Options Chain for CIRCLE INTERNET GROUP INC COM CL A (CRCL) - $60.04 as of 2/13/2026 7:42:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.75 | 34.05 | 31.40 | 30.04 | 0.00 | 0.00% | 1.05 | 0 | 3 | 6.13 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 35.00 | 24.20 | 29.30 | 26.75 | 24.75 | -0.34 | -1.36% | 0.76 | 23 | 18 | 5.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 40.00 | 19.10 | 21.00 | 20.05 | 22.03 | +4.30 | +24.26% | 0.50 | 1 | 36 | 2.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 43.00 | 15.85 | 21.15 | 18.50 | % | 0.43 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 44.00 | 14.85 | 20.15 | 17.50 | 15.98 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 45.00 | 13.95 | 18.75 | 16.35 | 16.07 | +1.03 | +6.85% | 0.36 | 2 | 47 | 3.27 | 0.99 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 46.00 | 12.90 | 18.20 | 15.55 | % | 0.34 | 0 | 0 | 3.31 | 0.97 | 0.01 | -0.03 | 2/13/2026 3:59:27 PM EST | |||
| 47.00 | 11.90 | 17.25 | 14.58 | 5.90 | 0.00 | 0.00% | 0.31 | 0 | 10 | 3.18 | 0.97 | 0.01 | -0.04 | 2/5/2026 | 2/13/2026 3:59:27 PM EST |
| 48.00 | 10.95 | 16.40 | 13.68 | 10.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.09 | 0.96 | 0.01 | -0.05 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 49.00 | 9.95 | 15.35 | 12.65 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.92 | 0.95 | 0.01 | -0.06 | 2/5/2026 | 2/13/2026 3:59:27 PM EST |
| 49.50 | 9.45 | 15.00 | 12.23 | % | 0.25 | 0 | 0 | 2.91 | 0.94 | 0.02 | -0.06 | 2/13/2026 3:59:27 PM EST | |||
| 50.00 | 9.75 | 11.00 | 10.38 | 10.85 | +2.05 | +23.30% | 0.21 | 19 | 122 | 1.37 | 0.93 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 51.00 | 8.15 | 13.55 | 10.85 | 6.78 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.70 | 0.91 | 0.02 | -0.08 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 52.00 | 7.90 | 10.10 | 9.00 | 9.00 | +3.20 | +55.18% | 0.17 | 5 | 140 | 1.64 | 0.89 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 53.00 | 6.25 | 10.00 | 8.13 | 8.49 | +4.05 | +91.22% | 0.15 | 1 | 122 | 1.86 | 0.87 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 54.00 | 6.25 | 6.90 | 6.58 | 4.38 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.73 | 0.84 | 0.04 | -0.12 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 55.00 | 5.60 | 6.05 | 5.83 | 5.85 | +1.75 | +42.69% | 0.11 | 125 | 347 | 0.78 | 0.80 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 56.00 | 4.65 | 5.35 | 5.00 | 5.05 | +1.90 | +60.32% | 0.09 | 44 | 247 | 0.75 | 0.76 | 0.05 | -0.14 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 57.00 | 3.95 | 4.60 | 4.28 | 4.46 | +1.68 | +60.44% | 0.08 | 60 | 251 | 0.75 | 0.71 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 58.00 | 3.45 | 4.15 | 3.80 | 3.70 | +1.61 | +77.04% | 0.07 | 111 | 270 | 0.75 | 0.65 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 59.00 | 2.94 | 3.20 | 3.07 | 2.90 | +1.00 | +52.64% | 0.05 | 92 | 3,056 | 0.76 | 0.59 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 60.00 | 2.34 | 2.60 | 2.47 | 2.52 | +1.20 | +90.91% | 0.04 | 6,045 | 2,226 | 0.75 | 0.53 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 61.00 | 1.93 | 2.10 | 2.02 | 2.05 | +1.11 | +118.09% | 0.03 | 592 | 141 | 0.73 | 0.46 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 62.00 | 1.50 | 1.73 | 1.62 | 1.63 | +0.80 | +96.39% | 0.03 | 679 | 260 | 0.75 | 0.40 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 63.00 | 1.24 | 1.40 | 1.32 | 1.31 | +0.66 | +101.54% | 0.02 | 755 | 2,306 | 0.75 | 0.34 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 64.00 | 0.97 | 1.11 | 1.04 | 1.05 | +0.64 | +156.10% | 0.02 | 12,958 | 7,623 | 0.74 | 0.29 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 65.00 | 0.74 | 0.90 | 0.82 | 0.86 | +0.47 | +120.52% | 0.01 | 3,134 | 6,245 | 0.75 | 0.24 | 0.05 | -0.14 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 66.00 | 0.60 | 0.73 | 0.67 | 0.67 | +0.38 | +131.04% | 0.01 | 862 | 354 | 0.76 | 0.20 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 67.00 | 0.47 | 0.59 | 0.53 | 0.50 | +0.28 | +127.28% | 0.01 | 212 | 287 | 0.77 | 0.17 | 0.04 | -0.12 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 68.00 | 0.37 | 0.47 | 0.42 | 0.41 | +0.23 | +127.78% | 0.01 | 2,528 | 328 | 0.76 | 0.14 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 69.00 | 0.29 | 0.39 | 0.34 | 0.32 | +0.17 | +113.34% | 0.00 | 131 | 253 | 0.79 | 0.12 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 70.00 | 0.25 | 0.27 | 0.26 | 0.25 | +0.13 | +108.34% | 0.00 | 5,136 | 2,844 | 0.78 | 0.10 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 71.00 | 0.14 | 0.26 | 0.20 | 0.21 | +0.10 | +90.91% | 0.00 | 706 | 612 | 0.79 | 0.08 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 72.00 | 0.15 | 0.22 | 0.19 | 0.17 | +0.07 | +70.00% | 0.00 | 67 | 500 | 0.83 | 0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 73.00 | 0.12 | 0.20 | 0.16 | 0.18 | +0.11 | +157.15% | 0.00 | 45 | 597 | 0.85 | 0.05 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 74.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.08 | +100.00% | 0.00 | 66 | 902 | 0.88 | 0.04 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 75.00 | 0.09 | 0.11 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 275 | 2,773 | 0.86 | 0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 76.00 | 0.00 | 0.22 | 0.11 | 0.19 | +0.13 | +216.67% | 0.00 | 2 | 396 | 1.05 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 77.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 88 | 512 | 0.82 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 78.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 87 | 404 | 0.86 | 0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 19 | 129 | 1.03 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 80.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1,316 | 5,079 | 0.98 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 81.00 | 0.01 | 0.10 | 0.06 | 0.12 | +0.09 | +300.00% | 0.00 | 54 | 135 | 0.96 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 82.00 | 0.01 | 0.11 | 0.06 | 0.29 | +0.08 | +38.10% | 0.00 | 1 | 155 | 1.00 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 83.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 97 | 1.04 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 84.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 33 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 85.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 115 | 10,330 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 86.00 | 0.01 | 0.14 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 59 | 86 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 87.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 20 | 159 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 88.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.06 | +600.00% | 0.00 | 4 | 86 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 89.00 | 0.00 | 3.20 | 1.60 | 0.07 | +0.04 | +133.34% | 0.02 | 2 | 47 | 3.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 90.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 33 | 5,949 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 5,057 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 115 | 10,178 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 6,810 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 52 | 1,562 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 11,324 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 125.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,921 | 3.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:27 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,938 | 2.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:27 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 663 | 2.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,945 | 2.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 416 | 3.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 988 | 2.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 237 | 2.27 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:27 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 278 | 2.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 360 | 5.02 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:27 PM EST |
| 170.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 435 | 6.11 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 248 | 3.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 416 | 3.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:27 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:27 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,345 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:27 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:27 PM EST |
| 215.00 | 0.00 | 4.25 | 2.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,105 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:27 PM EST |
| 220.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:27 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:27 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:27 PM EST |
| 235.00 | 0.00 | 4.25 | 2.13 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:27 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:27 PM EST |
| 245.00 | 0.00 | 4.25 | 2.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:27 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 255.00 | 0.00 | 4.25 | 2.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:27 PM EST |
| 260.00 | 0.00 | 4.25 | 2.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:27 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:27 PM EST |
| 270.00 | 0.00 | 4.25 | 2.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:27 PM EST |
| 275.00 | 0.00 | 4.25 | 2.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:27 PM EST |
| 280.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,547 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 285.00 | 0.00 | 4.25 | 2.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:27 PM EST |
| 290.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:27 PM EST |
| 295.00 | 0.00 | 4.25 | 2.13 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:27 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,438 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:27 PM EST |
| 310.00 | 0.00 | 4.25 | 2.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:27 PM EST |
| 315.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:27 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:27 PM EST |
| 325.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 330.00 | 0.00 | 4.25 | 2.13 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:27 PM EST |
| 335.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:27 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 345.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:27 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:27 PM EST |
| 355.00 | 0.00 | 4.25 | 2.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 365.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 370.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 375.00 | 0.00 | 4.25 | 2.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 380.00 | 0.00 | 4.25 | 2.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:27 PM EST |
| 385.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 390.00 | 0.00 | 4.25 | 2.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 395.00 | 0.00 | 4.25 | 2.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 400.00 | 0.00 | 4.25 | 2.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:27 PM EST |
| 405.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 410.00 | 0.00 | 0.99 | 0.50 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:27 PM EST |
| 415.00 | 0.00 | 4.25 | 2.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:27 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 531 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 425.00 | 0.00 | 4.25 | 2.13 | 0.01 | -0.13 | -92.86% | 0.01 | 63 | 327 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:27 PM EST |
| 435.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 564 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,779 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 31 | 847 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 6,105 | 4,751 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 40.00 | 0.04 | 0.10 | 0.07 | 0.10 | -0.01 | -9.10% | 0.00 | 250 | 9,563 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 43.00 | 0.03 | 0.15 | 0.09 | 0.13 | -0.16 | -55.18% | 0.00 | 95 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 44.00 | 0.00 | 0.38 | 0.19 | 0.21 | % | 0.00 | 63 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST | |
| 45.00 | 0.08 | 0.22 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 166 | 1,611 | 1.20 | -0.01 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 46.00 | 0.01 | 0.28 | 0.15 | 0.14 | -0.10 | -41.67% | 0.00 | 66 | 7 | 1.03 | -0.03 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 47.00 | 0.10 | 0.21 | 0.16 | 0.24 | -0.22 | -47.83% | 0.00 | 651 | 35 | 1.06 | -0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 48.00 | 0.12 | 0.24 | 0.18 | 0.17 | -0.23 | -57.50% | 0.00 | 66 | 274 | 1.01 | -0.04 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 49.00 | 0.16 | 0.31 | 0.24 | 0.22 | -0.33 | -60.00% | 0.00 | 15 | 62 | 1.00 | -0.05 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 49.50 | 0.18 | 0.35 | 0.27 | 0.23 | -0.34 | -59.65% | 0.01 | 2 | 91 | 0.98 | -0.06 | 0.02 | -0.06 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.33 | -55.00% | 0.01 | 194 | 6,717 | 0.93 | -0.07 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 51.00 | 0.24 | 0.42 | 0.33 | 0.29 | -0.48 | -62.34% | 0.01 | 45 | 514 | 0.92 | -0.09 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 52.00 | 0.33 | 0.47 | 0.40 | 0.40 | -0.55 | -57.90% | 0.01 | 197 | 602 | 0.88 | -0.11 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 53.00 | 0.42 | 0.55 | 0.49 | 0.51 | -0.67 | -56.78% | 0.01 | 43 | 893 | 0.85 | -0.13 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 54.00 | 0.53 | 0.70 | 0.62 | 0.61 | -0.81 | -57.05% | 0.01 | 255 | 764 | 0.82 | -0.16 | 0.04 | -0.12 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 55.00 | 0.70 | 0.84 | 0.77 | 0.75 | -0.93 | -55.36% | 0.01 | 445 | 1,571 | 0.80 | -0.20 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 56.00 | 0.92 | 1.05 | 0.99 | 0.93 | -1.25 | -57.34% | 0.02 | 72 | 187 | 0.77 | -0.24 | 0.05 | -0.14 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 57.00 | 1.14 | 1.32 | 1.23 | 1.23 | -1.41 | -53.41% | 0.02 | 829 | 287 | 0.76 | -0.29 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 58.00 | 1.47 | 1.67 | 1.57 | 1.57 | -1.48 | -48.53% | 0.03 | 547 | 64 | 0.76 | -0.35 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 59.00 | 1.84 | 2.00 | 1.92 | 1.89 | -2.11 | -52.75% | 0.03 | 483 | 19 | 0.73 | -0.41 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 60.00 | 2.31 | 2.50 | 2.41 | 2.39 | -2.01 | -45.69% | 0.04 | 603 | 4,766 | 0.73 | -0.47 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 61.00 | 2.84 | 3.10 | 2.97 | 2.59 | -0.61 | -19.07% | 0.05 | 43 | 125 | 0.73 | -0.54 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 62.00 | 3.35 | 3.70 | 3.53 | 3.75 | -2.54 | -40.39% | 0.06 | 412 | 20 | 0.72 | -0.60 | 0.06 | -0.17 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 63.00 | 4.00 | 4.40 | 4.20 | 4.00 | -2.07 | -34.11% | 0.07 | 11 | 9 | 0.73 | -0.66 | 0.06 | -0.16 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 64.00 | 4.65 | 5.35 | 5.00 | 4.90 | -1.93 | -28.26% | 0.08 | 3 | 2 | 0.75 | -0.71 | 0.05 | -0.15 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 65.00 | 5.50 | 6.10 | 5.80 | 5.70 | -2.52 | -30.66% | 0.09 | 103 | 3,418 | 0.76 | -0.76 | 0.05 | -0.14 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 66.00 | 5.95 | 6.90 | 6.43 | 6.86 | -1.93 | -21.96% | 0.10 | 11 | 585 | 0.90 | -0.80 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 67.00 | 7.00 | 8.20 | 7.60 | 8.53 | -2.96 | -25.77% | 0.11 | 12 | 535 | 0.77 | -0.83 | 0.04 | -0.12 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 68.00 | 7.75 | 11.10 | 9.43 | 9.73 | -2.05 | -17.41% | 0.14 | 8 | 93 | 1.81 | -0.86 | 0.03 | -0.10 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 69.00 | 8.45 | 11.55 | 10.00 | 11.52 | +0.82 | +7.67% | 0.14 | 1 | 194 | 1.71 | -0.88 | 0.03 | -0.09 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 70.00 | 9.90 | 10.75 | 10.33 | 9.73 | -2.79 | -22.29% | 0.15 | 50 | 3,185 | 1.11 | -0.90 | 0.03 | -0.08 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 71.00 | 10.25 | 12.10 | 11.18 | 11.28 | -3.39 | -23.11% | 0.16 | 3 | 87 | 1.33 | -0.92 | 0.02 | -0.07 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 72.00 | 11.35 | 14.90 | 13.13 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 122 | 2.06 | -0.94 | 0.02 | -0.06 | 2/11/2026 | 2/13/2026 3:59:27 PM EST |
| 73.00 | 12.10 | 16.45 | 14.28 | 15.02 | +0.54 | +3.73% | 0.20 | 5 | 199 | 2.32 | -0.95 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 74.00 | 13.35 | 16.55 | 14.95 | 17.02 | 0.00 | 0.00% | 0.20 | 0 | 55 | 2.08 | -0.96 | 0.01 | -0.04 | 2/11/2026 | 2/13/2026 3:59:27 PM EST |
| 75.00 | 14.50 | 15.90 | 15.20 | 15.24 | -2.91 | -16.04% | 0.20 | 29 | 1,649 | 1.49 | -0.97 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 76.00 | 15.05 | 19.25 | 17.15 | 16.28 | 0.00 | 0.00% | 0.23 | 0 | 16 | 2.47 | -0.98 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 3:59:27 PM EST |
| 77.00 | 15.90 | 20.00 | 17.95 | 17.00 | -6.60 | -27.97% | 0.23 | 5 | 53 | 2.44 | -0.98 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 78.00 | 17.30 | 20.55 | 18.93 | 18.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.35 | -0.99 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 79.00 | 18.30 | 21.95 | 20.13 | 20.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.55 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 80.00 | 19.35 | 21.10 | 20.23 | 19.79 | -6.81 | -25.61% | 0.25 | 21 | 936 | 1.86 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 81.00 | 20.25 | 23.70 | 21.98 | 21.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.58 | -0.99 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 82.00 | 20.95 | 25.35 | 23.15 | 31.93 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.88 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:27 PM EST |
| 83.00 | 22.25 | 25.75 | 24.00 | % | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:27 PM EST | |||
| 84.00 | 23.25 | 26.65 | 24.95 | 24.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:27 PM EST |
| 85.00 | 24.20 | 25.60 | 24.90 | 29.10 | 0.00 | 0.00% | 0.29 | 0 | 160 | 1.82 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 86.00 | 24.05 | 29.80 | 26.93 | % | 0.31 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:27 PM EST | |||
| 87.00 | 25.05 | 30.80 | 27.93 | 26.56 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:27 PM EST |
| 88.00 | 26.05 | 31.80 | 28.93 | 26.09 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:27 PM EST |
| 89.00 | 27.05 | 32.75 | 29.90 | 21.06 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:27 PM EST |
| 90.00 | 27.80 | 33.80 | 30.80 | 32.85 | 0.00 | 0.00% | 0.34 | 0 | 8 | 3.47 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 95.00 | 33.95 | 38.80 | 36.38 | 35.36 | -4.19 | -10.60% | 0.38 | 1 | 5 | 3.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 100.00 | 37.75 | 43.80 | 40.78 | 43.80 | -3.80 | -7.99% | 0.41 | 31 | 12 | 3.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 105.00 | 40.60 | 48.75 | 44.68 | 52.20 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.13 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:27 PM EST |
| 110.00 | 45.45 | 53.80 | 49.63 | 53.80 | -3.70 | -6.44% | 0.45 | 19 | 7 | 4.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 115.00 | 50.45 | 58.20 | 54.33 | 61.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:27 PM EST |
| 120.00 | 58.35 | 63.80 | 61.08 | 62.39 | -2.01 | -3.13% | 0.51 | 563 | 389 | 4.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 125.00 | 60.45 | 68.75 | 64.60 | 54.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:27 PM EST |
| 130.00 | 65.60 | 73.80 | 69.70 | 69.94 | +0.89 | +1.29% | 0.54 | 1 | 2 | 5.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 135.00 | 70.50 | 78.80 | 74.65 | 61.85 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:27 PM EST |
| 140.00 | 75.70 | 83.80 | 79.75 | 68.59 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.28 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:27 PM EST |
| 145.00 | 80.50 | 88.75 | 84.63 | 64.15 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:27 PM EST |
| 150.00 | 85.45 | 93.75 | 89.60 | 90.09 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:27 PM EST |
| 155.00 | 90.70 | 98.80 | 94.75 | 103.79 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.66 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:27 PM EST |
| 160.00 | 95.60 | 103.80 | 99.70 | 99.94 | +0.74 | +0.75% | 0.62 | 2 | 3 | 5.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 165.00 | 100.60 | 108.80 | 104.70 | 87.29 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:27 PM EST |
| 170.00 | 105.40 | 113.75 | 109.58 | 82.03 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:27 PM EST |
| 175.00 | 110.50 | 118.80 | 114.65 | 86.18 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:27 PM EST |
| 180.00 | 115.50 | 123.80 | 119.65 | 91.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:27 PM EST |
| 185.00 | 120.50 | 128.75 | 124.63 | 114.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:27 PM EST |
| 190.00 | 125.40 | 133.75 | 129.58 | 107.36 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:27 PM EST |
| 195.00 | 130.70 | 138.75 | 134.73 | 112.35 | 0.00 | 0.00% | 0.69 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 3:59:27 PM EST |
| 200.00 | 135.50 | 143.75 | 139.63 | 139.97 | -0.53 | -0.38% | 0.70 | 5 | 5 | 6.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 205.00 | 140.50 | 148.80 | 144.65 | 132.14 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:27 PM EST |
| 210.00 | 145.60 | 153.75 | 149.68 | 133.48 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:27 PM EST |
| 215.00 | 150.70 | 158.75 | 154.73 | 158.75 | +1.45 | +0.93% | 0.72 | 330 | 50 | 6.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:27 PM EST |
| 220.00 | 155.50 | 163.80 | 159.65 | 137.26 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 3:59:27 PM EST |
| 225.00 | 160.40 | 168.80 | 164.60 | 132.44 | 0.00 | 0.00% | 0.73 | 0 | 0 | 6.93 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:27 PM EST |
| 230.00 | 165.40 | 173.80 | 169.60 | 162.11 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:27 PM EST |
| 235.00 | 170.40 | 178.75 | 174.58 | 106.43 | 0.00 | 0.00% | 0.74 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 3:59:27 PM EST |
| 240.00 | 175.40 | 183.80 | 179.60 | 161.99 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:27 PM EST |
| 245.00 | 180.40 | 188.80 | 184.60 | 116.52 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:27 PM EST |
| 250.00 | 185.40 | 193.80 | 189.60 | 172.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:27 PM EST |
| 255.00 | 190.40 | 198.75 | 194.58 | 137.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:27 PM EST |
| 260.00 | 195.40 | 203.80 | 199.60 | 143.35 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 2/13/2026 3:59:27 PM EST |
| 265.00 | 200.40 | 208.80 | 204.60 | 147.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:27 PM EST |
| 270.00 | 205.40 | 213.80 | 209.60 | 141.95 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/13/2026 3:59:27 PM EST |
| 275.00 | 210.40 | 218.80 | 214.60 | 147.87 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.57 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:27 PM EST |
| 280.00 | 215.40 | 223.80 | 219.60 | 177.82 | 0.00 | 0.00% | 0.78 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:27 PM EST |
| 285.00 | 220.40 | 228.80 | 224.60 | 153.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 2/13/2026 3:59:27 PM EST |
| 290.00 | 225.40 | 233.80 | 229.60 | 169.74 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.74 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 2/13/2026 3:59:27 PM EST |
| 295.00 | 230.40 | 238.80 | 234.60 | 186.64 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 2/13/2026 3:59:27 PM EST |
| 300.00 | 235.40 | 243.80 | 239.60 | 221.84 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:27 PM EST |
| 305.00 | 240.40 | 248.75 | 244.58 | 161.65 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 2/13/2026 3:59:27 PM EST |
| 310.00 | 245.40 | 253.80 | 249.60 | 127.30 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 3:59:27 PM EST |
| 315.00 | 250.40 | 258.80 | 254.60 | 141.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 3:59:27 PM EST |
| 320.00 | 255.40 | 263.80 | 259.60 | 170.20 | 0.00 | 0.00% | 0.81 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 2/13/2026 3:59:27 PM EST |
| 325.00 | 260.40 | 268.80 | 264.60 | 167.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 2/13/2026 3:59:27 PM EST |
| 330.00 | 265.40 | 273.80 | 269.60 | 168.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 2/13/2026 3:59:27 PM EST |
| 335.00 | 270.40 | 278.80 | 274.60 | 245.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:27 PM EST |
| 340.00 | 275.40 | 283.80 | 279.60 | 199.60 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 2/13/2026 3:59:27 PM EST |
| 345.00 | 280.40 | 288.80 | 284.60 | 202.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 3:59:27 PM EST |
| 350.00 | 285.40 | 293.75 | 289.58 | 206.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:27 PM EST |
| 355.00 | 290.40 | 298.80 | 294.60 | 211.10 | 0.00 | 0.00% | 0.83 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:27 PM EST |
| 360.00 | 295.40 | 303.80 | 299.60 | 198.40 | 0.00 | 0.00% | 0.83 | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/13/2026 3:59:27 PM EST |
| 365.00 | 300.40 | 308.80 | 304.60 | 183.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 2/13/2026 3:59:27 PM EST |
| 370.00 | 305.40 | 313.80 | 309.60 | 246.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 2/13/2026 3:59:27 PM EST |
| 375.00 | 310.40 | 318.80 | 314.60 | 243.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 2/13/2026 3:59:27 PM EST |
| 380.00 | 315.40 | 323.80 | 319.60 | 214.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 2/13/2026 3:59:27 PM EST |
| 385.00 | 320.40 | 328.80 | 324.60 | 225.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 2/13/2026 3:59:27 PM EST |
| 390.00 | 325.40 | 333.80 | 329.60 | 299.35 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:27 PM EST |
| 395.00 | 330.40 | 338.80 | 334.60 | 272.65 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.67 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 2/13/2026 3:59:27 PM EST |
| 400.00 | 335.45 | 343.80 | 339.63 | 204.80 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 3:59:27 PM EST |
| 405.00 | 340.50 | 348.80 | 344.65 | 236.80 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 2/13/2026 3:59:27 PM EST |
| 410.00 | 345.60 | 353.80 | 349.70 | 216.60 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 3:59:27 PM EST |
| 415.00 | 350.60 | 358.80 | 354.70 | 229.90 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 2/13/2026 3:59:27 PM EST |
| 420.00 | 355.50 | 363.80 | 359.65 | 269.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 8.85 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 2/13/2026 3:59:27 PM EST |
| 425.00 | 360.70 | 368.80 | 364.75 | 265.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 2/13/2026 3:59:27 PM EST |
| 430.00 | 365.45 | 373.80 | 369.63 | 269.40 | 0.00 | 0.00% | 0.86 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 2/13/2026 3:59:27 PM EST |
| 435.00 | 370.50 | 378.80 | 374.65 | 323.95 | 0.00 | 0.00% | 0.86 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 2/13/2026 3:59:27 PM EST |
| 440.00 | 375.45 | 383.80 | 379.63 | 328.90 | 0.00 | 0.00% | 0.86 | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 2/13/2026 3:59:27 PM EST |
| 445.00 | 380.40 | 388.80 | 384.60 | 333.86 | 0.00 | 0.00% | 0.86 | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 2/13/2026 3:59:27 PM EST |