Options Chain for COSTCO WHOLESALE CORPORATION COM (COST) - $1,018.48 as of 2/13/2026 7:41:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 564.50 | 573.00 | 568.75 | 528.95 | 0.00 | 0.00% | 1.26 | 0 | 6 | 3.33 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 460.00 | 554.55 | 563.10 | 558.83 | 519.60 | 0.00 | 0.00% | 1.21 | 0 | 2 | 3.25 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 470.00 | 544.55 | 552.90 | 548.73 | 508.35 | 0.00 | 0.00% | 1.17 | 0 | 13 | 3.17 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 480.00 | 534.35 | 542.90 | 538.63 | 500.63 | 0.00 | 0.00% | 1.12 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 490.00 | 524.55 | 533.25 | 528.90 | 490.73 | 0.00 | 0.00% | 1.08 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 500.00 | 514.55 | 522.95 | 518.75 | 497.25 | 0.00 | 0.00% | 1.04 | 0 | 8 | 2.91 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 510.00 | 504.55 | 512.90 | 508.73 | 487.28 | 0.00 | 0.00% | 1.00 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 520.00 | 494.60 | 503.25 | 498.93 | 460.65 | 0.00 | 0.00% | 0.96 | 0 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 530.00 | 484.05 | 493.00 | 488.53 | 450.68 | 0.00 | 0.00% | 0.92 | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 540.00 | 474.60 | 483.15 | 478.88 | 457.00 | 0.00 | 0.00% | 0.89 | 0 | 13 | 2.60 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 550.00 | 464.10 | 473.10 | 468.60 | 447.43 | 0.00 | 0.00% | 0.85 | 0 | 4 | 2.59 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 560.00 | 454.60 | 462.95 | 458.78 | 437.47 | 0.00 | 0.00% | 0.82 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 570.00 | 444.60 | 452.95 | 448.78 | % | 0.79 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 580.00 | 434.60 | 442.95 | 438.78 | 439.24 | +27.79 | +6.76% | 0.76 | 1 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 590.00 | 424.65 | 433.15 | 428.90 | 429.14 | +65.16 | +17.91% | 0.73 | 1 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 600.00 | 414.65 | 423.00 | 418.83 | 390.00 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.27 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 610.00 | 404.10 | 413.00 | 408.55 | % | 0.67 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 620.00 | 394.65 | 403.00 | 398.83 | % | 0.64 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 630.00 | 384.65 | 393.00 | 388.83 | % | 0.62 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 640.00 | 374.15 | 383.10 | 378.63 | 358.44 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 650.00 | 364.65 | 373.00 | 368.83 | 348.46 | 0.00 | 0.00% | 0.57 | 0 | 11 | 1.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 660.00 | 354.65 | 363.15 | 358.90 | % | 0.54 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 670.00 | 344.65 | 353.15 | 348.90 | 300.85 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:05 PM EST |
| 680.00 | 334.15 | 343.05 | 338.60 | 172.38 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 4:00:05 PM EST |
| 685.00 | 329.15 | 338.05 | 333.60 | % | 0.49 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 690.00 | 324.70 | 333.40 | 329.05 | 275.60 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 695.00 | 319.70 | 328.10 | 323.90 | 291.60 | 0.00 | 0.00% | 0.47 | 0 | 35 | 1.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 700.00 | 314.70 | 323.25 | 318.98 | 303.52 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 705.00 | 309.70 | 318.05 | 313.88 | 260.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 710.00 | 304.15 | 313.05 | 308.60 | 182.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 4:00:05 PM EST |
| 715.00 | 299.70 | 308.05 | 303.88 | % | 0.43 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 720.00 | 294.15 | 303.05 | 298.60 | 136.37 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:05 PM EST |
| 725.00 | 289.75 | 298.25 | 294.00 | 263.29 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 730.00 | 284.75 | 293.35 | 289.05 | 256.27 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 735.00 | 279.70 | 288.15 | 283.93 | % | 0.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 740.00 | 274.70 | 283.25 | 278.98 | 121.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 4:00:05 PM EST |
| 745.00 | 269.75 | 278.15 | 273.95 | % | 0.37 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 750.00 | 264.75 | 273.10 | 268.93 | 219.48 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:05 PM EST |
| 755.00 | 259.75 | 268.10 | 263.93 | % | 0.35 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 760.00 | 254.20 | 263.10 | 258.65 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 765.00 | 249.20 | 258.10 | 253.65 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 770.00 | 244.75 | 253.10 | 248.93 | 104.08 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:05 PM EST |
| 775.00 | 239.75 | 248.15 | 243.95 | 222.92 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 780.00 | 234.75 | 243.10 | 238.93 | 217.94 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 785.00 | 229.75 | 238.10 | 233.93 | 214.24 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 790.00 | 224.75 | 233.10 | 228.93 | 209.26 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 795.00 | 219.75 | 228.15 | 223.95 | 68.91 | 0.00 | 0.00% | 0.28 | 0 | 17 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:05 PM EST |
| 800.00 | 214.80 | 223.30 | 219.05 | 199.37 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 805.00 | 209.80 | 218.20 | 214.00 | 194.40 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.14 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 810.00 | 204.75 | 213.10 | 208.93 | 157.83 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.09 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 815.00 | 199.80 | 206.35 | 203.08 | 149.33 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.98 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:05 PM EST |
| 820.00 | 194.80 | 201.90 | 198.35 | 164.65 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.92 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 825.00 | 189.80 | 196.40 | 193.10 | 132.05 | 0.00 | 0.00% | 0.23 | 0 | 36 | 0.95 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 830.00 | 184.80 | 192.15 | 188.48 | 156.40 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.91 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 835.00 | 179.80 | 186.35 | 183.08 | 145.35 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.90 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 840.00 | 174.80 | 181.55 | 178.18 | 138.75 | 0.00 | 0.00% | 0.21 | 0 | 137 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 845.00 | 170.95 | 177.15 | 174.05 | 141.45 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 850.00 | 165.05 | 172.20 | 168.63 | 147.78 | 0.00 | 0.00% | 0.20 | 0 | 159 | 0.87 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 855.00 | 160.20 | 166.65 | 163.43 | 145.95 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.81 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 860.00 | 155.50 | 161.30 | 158.40 | 148.03 | 0.00 | 0.00% | 0.18 | 0 | 218 | 0.85 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 865.00 | 149.55 | 155.40 | 152.48 | 157.20 | +15.95 | +11.30% | 0.18 | 1 | 89 | 0.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 870.00 | 144.70 | 151.90 | 148.30 | 144.54 | +10.62 | +7.93% | 0.17 | 2 | 198 | 0.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 875.00 | 140.40 | 148.40 | 144.40 | 139.54 | +14.50 | +11.60% | 0.17 | 2 | 118 | 0.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 880.00 | 135.65 | 141.70 | 138.68 | 128.50 | 0.00 | 0.00% | 0.16 | 0 | 216 | 0.70 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 885.00 | 129.65 | 136.35 | 133.00 | 109.70 | 0.00 | 0.00% | 0.15 | 0 | 100 | 0.74 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 890.00 | 125.60 | 132.25 | 128.93 | 131.93 | +37.93 | +40.36% | 0.14 | 11 | 416 | 0.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 895.00 | 120.75 | 126.80 | 123.78 | 123.59 | +19.13 | +18.32% | 0.14 | 1 | 102 | 0.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 900.00 | 115.05 | 120.50 | 117.78 | 114.60 | +10.55 | +10.14% | 0.13 | 14 | 302 | 0.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 905.00 | 109.40 | 115.85 | 112.63 | 88.69 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.62 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 910.00 | 105.20 | 111.65 | 108.43 | 109.99 | +14.52 | +15.21% | 0.12 | 4 | 255 | 0.60 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 915.00 | 101.40 | 107.75 | 104.58 | 105.57 | +14.32 | +15.70% | 0.11 | 5 | 141 | 0.65 | 1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 920.00 | 95.00 | 101.90 | 98.45 | 97.67 | +13.05 | +15.43% | 0.11 | 14 | 494 | 0.53 | 1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 925.00 | 90.20 | 96.85 | 93.53 | 95.07 | +16.20 | +20.54% | 0.10 | 14 | 299 | 0.57 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 930.00 | 85.20 | 92.25 | 88.73 | 85.27 | +16.67 | +24.30% | 0.10 | 101 | 444 | 0.56 | 0.99 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 935.00 | 80.00 | 86.95 | 83.48 | 82.10 | +34.00 | +70.69% | 0.09 | 60 | 184 | 0.53 | 0.99 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 940.00 | 75.20 | 82.40 | 78.80 | 76.13 | +12.63 | +19.89% | 0.08 | 22 | 383 | 0.52 | 0.98 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 945.00 | 70.50 | 78.95 | 74.73 | 72.64 | +12.03 | +19.85% | 0.08 | 60 | 221 | 0.50 | 0.97 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 950.00 | 65.10 | 72.95 | 69.03 | 67.13 | +17.03 | +34.00% | 0.07 | 17 | 1,154 | 0.48 | 0.97 | 0.00 | -0.21 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 955.00 | 60.50 | 65.45 | 62.98 | 64.05 | +16.05 | +33.44% | 0.07 | 12 | 240 | 0.38 | 0.96 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 960.00 | 56.00 | 60.60 | 58.30 | 55.25 | +4.68 | +9.26% | 0.06 | 44 | 915 | 0.36 | 0.95 | 0.00 | -0.30 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 965.00 | 51.25 | 56.35 | 53.80 | 51.65 | +5.58 | +12.12% | 0.06 | 6 | 379 | 0.36 | 0.93 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 970.00 | 46.60 | 52.10 | 49.35 | 49.48 | +17.03 | +52.49% | 0.05 | 26 | 457 | 0.33 | 0.92 | 0.00 | -0.40 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 972.50 | 44.10 | 49.95 | 47.03 | 47.97 | +17.10 | +55.40% | 0.05 | 4 | 10 | 0.31 | 0.91 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 975.00 | 41.95 | 47.90 | 44.93 | 43.00 | +13.85 | +47.52% | 0.05 | 48 | 470 | 0.36 | 0.90 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 977.50 | 41.45 | 45.25 | 43.35 | 42.30 | +13.05 | +44.62% | 0.04 | 8 | 28 | 0.30 | 0.89 | 0.01 | -0.49 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 980.00 | 39.65 | 42.10 | 40.88 | 37.49 | +11.62 | +44.92% | 0.04 | 158 | 1,100 | 0.31 | 0.87 | 0.01 | -0.53 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 982.50 | 36.00 | 41.65 | 38.83 | 41.38 | +11.94 | +40.56% | 0.04 | 5 | 36 | 0.35 | 0.86 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 985.00 | 33.15 | 37.50 | 35.33 | 33.47 | +11.07 | +49.42% | 0.04 | 54 | 507 | 0.18 | 0.85 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 987.50 | 30.25 | 35.20 | 32.73 | 26.34 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.28 | 0.83 | 0.01 | -0.63 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 990.00 | 30.80 | 34.30 | 32.55 | 32.55 | +11.07 | +51.54% | 0.03 | 126 | 652 | 0.23 | 0.81 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 992.50 | 26.80 | 32.20 | 29.50 | 30.68 | +12.08 | +64.95% | 0.03 | 52 | 38 | 0.21 | 0.79 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 995.00 | 24.85 | 30.05 | 27.45 | 29.60 | +12.99 | +78.21% | 0.03 | 91 | 472 | 0.21 | 0.77 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,000.00 | 23.10 | 26.05 | 24.58 | 24.75 | +10.60 | +74.92% | 0.02 | 497 | 2,057 | 0.23 | 0.73 | 0.01 | -0.78 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,005.00 | 19.65 | 22.55 | 21.10 | 19.92 | +7.32 | +58.10% | 0.02 | 88 | 260 | 0.23 | 0.67 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,010.00 | 16.50 | 18.60 | 17.55 | 17.13 | +6.98 | +68.77% | 0.02 | 290 | 1,396 | 0.22 | 0.62 | 0.01 | -0.86 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,015.00 | 14.05 | 15.20 | 14.63 | 14.35 | +5.25 | +57.70% | 0.01 | 665 | 417 | 0.22 | 0.56 | 0.01 | -0.88 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,020.00 | 11.20 | 12.50 | 11.85 | 11.50 | +4.45 | +63.13% | 0.01 | 468 | 818 | 0.22 | 0.49 | 0.01 | -0.87 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,025.00 | 8.80 | 9.70 | 9.25 | 9.00 | +3.03 | +50.76% | 0.01 | 319 | 338 | 0.21 | 0.43 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,030.00 | 6.75 | 8.15 | 7.45 | 6.75 | +2.48 | +58.08% | 0.01 | 471 | 725 | 0.21 | 0.37 | 0.01 | -0.81 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,035.00 | 5.15 | 6.55 | 5.85 | 5.07 | +1.53 | +43.22% | 0.01 | 581 | 595 | 0.21 | 0.31 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,040.00 | 4.30 | 4.75 | 4.53 | 4.65 | +1.92 | +70.33% | 0.00 | 475 | 690 | 0.21 | 0.26 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,045.00 | 3.10 | 3.65 | 3.38 | 3.40 | +1.15 | +51.12% | 0.00 | 160 | 67 | 0.21 | 0.21 | 0.01 | -0.62 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,050.00 | 2.52 | 2.78 | 2.65 | 2.70 | +0.77 | +39.90% | 0.00 | 2,199 | 830 | 0.22 | 0.17 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,055.00 | 1.94 | 2.33 | 2.14 | 2.13 | +0.65 | +43.92% | 0.00 | 211 | 125 | 0.22 | 0.14 | 0.01 | -0.49 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,060.00 | 1.45 | 1.83 | 1.64 | 1.62 | +0.23 | +16.55% | 0.00 | 1,301 | 1,628 | 0.23 | 0.11 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,065.00 | 1.13 | 1.62 | 1.38 | 1.14 | +0.10 | +9.62% | 0.00 | 141 | 21 | 0.24 | 0.09 | 0.00 | -0.37 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,070.00 | 0.91 | 1.20 | 1.06 | 0.91 | -0.03 | -3.20% | 0.00 | 1,640 | 1,995 | 0.24 | 0.07 | 0.00 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,075.00 | 0.72 | 0.89 | 0.81 | 0.90 | -0.02 | -2.18% | 0.00 | 225 | 42 | 0.24 | 0.06 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,080.00 | 0.55 | 0.78 | 0.67 | 0.55 | -0.12 | -17.91% | 0.00 | 773 | 1,625 | 0.25 | 0.05 | 0.00 | -0.23 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,085.00 | 0.12 | 0.80 | 0.46 | 0.61 | % | 0.00 | 10 | 0 | 0.24 | 0.04 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 1,090.00 | 0.08 | 0.61 | 0.35 | 0.31 | -0.11 | -26.19% | 0.00 | 83 | 88 | 0.24 | 0.03 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,100.00 | 0.20 | 0.48 | 0.34 | 0.35 | -0.14 | -28.58% | 0.00 | 114 | 282 | 0.27 | 0.02 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,110.00 | 0.00 | 0.42 | 0.21 | 0.27 | -0.18 | -40.00% | 0.00 | 96 | 222 | 0.34 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,120.00 | 0.00 | 0.32 | 0.16 | 0.21 | -0.07 | -25.00% | 0.00 | 78 | 96 | 0.30 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,130.00 | 0.00 | 0.24 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 155 | 33 | 0.35 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,140.00 | 0.00 | 0.23 | 0.12 | 0.25 | +0.14 | +127.28% | 0.00 | 19 | 21 | 0.37 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,150.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.01 | -5.89% | 0.00 | 43 | 34 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,160.00 | 0.00 | 1.78 | 0.89 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 1,170.00 | 0.00 | 0.84 | 0.42 | 0.12 | +0.11 | +1,100.00% | 0.00 | 37 | 46 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,180.00 | 0.00 | 1.45 | 0.73 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 1,190.00 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 1,200.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,210.00 | 0.00 | 1.08 | 0.54 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 1,220.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 4:00:05 PM EST |
| 1,230.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:05 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 4:00:05 PM EST |
| 1,250.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:05 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 1,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,290.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,300.00 | 0.01 | 0.10 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 182 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,310.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:05 PM EST |
| 1,320.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:05 PM EST |
| 1,340.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 1,360.00 | 0.02 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 61 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.18 | -0.01 | -5.27% | 0.01 | 27 | 60 | 3.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.15 | +0.14 | +1,400.00% | 0.01 | 23 | 30 | 3.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.84 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.01 | -0.18 | -94.74% | 0.00 | 16 | 21 | 2.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.68 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.99 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.93 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.82 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:05 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.79 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:05 PM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 130 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:05 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 1 | 54 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.89 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 0.02 | -0.96 | -97.96% | 0.00 | 1 | 562 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 755.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.39 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.37 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.34 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.32 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 780.00 | 0.02 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.67 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.69 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 795.00 | 0.00 | 1.22 | 0.61 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.93 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 800.00 | 0.01 | 0.25 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 71 | 1,049 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 805.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 1.20 | 0.60 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 224 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 815.00 | 0.00 | 3.50 | 1.75 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 304 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 344 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 825.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 316 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 432 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 835.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 75 | 258 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 10 | 505 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 845.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 33 | 689 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 850.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 39 | 565 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 855.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 19 | 286 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 860.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 13 | 251 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 865.00 | 0.01 | 1.25 | 0.63 | 0.01 | -0.15 | -93.75% | 0.00 | 41 | 331 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 870.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.02 | +11.12% | 0.00 | 21 | 295 | 0.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 875.00 | 0.05 | 0.57 | 0.31 | 0.08 | -0.21 | -72.42% | 0.00 | 292 | 326 | 0.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 880.00 | 0.03 | 0.17 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 25 | 535 | 0.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 885.00 | 0.00 | 0.65 | 0.33 | 0.31 | +0.05 | +19.24% | 0.00 | 1 | 302 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 0.16 | 0.08 | 0.12 | -0.16 | -57.15% | 0.00 | 4 | 330 | 0.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 895.00 | 0.01 | 0.22 | 0.12 | 0.05 | -0.31 | -86.12% | 0.00 | 18 | 330 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 900.00 | 0.10 | 0.14 | 0.12 | 0.20 | -0.13 | -39.40% | 0.00 | 71 | 808 | 0.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 905.00 | 0.05 | 0.21 | 0.13 | 0.18 | -0.11 | -37.94% | 0.00 | 31 | 217 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 910.00 | 0.05 | 0.26 | 0.16 | 0.15 | -0.18 | -54.55% | 0.00 | 113 | 254 | 0.36 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 915.00 | 0.09 | 0.25 | 0.17 | 0.18 | -0.29 | -61.71% | 0.00 | 82 | 251 | 0.34 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 920.00 | 0.22 | 0.30 | 0.26 | 0.29 | -0.28 | -49.13% | 0.00 | 261 | 421 | 0.36 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 925.00 | 0.25 | 0.61 | 0.43 | 0.30 | -0.20 | -40.00% | 0.00 | 34 | 274 | 0.36 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 930.00 | 0.20 | 0.40 | 0.30 | 0.40 | -0.41 | -50.62% | 0.00 | 218 | 722 | 0.32 | -0.01 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 935.00 | 0.21 | 0.70 | 0.46 | 0.40 | -0.72 | -64.29% | 0.00 | 208 | 1,118 | 0.31 | -0.01 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 940.00 | 0.37 | 0.58 | 0.48 | 0.46 | -0.91 | -66.43% | 0.00 | 222 | 1,247 | 0.31 | -0.02 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 945.00 | 0.45 | 0.58 | 0.52 | 0.61 | -1.02 | -62.58% | 0.00 | 95 | 495 | 0.30 | -0.03 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 950.00 | 0.58 | 0.69 | 0.64 | 0.74 | -1.11 | -60.00% | 0.00 | 548 | 584 | 0.29 | -0.03 | 0.00 | -0.21 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 955.00 | 0.70 | 1.00 | 0.85 | 0.94 | -1.04 | -52.53% | 0.00 | 482 | 622 | 0.29 | -0.04 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 960.00 | 0.69 | 1.10 | 0.90 | 0.95 | -2.08 | -68.65% | 0.00 | 741 | 598 | 0.27 | -0.05 | 0.00 | -0.30 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 965.00 | 1.00 | 1.37 | 1.19 | 1.50 | -1.86 | -55.36% | 0.00 | 202 | 259 | 0.27 | -0.07 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 970.00 | 1.31 | 1.67 | 1.49 | 1.31 | -3.29 | -71.53% | 0.00 | 238 | 393 | 0.26 | -0.08 | 0.00 | -0.40 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 972.50 | 1.38 | 1.86 | 1.62 | 2.00 | -3.27 | -62.05% | 0.00 | 31 | 41 | 0.26 | -0.09 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 975.00 | 1.54 | 2.03 | 1.79 | 1.84 | -4.16 | -69.34% | 0.00 | 122 | 324 | 0.26 | -0.10 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 977.50 | 1.75 | 2.28 | 2.02 | 2.16 | -3.34 | -60.73% | 0.00 | 18 | 39 | 0.25 | -0.11 | 0.01 | -0.49 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 980.00 | 2.06 | 2.72 | 2.39 | 2.30 | -4.45 | -65.93% | 0.00 | 447 | 825 | 0.25 | -0.13 | 0.01 | -0.53 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 982.50 | 2.20 | 3.00 | 2.60 | 2.40 | -4.48 | -65.12% | 0.00 | 70 | 53 | 0.25 | -0.14 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 985.00 | 2.72 | 3.40 | 3.06 | 3.52 | -5.48 | -60.89% | 0.00 | 132 | 359 | 0.25 | -0.15 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 987.50 | 3.00 | 3.85 | 3.43 | 3.45 | -5.05 | -59.42% | 0.00 | 8 | 16 | 0.25 | -0.17 | 0.01 | -0.63 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 990.00 | 3.25 | 4.15 | 3.70 | 4.20 | -6.60 | -61.12% | 0.00 | 369 | 373 | 0.24 | -0.19 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 992.50 | 3.75 | 4.75 | 4.25 | 4.95 | -3.05 | -38.13% | 0.00 | 17 | 22 | 0.24 | -0.21 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 995.00 | 4.20 | 5.20 | 4.70 | 5.45 | -6.75 | -55.33% | 0.00 | 133 | 101 | 0.24 | -0.23 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,000.00 | 4.60 | 6.30 | 5.45 | 5.93 | -9.17 | -60.73% | 0.01 | 912 | 585 | 0.23 | -0.27 | 0.01 | -0.78 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,005.00 | 6.05 | 7.90 | 6.98 | 7.25 | -9.75 | -57.36% | 0.01 | 223 | 110 | 0.23 | -0.33 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,010.00 | 7.65 | 9.30 | 8.48 | 8.65 | -11.35 | -56.75% | 0.01 | 428 | 30 | 0.22 | -0.38 | 0.01 | -0.86 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,015.00 | 9.75 | 11.55 | 10.65 | 10.99 | -9.01 | -45.05% | 0.01 | 684 | 8 | 0.22 | -0.44 | 0.01 | -0.88 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,020.00 | 12.45 | 13.80 | 13.13 | 12.71 | -15.93 | -55.63% | 0.01 | 244 | 8 | 0.22 | -0.51 | 0.01 | -0.87 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,025.00 | 15.05 | 16.95 | 16.00 | 17.71 | -9.79 | -35.60% | 0.02 | 147 | 7 | 0.23 | -0.57 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,030.00 | 17.65 | 20.05 | 18.85 | 20.95 | % | 0.02 | 16 | 0 | 0.22 | -0.63 | 0.01 | -0.81 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 1,035.00 | 20.60 | 24.40 | 22.50 | 21.57 | % | 0.02 | 7 | 0 | 0.23 | -0.69 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 1,040.00 | 24.65 | 29.95 | 27.30 | 24.00 | -30.07 | -55.62% | 0.03 | 12 | 1 | 0.25 | -0.74 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,045.00 | 27.85 | 33.15 | 30.50 | % | 0.03 | 0 | 0 | 0.24 | -0.79 | 0.01 | -0.62 | 2/13/2026 4:00:05 PM EST | |||
| 1,050.00 | 33.05 | 37.95 | 35.50 | 34.80 | -63.20 | -64.49% | 0.03 | 11 | 0 | 0.26 | -0.83 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,055.00 | 37.15 | 42.65 | 39.90 | % | 0.04 | 0 | 0 | 0.34 | -0.86 | 0.01 | -0.49 | 2/13/2026 4:00:05 PM EST | |||
| 1,060.00 | 41.75 | 46.95 | 44.35 | % | 0.04 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.43 | 2/13/2026 4:00:05 PM EST | |||
| 1,065.00 | 46.20 | 51.60 | 48.90 | % | 0.05 | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.37 | 2/13/2026 4:00:05 PM EST | |||
| 1,070.00 | 48.40 | 56.35 | 52.38 | 52.00 | -32.26 | -38.29% | 0.05 | 1 | 0 | 0.37 | -0.93 | 0.00 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,075.00 | 53.40 | 61.15 | 57.28 | % | 0.05 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.28 | 2/13/2026 4:00:05 PM EST | |||
| 1,080.00 | 58.05 | 66.00 | 62.03 | % | 0.06 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.23 | 2/13/2026 4:00:05 PM EST | |||
| 1,085.00 | 63.45 | 70.90 | 67.18 | % | 0.06 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.20 | 2/13/2026 4:00:05 PM EST | |||
| 1,090.00 | 67.85 | 75.85 | 71.85 | % | 0.07 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.17 | 2/13/2026 4:00:05 PM EST | |||
| 1,100.00 | 79.05 | 85.80 | 82.43 | 78.00 | -51.11 | -39.59% | 0.07 | 1 | 0 | 0.48 | -0.98 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 1,110.00 | 88.80 | 94.80 | 91.80 | 107.90 | % | 0.08 | 3 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 1,120.00 | 98.60 | 105.70 | 102.15 | % | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.04 | 2/13/2026 4:00:05 PM EST | |||
| 1,130.00 | 109.15 | 115.70 | 112.43 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 1,140.00 | 117.35 | 126.00 | 121.68 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 1,150.00 | 128.30 | 135.70 | 132.00 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,160.00 | 138.35 | 145.90 | 142.13 | 273.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:05 PM EST |
| 1,170.00 | 147.35 | 155.70 | 151.53 | 169.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 1,180.00 | 158.60 | 165.70 | 162.15 | 180.05 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 1,190.00 | 167.50 | 175.70 | 171.60 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,200.00 | 178.20 | 185.70 | 181.95 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,210.00 | 187.30 | 196.00 | 191.65 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,220.00 | 197.00 | 206.25 | 201.63 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,230.00 | 207.00 | 216.25 | 211.63 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,240.00 | 217.00 | 225.70 | 221.35 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,250.00 | 227.10 | 236.00 | 231.55 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,260.00 | 237.00 | 246.00 | 241.50 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,270.00 | 247.00 | 255.70 | 251.35 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,280.00 | 257.10 | 265.70 | 261.40 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,290.00 | 267.35 | 275.70 | 271.53 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,300.00 | 277.70 | 285.70 | 281.70 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,310.00 | 288.30 | 295.95 | 292.13 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,320.00 | 297.20 | 306.15 | 301.68 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,340.00 | 317.75 | 325.70 | 321.73 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 1,360.00 | 337.30 | 345.70 | 341.50 | 395.28 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:05 PM EST |