41 | -0.04 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 705.00 | 0.63 | 0.92 | 0.78 | 0.91 | -1.89 | -67.50% | 0.00 | 176 | 95 | 0.40 | -0.04 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 707.50 | 0.54 | 1.04 | 0.79 | 1.61 | -1.09 | -40.37% | 0.00 | 5 | 10 | 0.39 | -0.05 | 0.00 | -0.37 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 710.00 | 0.90 | 1.19 | 1.05 | 1.05 | -2.20 | -67.70% | 0.00 | 159 | 246 | 0.41 | -0.05 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 712.50 | 0.96 | 1.32 | 1.14 | 2.08 | -1.80 | -46.40% | 0.00 | 5 | 13 | 0.40 | -0.06 | 0.00 | -0.41 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 715.00 | 1.18 | 1.42 | 1.30 | 1.40 | -2.04 | -59.31% | 0.00 | 244 | 266 | 0.40 | -0.06 | 0.00 | -0.44 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 717.50 | 1.33 | 1.56 | 1.45 | 1.50 | -2.55 | -62.97% | 0.00 | 43 | 14 | 0.39 | -0.07 | 0.00 | -0.47 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 720.00 | 1.50 | 1.80 | 1.65 | 1.70 | -2.65 | -60.92% | 0.00 | 448 | 450 | 0.39 | -0.08 | 0.00 | -0.51 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 722.50 | 1.62 | 1.97 | 1.80 | 1.95 | -2.28 | -53.91% | 0.00 | 58 | 7 | 0.39 | -0.09 | 0.00 | -0.54 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 725.00 | 1.80 | 2.22 | 2.01 | 2.00 | -4.02 | -66.78% | 0.00 | 46 | 305 | 0.39 | -0.10 | 0.00 | -0.57 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 727.50 | 1.54 | 2.47 | 2.01 | 5.00 | -0.50 | -9.10% | 0.00 | 2 | 7 | 0.37 | -0.11 | 0.00 | -0.62 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 730.00 | 2.29 | 2.73 | 2.51 | 2.27 | -4.48 | -66.37% | 0.00 | 791 | 625 | 0.38 | -0.12 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 732.50 | 2.62 | 3.05 | 2.84 | 2.52 | -5.48 | -68.50% | 0.00 | 14 | 14 | 0.38 | -0.13 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 735.00 | 2.64 | 4.30 | 3.47 | 3.50 | -3.40 | -49.28% | 0.00 | 63 | 144 | 0.37 | -0.15 | 0.01 | -0.72 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 737.50 | 3.25 | 3.75 | 3.50 | 2.85 | -5.40 | -65.46% | 0.00 | 3 | 5 | 0.37 | -0.16 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 740.00 | 3.85 | 4.10 | 3.98 | 4.00 | -4.70 | -54.03% | 0.01 | 252 | 219 | 0.37 | -0.17 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 742.50 | 3.80 | 4.85 | 4.33 | 4.35 | -2.27 | -34.29% | 0.01 | 560 | 13 | 0.37 | -0.19 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 745.00 | 4.30 | 5.05 | 4.68 | 4.88 | -4.59 | -48.47% | 0.01 | 61 | 24 | 0.36 | -0.21 | 0.01 | -0.87 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 747.50 | 5.00 | 5.55 | 5.28 | 5.32 | -7.63 | -58.92% | 0.01 | 38 | 33 | 0.36 | -0.23 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 750.00 | 5.45 | 6.10 | 5.78 | 5.72 | -7.28 | -56.00% | 0.01 | 739 | 233 | 0.36 | -0.25 | 0.01 | -0.93 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 755.00 | 6.75 | 7.70 | 7.23 | 7.40 | -7.65 | -50.84% | 0.01 | 349 | 98 | 0.37 | -0.29 | 0.01 | -0.99 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 760.00 | 8.05 | 9.15 | 8.60 | 8.93 | -7.27 | -44.88% | 0.01 | 286 | 156 | 0.35 | -0.34 | 0.01 | -1.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 765.00 | 9.75 | 11.10 | 10.43 | 10.30 | -8.19 | -44.30% | 0.01 | 199 | 122 | 0.34 | -0.39 | 0.01 | -1.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 770.00 | 11.80 | 12.75 | 12.28 | 12.50 | -10.00 | -44.45% | 0.02 | 138 | 170 | 0.34 | -0.44 | 0.01 | -1.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 775.00 | 14.05 | 15.95 | 15.00 | 14.05 | -9.96 | -41.49% | 0.02 | 145 | 112 | 0.35 | -0.49 | 0.01 | -1.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 780.00 | 16.70 | 18.45 | 17.58 | 17.58 | -11.42 | -39.38% | 0.02 | 223 | 147 | 0.35 | -0.55 | 0.01 | -1.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 785.00 | 19.15 | 21.45 | 20.30 | 20.98 | -10.02 | -32.33% | 0.03 | 112 | 13 | 0.34 | -0.60 | 0.01 | -1.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 790.00 | 22.10 | 24.55 | 23.33 | 22.15 | -19.15 | -46.37% | 0.03 | 48 | 78 | 0.34 | -0.65 | 0.01 | -0.97 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 795.00 | 25.50 | 28.60 | 27.05 | 22.28 | -7.10 | -24.17% | 0.03 | 5 | 3 | 0.34 | -0.70 | 0.01 | -0.91 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 800.00 | 28.95 | 31.90 | 30.43 | 29.70 | -15.33 | -34.05% | 0.04 | 29 | 51 | 0.33 | -0.75 | 0.01 | -0.84 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 805.00 | 33.00 | 35.90 | 34.45 | 41.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.79 | 0.01 | -0.76 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 810.00 | 37.05 | 40.05 | 38.55 | 38.79 | +8.89 | +29.74% | 0.05 | 5 | 1 | 0.33 | -0.82 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 815.00 | 41.50 | 44.75 | 43.13 | 37.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | -0.85 | 0.01 | -0.60 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 820.00 | 46.05 | 48.95 | 47.50 | 193.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.53 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 825.00 | 50.85 | 53.85 | 52.35 | 41.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | -0.90 | 0.00 | -0.46 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 830.00 | 55.45 | 58.50 | 56.98 | 88.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.39 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 835.00 | 59.55 | 63.25 | 61.40 | 55.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.94 | 0.00 | -0.33 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 840.00 | 63.75 | 68.20 | 65.98 | % | 0.08 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.28 | 2/13/2026 3:59:52 PM EST | |||
| 845.00 | 68.90 | 72.90 | 70.90 | % | 0.08 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.25 | 2/13/2026 3:59:52 PM EST | |||
| 850.00 | 73.65 | 77.90 | 75.78 | 86.85 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | -0.97 | 0.00 | -0.19 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 855.00 | 78.70 | 82.65 | 80.68 | % | 0.09 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.15 | 2/13/2026 3:59:52 PM EST | |||
| 860.00 | 83.60 | 87.60 | 85.60 | 96.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.13 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 865.00 | 88.55 | 92.55 | 90.55 | % | 0.10 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.09 | 2/13/2026 3:59:52 PM EST | |||
| 870.00 | 94.05 | 97.50 | 95.78 | 211.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.08 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 875.00 | 99.00 | 102.50 | 100.75 | % | 0.12 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.06 | 2/13/2026 3:59:52 PM EST | |||
| 880.00 | 103.85 | 107.50 | 105.68 | 114.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 890.00 | 113.65 | 117.50 | 115.58 | 226.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 900.00 | 123.40 | 127.65 | 125.53 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 910.00 | 133.40 | 137.65 | 135.53 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 920.00 | 143.50 | 147.65 | 145.58 | 135.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 930.00 | 153.40 | 157.65 | 155.53 | % | 0.17 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 940.00 | 163.40 | 167.65 | 165.53 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 950.00 | 173.40 | 177.65 | 175.53 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 960.00 | 183.40 | 187.65 | 185.53 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 970.00 | 193.40 | 197.65 | 195.53 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 980.00 | 203.40 | 207.65 | 205.53 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 990.00 | 213.40 | 217.65 | 215.53 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,000.00 | 223.40 | 227.65 | 225.53 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |