Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $288.43 as of 2/13/2026 7:37:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 161.10 | 166.00 | 163.55 | % | 1.31 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 130.00 | 156.10 | 161.00 | 158.55 | % | 1.22 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 135.00 | 151.10 | 156.00 | 153.55 | % | 1.14 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 140.00 | 146.10 | 151.00 | 148.55 | % | 1.06 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 145.00 | 141.10 | 146.00 | 143.55 | % | 0.99 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 150.00 | 136.10 | 141.00 | 138.55 | % | 0.92 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 155.00 | 131.10 | 136.00 | 133.55 | 202.23 | 0.00 | 0.00% | 0.86 | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:10 PM EST |
| 160.00 | 126.10 | 131.00 | 128.55 | % | 0.80 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 165.00 | 121.10 | 126.00 | 123.55 | % | 0.75 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 170.00 | 116.10 | 121.00 | 118.55 | % | 0.70 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 175.00 | 111.50 | 115.40 | 113.45 | % | 0.65 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 180.00 | 107.00 | 110.50 | 108.75 | 104.20 | +11.78 | +12.75% | 0.60 | 15 | 35 | 2.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 185.00 | 101.50 | 105.70 | 103.60 | % | 0.56 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 190.00 | 96.10 | 101.00 | 98.55 | 105.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:10 PM EST |
| 195.00 | 91.50 | 95.60 | 93.55 | % | 0.48 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 200.00 | 86.50 | 90.60 | 88.55 | 72.19 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.75 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 210.00 | 76.50 | 80.70 | 78.60 | % | 0.37 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 215.00 | 71.50 | 75.40 | 73.45 | % | 0.34 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 217.50 | 69.80 | 72.50 | 71.15 | % | 0.33 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 220.00 | 67.20 | 69.90 | 68.55 | 44.41 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 222.50 | 64.80 | 67.60 | 66.20 | % | 0.30 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 225.00 | 61.60 | 65.70 | 63.65 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 227.50 | 59.20 | 62.60 | 60.90 | % | 0.27 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 230.00 | 56.60 | 60.10 | 58.35 | 59.69 | +17.76 | +42.36% | 0.25 | 1 | 17 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 232.50 | 54.10 | 57.60 | 55.85 | 43.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 235.00 | 51.70 | 55.20 | 53.45 | 34.40 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.13 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:10 PM EST |
| 237.50 | 49.20 | 52.70 | 50.95 | 50.75 | +12.65 | +33.21% | 0.21 | 1 | 1 | 1.08 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 240.00 | 46.70 | 50.40 | 48.55 | 48.30 | +11.60 | +31.61% | 0.20 | 8 | 21 | 1.07 | 1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 242.50 | 44.30 | 47.80 | 46.05 | % | 0.19 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.05 | 2/13/2026 4:00:10 PM EST | |||
| 245.00 | 41.90 | 45.20 | 43.55 | 45.00 | +15.90 | +54.64% | 0.18 | 2 | 30 | 0.95 | 0.99 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 247.50 | 39.40 | 42.90 | 41.15 | % | 0.17 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.10 | 2/13/2026 4:00:10 PM EST | |||
| 250.00 | 37.00 | 40.40 | 38.70 | 39.50 | +11.10 | +39.09% | 0.15 | 18 | 46 | 0.89 | 0.98 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 252.50 | 34.60 | 38.60 | 36.60 | 25.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | 0.97 | 0.00 | -0.14 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 255.00 | 32.90 | 35.80 | 34.35 | 38.89 | +11.89 | +44.04% | 0.13 | 1 | 210 | 0.84 | 0.96 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 257.50 | 30.60 | 33.80 | 32.20 | % | 0.13 | 0 | 0 | 0.86 | 0.95 | 0.01 | -0.20 | 2/13/2026 4:00:10 PM EST | |||
| 260.00 | 27.50 | 30.20 | 28.85 | 33.70 | +13.35 | +65.61% | 0.11 | 44 | 251 | 0.66 | 0.93 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 262.50 | 25.90 | 28.50 | 27.20 | 25.08 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.72 | 0.91 | 0.01 | -0.28 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 265.00 | 23.70 | 26.30 | 25.00 | 28.18 | +7.78 | +38.14% | 0.09 | 5 | 21 | 0.46 | 0.89 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 267.50 | 21.40 | 23.90 | 22.65 | 24.90 | +3.79 | +17.96% | 0.08 | 1 | 8 | 0.46 | 0.87 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 270.00 | 19.30 | 21.40 | 20.35 | 19.96 | +7.96 | +66.34% | 0.08 | 56 | 221 | 0.46 | 0.84 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 272.50 | 17.00 | 19.30 | 18.15 | 18.30 | +6.48 | +54.83% | 0.07 | 29 | 60 | 0.45 | 0.80 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 275.00 | 15.20 | 18.80 | 17.00 | 17.00 | +6.75 | +65.86% | 0.06 | 99 | 957 | 0.52 | 0.77 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 277.50 | 13.40 | 15.70 | 14.55 | 15.02 | +6.92 | +85.44% | 0.05 | 123 | 218 | 0.47 | 0.73 | 0.02 | -0.54 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 280.00 | 12.40 | 14.00 | 13.20 | 13.51 | +5.91 | +77.77% | 0.05 | 112 | 1,433 | 0.50 | 0.68 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 282.50 | 10.20 | 13.30 | 11.75 | 11.55 | +5.60 | +94.12% | 0.04 | 27 | 59 | 0.51 | 0.64 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 285.00 | 9.80 | 11.60 | 10.70 | 10.02 | +4.27 | +74.27% | 0.04 | 100 | 238 | 0.54 | 0.59 | 0.02 | -0.61 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 287.50 | 8.60 | 9.30 | 8.95 | 8.61 | +4.14 | +92.62% | 0.03 | 46 | 59 | 0.51 | 0.54 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 290.00 | 7.40 | 8.80 | 8.10 | 7.60 | +4.30 | +130.31% | 0.03 | 488 | 1,226 | 0.54 | 0.50 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 292.50 | 5.40 | 7.80 | 6.60 | 6.56 | +3.39 | +106.94% | 0.02 | 127 | 245 | 0.51 | 0.45 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 295.00 | 4.70 | 6.60 | 5.65 | 5.65 | +3.40 | +151.12% | 0.02 | 179 | 103 | 0.51 | 0.40 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 297.50 | 4.00 | 5.00 | 4.50 | 4.70 | +2.40 | +104.35% | 0.02 | 217 | 44 | 0.49 | 0.36 | 0.02 | -0.58 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 300.00 | 3.50 | 4.00 | 3.75 | 3.95 | +2.14 | +118.24% | 0.01 | 1,422 | 1,389 | 0.50 | 0.32 | 0.02 | -0.55 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 302.50 | 3.00 | 3.90 | 3.45 | 3.13 | +1.33 | +73.89% | 0.01 | 119 | 77 | 0.52 | 0.28 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 305.00 | 2.50 | 2.95 | 2.73 | 2.64 | +1.24 | +88.58% | 0.01 | 111 | 229 | 0.51 | 0.24 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 307.50 | 1.90 | 3.70 | 2.80 | 2.62 | +1.77 | +208.24% | 0.01 | 60 | 170 | 0.56 | 0.21 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 310.00 | 1.60 | 2.15 | 1.88 | 2.15 | +1.35 | +168.75% | 0.01 | 297 | 1,224 | 0.52 | 0.18 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 312.50 | 1.05 | 2.00 | 1.53 | 2.05 | +1.05 | +105.00% | 0.00 | 15 | 28 | 0.52 | 0.15 | 0.01 | -0.35 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 315.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.40 | +57.15% | 0.00 | 455 | 148 | 0.49 | 0.13 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 317.50 | 0.65 | 1.15 | 0.90 | 0.90 | +0.33 | +57.90% | 0.00 | 27 | 47 | 0.51 | 0.11 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 320.00 | 0.60 | 1.05 | 0.83 | 0.87 | +0.32 | +58.19% | 0.00 | 86 | 1,166 | 0.52 | 0.09 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 322.50 | 0.30 | 0.95 | 0.63 | 0.70 | -0.15 | -17.65% | 0.00 | 20 | 32 | 0.51 | 0.07 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 325.00 | 0.50 | 0.90 | 0.70 | 0.67 | +0.42 | +168.00% | 0.00 | 8 | 898 | 0.56 | 0.06 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 327.50 | 0.20 | 1.25 | 0.73 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.57 | 0.05 | 0.00 | -0.15 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 330.00 | 0.20 | 0.55 | 0.38 | 0.38 | -0.01 | -2.57% | 0.00 | 55 | 765 | 0.54 | 0.04 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 332.50 | 0.00 | 2.70 | 1.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | 0.03 | 0.00 | -0.10 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 335.00 | 0.10 | 0.90 | 0.50 | 0.35 | +0.15 | +75.00% | 0.00 | 31 | 64 | 0.60 | 0.02 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 609 | 0.74 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 345.00 | 0.00 | 2.85 | 1.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.10 | 0.01 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 350.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 0.00 | 76 | 2,321 | 0.65 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 355.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.02 | +7.15% | 0.00 | 14 | 404 | 0.72 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 365.00 | 0.00 | 3.70 | 1.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.43 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 370.00 | 0.05 | 1.40 | 0.73 | 0.25 | +0.21 | +525.00% | 0.00 | 1 | 399 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 375.00 | 0.00 | 3.70 | 1.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:10 PM EST |
| 380.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 614 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 390.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 490 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.02 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 1,330 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.27 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:10 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:10 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:10 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.41 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:10 PM EST |
| 510.00 | 0.00 | 2.60 | 1.30 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 272 | 2.48 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:10 PM EST |
| 520.00 | 0.00 | 3.60 | 1.80 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 4:00:10 PM EST |
| 530.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.89 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:10 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.95 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:10 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:10 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:10 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:10 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.19 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:10 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.42 | +0.37 | +740.00% | 0.00 | 1 | 62 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/13/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 4.40 | 2.20 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 2/13/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 3.60 | 1.80 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.25 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 215.00 | 0.00 | 2.60 | 1.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 217.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.26 | -83.88% | 0.00 | 31 | 222 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 222.50 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 225.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 227.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 230.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.42 | -73.69% | 0.00 | 24 | 239 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 232.50 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 235.00 | 0.10 | 0.25 | 0.18 | 0.23 | -1.24 | -84.36% | 0.00 | 3 | 24 | 0.71 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 237.50 | 0.10 | 0.25 | 0.18 | 0.20 | % | 0.00 | 5 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:10 PM EST | |
| 240.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.68 | -66.02% | 0.00 | 95 | 285 | 0.70 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 242.50 | 0.15 | 0.50 | 0.33 | 0.28 | % | 0.00 | 5 | 0 | 0.67 | -0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:10 PM EST | |
| 245.00 | 0.30 | 0.70 | 0.50 | 0.40 | -1.44 | -78.27% | 0.00 | 4 | 258 | 0.70 | -0.01 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 247.50 | 0.25 | 0.60 | 0.43 | 0.40 | -1.12 | -73.69% | 0.00 | 2 | 5 | 0.65 | -0.01 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 250.00 | 0.40 | 0.65 | 0.53 | 0.53 | -2.02 | -79.22% | 0.00 | 181 | 869 | 0.65 | -0.02 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 252.50 | 0.00 | 0.80 | 0.40 | 0.80 | -2.30 | -74.20% | 0.00 | 42 | 3 | 0.66 | -0.03 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 255.00 | 0.50 | 1.00 | 0.75 | 0.66 | -3.44 | -83.91% | 0.00 | 88 | 339 | 0.62 | -0.04 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 257.50 | 0.25 | 1.05 | 0.65 | 0.80 | -5.10 | -86.45% | 0.00 | 103 | 1 | 0.55 | -0.05 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 260.00 | 0.95 | 1.25 | 1.10 | 1.11 | -2.65 | -70.48% | 0.00 | 247 | 1,173 | 0.60 | -0.07 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 262.50 | 0.95 | 1.60 | 1.28 | 1.15 | -3.28 | -74.05% | 0.00 | 24 | 31 | 0.58 | -0.09 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 265.00 | 1.30 | 1.80 | 1.55 | 1.42 | -3.88 | -73.21% | 0.01 | 40 | 387 | 0.58 | -0.11 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 267.50 | 1.25 | 2.30 | 1.78 | 1.73 | -5.12 | -74.75% | 0.01 | 7 | 230 | 0.55 | -0.13 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 270.00 | 2.00 | 2.35 | 2.18 | 2.05 | -5.45 | -72.67% | 0.01 | 318 | 1,267 | 0.55 | -0.16 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 272.50 | 1.95 | 3.20 | 2.58 | 2.31 | -7.29 | -75.94% | 0.01 | 50 | 253 | 0.54 | -0.20 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 275.00 | 2.45 | 3.90 | 3.18 | 3.23 | -5.90 | -64.63% | 0.01 | 73 | 495 | 0.54 | -0.23 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 277.50 | 3.50 | 4.50 | 4.00 | 3.85 | -6.15 | -61.50% | 0.01 | 90 | 282 | 0.55 | -0.27 | 0.02 | -0.54 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 280.00 | 3.70 | 5.20 | 4.45 | 4.74 | -7.26 | -60.50% | 0.02 | 192 | 904 | 0.52 | -0.32 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 282.50 | 4.70 | 6.50 | 5.60 | 4.40 | -8.72 | -66.47% | 0.02 | 75 | 3 | 0.54 | -0.36 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 285.00 | 5.90 | 7.60 | 6.75 | 6.70 | -9.35 | -58.26% | 0.02 | 80 | 147 | 0.54 | -0.41 | 0.02 | -0.61 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 287.50 | 6.80 | 9.10 | 7.95 | 6.50 | -12.30 | -65.43% | 0.03 | 36 | 56 | 0.55 | -0.46 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 290.00 | 8.40 | 10.30 | 9.35 | 9.37 | -8.77 | -48.35% | 0.03 | 116 | 671 | 0.55 | -0.50 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 292.50 | 9.60 | 11.80 | 10.70 | 8.70 | -8.83 | -50.38% | 0.04 | 221 | 77 | 0.55 | -0.55 | 0.02 | -0.62 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 295.00 | 10.90 | 13.10 | 12.00 | 13.30 | -2.00 | -13.08% | 0.04 | 91 | 98 | 0.54 | -0.60 | 0.02 | -0.60 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 297.50 | 12.30 | 15.10 | 13.70 | 14.20 | -13.30 | -48.37% | 0.05 | 2 | 41 | 0.54 | -0.64 | 0.02 | -0.58 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 300.00 | 14.40 | 17.30 | 15.85 | 12.60 | -13.30 | -51.36% | 0.05 | 216 | 1,007 | 0.57 | -0.68 | 0.02 | -0.55 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 302.50 | 15.90 | 18.50 | 17.20 | 28.20 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.54 | -0.72 | 0.02 | -0.51 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 305.00 | 18.50 | 20.50 | 19.50 | 42.67 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.57 | -0.76 | 0.01 | -0.48 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 307.50 | 19.70 | 22.50 | 21.10 | 38.54 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.52 | -0.79 | 0.01 | -0.44 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 310.00 | 21.90 | 24.80 | 23.35 | 19.70 | -15.96 | -44.76% | 0.08 | 10 | 464 | 0.52 | -0.82 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 312.50 | 24.00 | 26.80 | 25.40 | 32.58 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.35 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 315.00 | 26.30 | 29.00 | 27.65 | 45.77 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.66 | -0.87 | 0.01 | -0.31 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 317.50 | 28.40 | 31.20 | 29.80 | 70.12 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.27 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 320.00 | 30.90 | 33.90 | 32.40 | 27.10 | -19.40 | -41.72% | 0.10 | 3 | 152 | 0.72 | -0.91 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 322.50 | 33.20 | 35.90 | 34.55 | % | 0.11 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.20 | 2/13/2026 4:00:10 PM EST | |||
| 325.00 | 35.10 | 39.00 | 37.05 | 80.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -0.94 | 0.01 | -0.17 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 327.50 | 37.90 | 41.50 | 39.70 | 57.99 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.15 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 330.00 | 40.30 | 43.90 | 42.10 | 40.00 | -16.90 | -29.71% | 0.13 | 2 | 406 | 0.85 | -0.96 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 332.50 | 42.90 | 46.40 | 44.65 | 87.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.10 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 335.00 | 45.40 | 48.80 | 47.10 | 46.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.08 | 1/22/2026 | 2/13/2026 4:00:10 PM EST |
| 340.00 | 50.40 | 53.90 | 52.15 | 66.30 | 0.00 | 0.00% | 0.15 | 0 | 107 | 0.99 | -0.99 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 345.00 | 54.60 | 58.80 | 56.70 | 100.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 350.00 | 60.30 | 63.10 | 61.70 | 60.00 | -13.98 | -18.90% | 0.18 | 6 | 61 | 0.98 | -1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 355.00 | 65.20 | 68.70 | 66.95 | 63.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 1/22/2026 | 2/13/2026 4:00:10 PM EST |
| 360.00 | 70.30 | 73.80 | 72.05 | 86.30 | 0.00 | 0.00% | 0.20 | 0 | 37 | 1.21 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 365.00 | 75.20 | 78.70 | 76.95 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 370.00 | 80.20 | 82.90 | 81.55 | 92.00 | 0.00 | 0.00% | 0.22 | 0 | 31 | 1.15 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 375.00 | 85.20 | 88.70 | 86.95 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 380.00 | 90.20 | 93.60 | 91.90 | 106.30 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.37 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 390.00 | 99.60 | 103.60 | 101.60 | 117.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 400.00 | 109.30 | 113.60 | 111.45 | 127.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 410.00 | 120.00 | 123.60 | 121.80 | 118.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:10 PM EST |
| 420.00 | 129.00 | 133.90 | 131.45 | 81.62 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:10 PM EST |
| 430.00 | 139.60 | 143.60 | 141.60 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 440.00 | 149.70 | 153.60 | 151.65 | 79.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 4:00:10 PM EST |
| 450.00 | 159.70 | 163.60 | 161.65 | 90.99 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:10 PM EST |
| 460.00 | 169.00 | 173.90 | 171.45 | % | 0.37 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 470.00 | 179.00 | 183.90 | 181.45 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 480.00 | 189.00 | 193.90 | 191.45 | % | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 490.00 | 199.00 | 203.90 | 201.45 | % | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 500.00 | 209.00 | 214.00 | 211.50 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 510.00 | 219.00 | 224.00 | 221.50 | % | 0.43 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 520.00 | 229.00 | 234.00 | 231.50 | % | 0.45 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 530.00 | 239.00 | 243.90 | 241.45 | % | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 540.00 | 249.00 | 253.90 | 251.45 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 550.00 | 259.00 | 263.90 | 261.45 | % | 0.48 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 560.00 | 269.00 | 273.90 | 271.45 | % | 0.48 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 570.00 | 279.00 | 283.90 | 281.45 | % | 0.49 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 580.00 | 289.30 | 293.60 | 291.45 | % | 0.50 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 600.00 | 309.50 | 313.60 | 311.55 | % | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST |