Options Chain for CAPITAL ONE FINL CORP COM (COF) - $207.00 as of 2/13/2026 6:08:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 130.50 | 134.50 | 132.50 | % | 1.77 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 80.00 | 125.50 | 129.50 | 127.50 | 135.00 | 0.00 | 0.00% | 1.59 | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 3:59:40 PM EST |
| 85.00 | 120.50 | 124.50 | 122.50 | 132.60 | 0.00 | 0.00% | 1.44 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 2/13/2026 3:59:40 PM EST |
| 90.00 | 115.50 | 119.50 | 117.50 | 125.20 | 0.00 | 0.00% | 1.31 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:40 PM EST |
| 95.00 | 110.60 | 114.50 | 112.55 | 121.70 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/13/2026 3:59:40 PM EST |
| 100.00 | 105.50 | 109.50 | 107.50 | 71.60 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 2/13/2026 3:59:40 PM EST |
| 105.00 | 100.60 | 104.50 | 102.55 | % | 0.98 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 110.00 | 95.50 | 99.50 | 97.50 | 113.12 | 0.00 | 0.00% | 0.89 | 0 | 8 | 3.29 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:40 PM EST |
| 115.00 | 90.50 | 94.50 | 92.50 | 137.00 | 0.00 | 0.00% | 0.80 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:40 PM EST |
| 120.00 | 85.50 | 89.50 | 87.50 | 109.00 | 0.00 | 0.00% | 0.73 | 0 | 15 | 2.91 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:40 PM EST |
| 125.00 | 80.50 | 84.50 | 82.50 | 100.08 | 0.00 | 0.00% | 0.66 | 0 | 25 | 2.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:40 PM EST |
| 130.00 | 75.50 | 79.50 | 77.50 | 95.00 | 0.00 | 0.00% | 0.60 | 0 | 18 | 2.55 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:40 PM EST |
| 135.00 | 70.50 | 74.50 | 72.50 | 89.67 | 0.00 | 0.00% | 0.54 | 0 | 80 | 2.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:40 PM EST |
| 140.00 | 65.50 | 69.50 | 67.50 | 82.61 | 0.00 | 0.00% | 0.48 | 0 | 15 | 2.25 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:40 PM EST |
| 145.00 | 60.50 | 64.50 | 62.50 | 83.70 | 0.00 | 0.00% | 0.43 | 0 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:40 PM EST |
| 150.00 | 55.70 | 59.40 | 57.55 | 89.98 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.89 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:40 PM EST |
| 155.00 | 51.30 | 54.50 | 52.90 | 59.81 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.78 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:40 PM EST |
| 160.00 | 46.30 | 49.00 | 47.65 | 48.20 | -36.80 | -43.30% | 0.30 | 1 | 15 | 1.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 165.00 | 41.30 | 44.00 | 42.65 | 43.25 | -8.18 | -15.91% | 0.26 | 1 | 23 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 170.00 | 36.40 | 39.10 | 37.75 | 48.15 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.26 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:40 PM EST |
| 175.00 | 31.40 | 33.20 | 32.30 | 81.15 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.94 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:40 PM EST |
| 180.00 | 26.40 | 28.30 | 27.35 | 40.40 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.84 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:40 PM EST |
| 185.00 | 21.40 | 23.30 | 22.35 | 35.95 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.72 | 0.98 | 0.01 | -0.03 | 2/3/2026 | 2/13/2026 3:59:40 PM EST |
| 190.00 | 16.90 | 18.40 | 17.65 | 16.50 | -1.50 | -8.34% | 0.09 | 4 | 57 | 0.61 | 0.94 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 192.50 | 14.50 | 16.10 | 15.30 | % | 0.08 | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.12 | 2/13/2026 3:59:40 PM EST | |||
| 195.00 | 12.30 | 13.80 | 13.05 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 164 | 0.54 | 0.87 | 0.02 | -0.15 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 197.50 | 9.90 | 11.60 | 10.75 | 10.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.82 | 0.02 | -0.18 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 200.00 | 8.30 | 9.00 | 8.65 | 9.46 | +0.57 | +6.42% | 0.04 | 11 | 210 | 0.37 | 0.75 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 202.50 | 6.40 | 7.20 | 6.80 | 6.55 | -1.00 | -13.25% | 0.03 | 51 | 2 | 0.37 | 0.68 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 205.00 | 4.70 | 5.50 | 5.10 | 5.80 | -0.30 | -4.92% | 0.02 | 10 | 38 | 0.35 | 0.59 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 207.50 | 3.30 | 4.00 | 3.65 | 3.64 | -1.24 | -25.41% | 0.02 | 41 | 150 | 0.34 | 0.49 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 210.00 | 2.40 | 2.75 | 2.58 | 2.55 | -0.70 | -21.54% | 0.01 | 113 | 643 | 0.34 | 0.39 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 212.50 | 1.55 | 1.95 | 1.75 | 1.75 | -0.59 | -25.22% | 0.01 | 61 | 565 | 0.34 | 0.29 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 215.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.65 | -39.40% | 0.00 | 68 | 676 | 0.32 | 0.21 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 217.50 | 0.55 | 0.75 | 0.65 | 0.69 | -0.46 | -40.00% | 0.00 | 34 | 219 | 0.32 | 0.14 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 220.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.27 | -38.03% | 0.00 | 76 | 1,545 | 0.34 | 0.10 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 222.50 | 0.25 | 0.40 | 0.33 | 0.37 | -0.13 | -26.00% | 0.00 | 3,020 | 361 | 0.35 | 0.07 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 225.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.27 | -60.00% | 0.00 | 74 | 1,506 | 0.36 | 0.05 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 227.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.14 | -46.67% | 0.00 | 15 | 298 | 0.37 | 0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 2,280 | 9,134 | 0.38 | 0.02 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 232.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 567 | 0.41 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 22 | 940 | 0.44 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 237.50 | 0.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 0.00 | 4 | 145 | 0.58 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 128 | 4,879 | 0.49 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 242.50 | 0.00 | 0.10 | 0.05 | 0.31 | +0.06 | +24.00% | 0.00 | 21 | 479 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 245.00 | 0.05 | 0.10 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 6 | 140 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 247.50 | 0.00 | 0.10 | 0.05 | 0.38 | +0.18 | +90.00% | 0.00 | 1 | 221 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 250.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 104 | 17,754 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 252.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:40 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 103 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 257.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:40 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,043 | 0.74 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 262.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 265.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:40 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 0.84 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:40 PM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 739 | 1.29 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:40 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:40 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:40 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:40 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 2/13/2026 3:59:40 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:40 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:40 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:40 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.46 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 158 | 4.51 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 2/13/2026 3:59:40 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 4.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 3:59:40 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 3:59:40 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.30 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:40 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:40 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 3:59:40 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:40 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:40 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 191 | 2.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:40 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.62 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:40 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:40 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:40 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.13 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:40 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.03 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:40 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 221 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 79 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,727 | 0.71 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 13 | 112 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.12 | -44.45% | 0.00 | 85 | 361 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 185.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.15 | -35.72% | 0.00 | 46 | 370 | 0.47 | -0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 190.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.25 | -33.34% | 0.00 | 18 | 1,043 | 0.44 | -0.06 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 192.50 | 0.50 | 0.75 | 0.63 | 0.65 | -1.07 | -62.21% | 0.00 | 109 | 5 | 0.42 | -0.10 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 195.00 | 0.70 | 1.00 | 0.85 | 0.95 | -0.57 | -37.50% | 0.00 | 67 | 1,050 | 0.40 | -0.13 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 197.50 | 1.10 | 1.40 | 1.25 | 1.20 | -1.20 | -50.00% | 0.01 | 39 | 1 | 0.39 | -0.18 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 200.00 | 1.55 | 1.85 | 1.70 | 1.72 | -0.88 | -33.85% | 0.01 | 203 | 5,425 | 0.38 | -0.25 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 202.50 | 2.10 | 2.65 | 2.38 | 2.45 | -0.87 | -26.21% | 0.01 | 33 | 94 | 0.37 | -0.32 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 205.00 | 2.90 | 3.60 | 3.25 | 3.17 | -1.23 | -27.96% | 0.02 | 638 | 443 | 0.36 | -0.41 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 207.50 | 4.00 | 4.80 | 4.40 | 4.48 | -1.12 | -20.00% | 0.02 | 31 | 50 | 0.36 | -0.51 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 210.00 | 5.40 | 6.00 | 5.70 | 5.80 | -1.10 | -15.95% | 0.03 | 517 | 5,466 | 0.35 | -0.61 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 212.50 | 7.10 | 7.80 | 7.45 | 7.80 | -0.52 | -6.25% | 0.04 | 46 | 88 | 0.35 | -0.71 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 215.00 | 8.20 | 10.00 | 9.10 | 9.30 | -0.65 | -6.54% | 0.04 | 29 | 1,101 | 0.43 | -0.79 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 217.50 | 10.70 | 12.60 | 11.65 | 11.20 | -2.65 | -19.14% | 0.05 | 11 | 391 | 0.37 | -0.86 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 220.00 | 13.20 | 14.50 | 13.85 | 14.15 | -0.05 | -0.36% | 0.06 | 40 | 3,433 | 0.38 | -0.90 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 222.50 | 15.00 | 17.20 | 16.10 | 17.26 | -0.09 | -0.52% | 0.07 | 1 | 64 | 0.58 | -0.93 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 225.00 | 17.80 | 19.40 | 18.60 | 17.31 | -1.59 | -8.42% | 0.08 | 13 | 1,439 | 0.59 | -0.95 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 227.50 | 20.20 | 22.10 | 21.15 | 22.30 | -0.03 | -0.14% | 0.09 | 2 | 133 | 0.67 | -0.97 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 230.00 | 22.30 | 24.20 | 23.25 | 23.73 | -0.08 | -0.34% | 0.10 | 64 | 1,458 | 0.67 | -0.98 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 232.50 | 25.10 | 27.00 | 26.05 | 26.50 | +0.70 | +2.72% | 0.11 | 2 | 444 | 0.75 | -0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 235.00 | 27.70 | 29.50 | 28.60 | 20.85 | 0.00 | 0.00% | 0.12 | 0 | 141 | 0.80 | -0.99 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:40 PM EST |
| 237.50 | 30.10 | 31.80 | 30.95 | 21.95 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.81 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:40 PM EST |
| 240.00 | 32.70 | 34.30 | 33.50 | 33.26 | 0.00 | 0.00% | 0.14 | 0 | 726 | 0.85 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 242.50 | 35.10 | 36.80 | 35.95 | 37.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 245.00 | 37.60 | 39.50 | 38.55 | 22.80 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:40 PM EST |
| 247.50 | 40.10 | 41.80 | 40.95 | 25.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:40 PM EST |
| 250.00 | 42.60 | 45.10 | 43.85 | 45.00 | +9.27 | +25.95% | 0.18 | 1 | 492 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:40 PM EST |
| 252.50 | 45.10 | 46.80 | 45.95 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 255.00 | 47.60 | 49.30 | 48.45 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 257.50 | 50.10 | 51.90 | 51.00 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 260.00 | 51.70 | 54.40 | 53.05 | 36.09 | 0.00 | 0.00% | 0.20 | 0 | 248 | 1.19 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:40 PM EST |
| 262.50 | 55.00 | 57.60 | 56.30 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 265.00 | 57.60 | 59.40 | 58.50 | 59.19 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:40 PM EST |
| 270.00 | 61.70 | 64.40 | 63.05 | 47.90 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:40 PM EST |
| 275.00 | 66.40 | 69.40 | 67.90 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 280.00 | 72.60 | 74.40 | 73.50 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 285.00 | 77.50 | 79.40 | 78.45 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 290.00 | 82.50 | 84.40 | 83.45 | 70.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:40 PM EST |
| 295.00 | 86.70 | 89.40 | 88.05 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 300.00 | 91.70 | 94.40 | 93.05 | 77.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:40 PM EST |
| 305.00 | 96.20 | 99.40 | 97.80 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 310.00 | 101.70 | 104.40 | 103.05 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 315.00 | 106.70 | 109.40 | 108.05 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 320.00 | 111.70 | 114.40 | 113.05 | % | 0.35 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 330.00 | 121.20 | 124.90 | 123.05 | % | 0.37 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 340.00 | 131.20 | 135.20 | 133.20 | % | 0.39 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 350.00 | 141.20 | 145.20 | 143.20 | % | 0.41 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST | |||
| 360.00 | 151.20 | 155.20 | 153.20 | % | 0.43 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:40 PM EST |