Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $429.64 as of 2/13/2026 7:42:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 206.00 | 212.05 | 209.03 | 235.55 | 0.00 | 0.00% | 0.95 | 0 | 20 | 3.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:06 PM EST |
| 230.00 | 195.70 | 202.05 | 198.88 | 270.65 | 0.00 | 0.00% | 0.86 | 0 | 22 | 2.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 185.70 | 192.95 | 189.33 | 188.42 | 0.00 | 0.00% | 0.79 | 0 | 72 | 2.82 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 250.00 | 175.70 | 183.40 | 179.55 | 144.62 | 0.00 | 0.00% | 0.72 | 0 | 290 | 2.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 260.00 | 165.95 | 172.65 | 169.30 | 150.50 | 0.00 | 0.00% | 0.65 | 0 | 20 | 2.44 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 270.00 | 155.70 | 163.05 | 159.38 | 140.45 | 0.00 | 0.00% | 0.59 | 0 | 58 | 2.34 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 280.00 | 145.80 | 152.10 | 148.95 | 135.15 | 0.00 | 0.00% | 0.53 | 0 | 65 | 2.10 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 290.00 | 135.75 | 143.55 | 139.65 | 98.73 | 0.00 | 0.00% | 0.48 | 0 | 69 | 2.11 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 300.00 | 127.55 | 132.50 | 130.03 | 132.20 | +15.75 | +13.53% | 0.43 | 1 | 465 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 310.00 | 115.75 | 122.65 | 119.20 | 120.03 | 0.00 | 0.00% | 0.38 | 0 | 44 | 1.71 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 320.00 | 105.85 | 112.15 | 109.00 | 93.20 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.56 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 330.00 | 95.80 | 102.15 | 98.98 | 89.00 | +4.15 | +4.90% | 0.30 | 15 | 47 | 1.43 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 335.00 | 91.10 | 97.30 | 94.20 | % | 0.28 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 340.00 | 86.10 | 92.35 | 89.23 | 89.47 | +19.37 | +27.64% | 0.26 | 6 | 121 | 1.28 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 342.50 | 83.60 | 90.80 | 87.20 | % | 0.25 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 345.00 | 81.15 | 87.40 | 84.28 | 84.30 | % | 0.24 | 2 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 347.50 | 78.95 | 84.90 | 81.93 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 350.00 | 76.30 | 81.60 | 78.95 | 79.16 | +19.26 | +32.16% | 0.23 | 4 | 199 | 1.07 | 1.00 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 352.50 | 73.70 | 79.95 | 76.83 | % | 0.22 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.06 | 2/13/2026 4:00:06 PM EST | |||
| 355.00 | 71.20 | 78.85 | 75.03 | % | 0.21 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.11 | 2/13/2026 4:00:06 PM EST | |||
| 357.50 | 68.75 | 76.10 | 72.43 | % | 0.20 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.15 | 2/13/2026 4:00:06 PM EST | |||
| 360.00 | 66.05 | 72.80 | 69.43 | 55.30 | 0.00 | 0.00% | 0.19 | 0 | 206 | 1.08 | 0.98 | 0.00 | -0.16 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 362.50 | 63.80 | 70.45 | 67.13 | 51.74 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.06 | 0.98 | 0.00 | -0.17 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 365.00 | 61.35 | 69.00 | 65.18 | 67.09 | % | 0.18 | 1 | 0 | 1.12 | 0.98 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 367.50 | 58.90 | 65.15 | 62.03 | 43.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 0.97 | 0.00 | -0.22 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 370.00 | 56.20 | 63.00 | 59.60 | 61.00 | +18.77 | +44.45% | 0.16 | 5 | 109 | 0.97 | 0.97 | 0.00 | -0.23 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 372.50 | 54.00 | 60.30 | 57.15 | 37.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.92 | 0.97 | 0.00 | -0.26 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 375.00 | 51.60 | 57.90 | 54.75 | 47.00 | +7.00 | +17.50% | 0.15 | 1 | 10 | 0.90 | 0.96 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 377.50 | 49.20 | 55.65 | 52.43 | 53.94 | +15.69 | +41.02% | 0.14 | 2 | 6 | 0.89 | 0.95 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 380.00 | 46.55 | 53.05 | 49.80 | 50.54 | +13.12 | +35.07% | 0.13 | 7 | 258 | 0.85 | 0.95 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 382.50 | 45.50 | 50.70 | 48.10 | 37.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.83 | 0.94 | 0.00 | -0.36 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 385.00 | 42.80 | 48.35 | 45.58 | 40.40 | +16.80 | +71.19% | 0.12 | 5 | 27 | 0.81 | 0.93 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 387.50 | 40.70 | 46.05 | 43.38 | 27.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.79 | 0.92 | 0.00 | -0.42 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 390.00 | 38.00 | 42.70 | 40.35 | 39.77 | +19.06 | +92.04% | 0.10 | 9 | 63 | 0.70 | 0.91 | 0.01 | -0.45 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 392.50 | 35.10 | 40.50 | 37.80 | 34.50 | +9.98 | +40.71% | 0.10 | 7 | 2 | 0.68 | 0.90 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 395.00 | 33.55 | 38.15 | 35.85 | 25.30 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.66 | 0.88 | 0.01 | -0.51 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 397.50 | 31.35 | 37.20 | 34.28 | 28.55 | +4.11 | +16.82% | 0.09 | 2 | 25 | 0.73 | 0.87 | 0.01 | -0.54 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 400.00 | 29.25 | 32.95 | 31.10 | 31.46 | +12.56 | +66.46% | 0.08 | 72 | 295 | 0.57 | 0.85 | 0.01 | -0.57 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 402.50 | 25.90 | 33.20 | 29.55 | 25.53 | +10.13 | +65.78% | 0.07 | 5 | 12 | 0.71 | 0.84 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 405.00 | 25.10 | 29.30 | 27.20 | 28.05 | +13.06 | +87.13% | 0.07 | 22 | 74 | 0.41 | 0.82 | 0.01 | -0.62 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 407.50 | 21.75 | 28.60 | 25.18 | 22.04 | +6.89 | +45.48% | 0.06 | 9 | 23 | 0.66 | 0.80 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 410.00 | 20.20 | 24.85 | 22.53 | 23.45 | +10.75 | +84.65% | 0.05 | 73 | 875 | 0.38 | 0.77 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 412.50 | 18.70 | 23.25 | 20.98 | 22.55 | +11.60 | +105.94% | 0.05 | 5 | 25 | 0.41 | 0.75 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 415.00 | 18.90 | 22.40 | 20.65 | 19.00 | +9.10 | +91.92% | 0.05 | 194 | 336 | 0.49 | 0.72 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 417.50 | 17.75 | 18.85 | 18.30 | 19.96 | +10.99 | +122.52% | 0.04 | 80 | 21 | 0.46 | 0.69 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 420.00 | 15.95 | 17.20 | 16.58 | 15.95 | +8.05 | +101.90% | 0.04 | 358 | 618 | 0.46 | 0.66 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 422.50 | 14.35 | 15.40 | 14.88 | 14.95 | +10.05 | +205.11% | 0.04 | 57 | 1 | 0.45 | 0.63 | 0.01 | -0.78 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 425.00 | 12.95 | 14.05 | 13.50 | 12.35 | +6.60 | +114.79% | 0.03 | 118 | 246 | 0.45 | 0.59 | 0.01 | -0.79 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 427.50 | 11.45 | 12.50 | 11.98 | 12.09 | +6.89 | +132.50% | 0.03 | 142 | 57 | 0.45 | 0.55 | 0.01 | -0.79 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 430.00 | 10.20 | 10.95 | 10.58 | 10.33 | +5.88 | +132.14% | 0.02 | 488 | 765 | 0.44 | 0.52 | 0.02 | -0.79 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 432.50 | 8.90 | 9.75 | 9.33 | 9.75 | +5.20 | +114.29% | 0.02 | 63 | 115 | 0.44 | 0.48 | 0.02 | -0.79 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 435.00 | 7.90 | 8.55 | 8.23 | 8.18 | +4.58 | +127.23% | 0.02 | 305 | 141 | 0.44 | 0.44 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 437.50 | 6.75 | 7.50 | 7.13 | 6.90 | +3.80 | +122.59% | 0.02 | 508 | 632 | 0.43 | 0.41 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 440.00 | 6.10 | 6.55 | 6.33 | 6.32 | +3.73 | +144.02% | 0.01 | 1,084 | 1,170 | 0.44 | 0.37 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 442.50 | 5.00 | 5.80 | 5.40 | 4.90 | +2.93 | +148.74% | 0.01 | 100 | 106 | 0.43 | 0.34 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 445.00 | 4.35 | 4.90 | 4.63 | 4.48 | +2.44 | +119.61% | 0.01 | 297 | 289 | 0.43 | 0.31 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 447.50 | 3.75 | 4.30 | 4.03 | 4.00 | +2.02 | +102.02% | 0.01 | 41 | 48 | 0.43 | 0.28 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 450.00 | 3.40 | 3.65 | 3.53 | 3.50 | +1.97 | +128.76% | 0.01 | 819 | 1,534 | 0.44 | 0.25 | 0.01 | -0.62 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 452.50 | 2.88 | 3.10 | 2.99 | 2.74 | +1.78 | +185.42% | 0.01 | 22 | 55 | 0.43 | 0.22 | 0.01 | -0.58 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 455.00 | 2.46 | 2.83 | 2.65 | 2.52 | +1.53 | +154.55% | 0.01 | 106 | 658 | 0.44 | 0.20 | 0.01 | -0.54 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 457.50 | 2.08 | 2.35 | 2.22 | 2.23 | +1.11 | +99.11% | 0.00 | 37 | 75 | 0.44 | 0.17 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 460.00 | 1.71 | 2.00 | 1.86 | 1.87 | +1.12 | +149.34% | 0.00 | 1,293 | 1,311 | 0.44 | 0.15 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 462.50 | 1.54 | 1.76 | 1.65 | 1.55 | +0.88 | +131.35% | 0.00 | 88 | 83 | 0.45 | 0.14 | 0.01 | -0.42 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 465.00 | 1.31 | 1.49 | 1.40 | 1.37 | +0.70 | +104.48% | 0.00 | 172 | 169 | 0.45 | 0.12 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 467.50 | 1.10 | 1.35 | 1.23 | 1.10 | +0.62 | +129.17% | 0.00 | 26 | 69 | 0.45 | 0.10 | 0.01 | -0.35 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 470.00 | 0.89 | 1.11 | 1.00 | 1.00 | +0.43 | +75.44% | 0.00 | 153 | 736 | 0.46 | 0.09 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 472.50 | 0.80 | 1.02 | 0.91 | 0.91 | +0.42 | +85.72% | 0.00 | 78 | 82 | 0.46 | 0.08 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 475.00 | 0.69 | 0.89 | 0.79 | 0.79 | +0.47 | +146.88% | 0.00 | 95 | 657 | 0.47 | 0.07 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 477.50 | 0.60 | 0.70 | 0.65 | 0.66 | % | 0.00 | 14 | 0 | 0.47 | 0.06 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 480.00 | 0.56 | 0.60 | 0.58 | 0.56 | +0.26 | +86.67% | 0.00 | 122 | 1,027 | 0.47 | 0.05 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 482.50 | 0.25 | 0.57 | 0.41 | 0.60 | +0.39 | +185.72% | 0.00 | 11 | 46 | 0.46 | 0.04 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 485.00 | 0.35 | 0.50 | 0.43 | 0.38 | +0.15 | +65.22% | 0.00 | 21 | 588 | 0.48 | 0.03 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 487.50 | 0.10 | 0.70 | 0.40 | 0.50 | +0.33 | +194.12% | 0.00 | 20 | 106 | 0.47 | 0.03 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 490.00 | 0.28 | 0.35 | 0.32 | 0.32 | +0.07 | +28.00% | 0.00 | 128 | 1,168 | 0.49 | 0.02 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 492.50 | 0.00 | 0.88 | 0.44 | 0.57 | +0.19 | +50.00% | 0.00 | 2 | 19 | 0.58 | 0.02 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 495.00 | 0.00 | 0.71 | 0.36 | 0.52 | +0.36 | +225.00% | 0.00 | 1 | 222 | 0.61 | 0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 497.50 | 0.00 | 0.59 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.69 | 0.01 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 500.00 | 0.17 | 0.25 | 0.21 | 0.18 | +0.05 | +38.47% | 0.00 | 375 | 1,633 | 0.52 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 505.00 | 0.00 | 0.30 | 0.15 | 0.18 | +0.07 | +63.64% | 0.00 | 196 | 289 | 0.58 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 510.00 | 0.05 | 0.21 | 0.13 | 0.08 | -0.01 | -11.12% | 0.00 | 91 | 976 | 0.53 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 515.00 | 0.02 | 0.18 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 144 | 252 | 0.53 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 520.00 | 0.03 | 0.15 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 26 | 934 | 0.56 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 530.00 | 0.01 | 0.18 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 60 | 550 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 540.00 | 0.02 | 0.07 | 0.05 | 0.17 | -0.05 | -22.73% | 0.00 | 69 | 473 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 550.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.18 | -85.72% | 0.00 | 96 | 649 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 560.00 | 0.02 | 0.16 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 142 | 746 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 570.00 | 0.03 | 0.08 | 0.06 | 0.09 | -0.06 | -40.00% | 0.00 | 124 | 543 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 580.00 | 0.01 | 0.31 | 0.16 | 0.11 | +0.09 | +450.00% | 0.00 | 879 | 409 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 590.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.10 | -83.34% | 0.00 | 465 | 653 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 600.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 709 | 792 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.01 | -50.00% | 0.00 | 286 | 199 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 2.12 | 1.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.06 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.11 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 3.80 | 1.90 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 4:00:06 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 2.26 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.45 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.49 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.61 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 779 | 3.29 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 84 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 4.25 | 2.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.92 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 378 | 2.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.59 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.12 | -92.31% | 0.00 | 151 | 447 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.22 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 359 | 1.24 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 300.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 60 | 2,250 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 72 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 92 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 211 | 0.80 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 335.00 | 0.00 | 1.54 | 0.77 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 340.00 | 0.05 | 0.29 | 0.17 | 0.17 | -0.36 | -67.93% | 0.00 | 18 | 345 | 0.73 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 342.50 | 0.00 | 2.40 | 1.20 | 0.19 | % | 0.00 | 4 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 345.00 | 0.00 | 0.54 | 0.27 | 0.34 | -0.06 | -15.00% | 0.00 | 8 | 36 | 0.85 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 347.50 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 350.00 | 0.02 | 0.17 | 0.10 | 0.11 | -0.60 | -84.51% | 0.00 | 52 | 375 | 0.60 | 0.00 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 352.50 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.06 | 2/13/2026 4:00:06 PM EST | |||
| 355.00 | 0.00 | 0.22 | 0.11 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.67 | -0.01 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 357.50 | 0.05 | 0.25 | 0.15 | 0.24 | -0.76 | -76.00% | 0.00 | 15 | 15 | 0.58 | -0.01 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 360.00 | 0.14 | 0.33 | 0.24 | 0.27 | -0.77 | -74.04% | 0.00 | 184 | 686 | 0.62 | -0.02 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 362.50 | 0.14 | 0.61 | 0.38 | 0.37 | -0.63 | -63.00% | 0.00 | 5 | 21 | 0.63 | -0.02 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 365.00 | 0.25 | 0.43 | 0.34 | 0.35 | -1.38 | -79.77% | 0.00 | 97 | 104 | 0.61 | -0.02 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 367.50 | 0.29 | 0.48 | 0.39 | 0.29 | -1.39 | -82.74% | 0.00 | 7 | 11 | 0.60 | -0.03 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 370.00 | 0.40 | 0.64 | 0.52 | 0.48 | -1.37 | -74.06% | 0.00 | 190 | 950 | 0.61 | -0.03 | 0.00 | -0.23 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 372.50 | 0.44 | 0.69 | 0.57 | 0.56 | -1.79 | -76.17% | 0.00 | 3 | 7 | 0.60 | -0.03 | 0.00 | -0.26 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 375.00 | 0.53 | 0.79 | 0.66 | 0.55 | -1.66 | -75.12% | 0.00 | 105 | 418 | 0.59 | -0.04 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 377.50 | 0.53 | 0.78 | 0.66 | 0.53 | -1.83 | -77.55% | 0.00 | 33 | 11 | 0.57 | -0.05 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 380.00 | 0.73 | 0.89 | 0.81 | 0.81 | -1.84 | -69.44% | 0.00 | 261 | 986 | 0.57 | -0.05 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 382.50 | 0.79 | 1.01 | 0.90 | 0.95 | -2.83 | -74.87% | 0.00 | 16 | 23 | 0.56 | -0.06 | 0.00 | -0.36 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 385.00 | 0.91 | 1.12 | 1.02 | 1.03 | -2.47 | -70.58% | 0.00 | 655 | 364 | 0.55 | -0.07 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 387.50 | 1.06 | 1.28 | 1.17 | 1.26 | -2.82 | -69.12% | 0.00 | 23 | 102 | 0.55 | -0.08 | 0.00 | -0.42 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 390.00 | 1.23 | 1.44 | 1.34 | 1.31 | -3.02 | -69.75% | 0.00 | 143 | 721 | 0.54 | -0.09 | 0.01 | -0.45 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 392.50 | 1.46 | 1.64 | 1.55 | 1.44 | -3.66 | -71.77% | 0.00 | 22 | 26 | 0.53 | -0.10 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 395.00 | 1.65 | 1.87 | 1.76 | 1.81 | -3.74 | -67.39% | 0.00 | 273 | 380 | 0.52 | -0.12 | 0.01 | -0.51 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 397.50 | 1.91 | 2.13 | 2.02 | 2.02 | -3.53 | -63.61% | 0.01 | 66 | 35 | 0.52 | -0.13 | 0.01 | -0.54 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 400.00 | 2.23 | 2.41 | 2.32 | 2.40 | -4.80 | -66.67% | 0.01 | 254 | 1,206 | 0.51 | -0.15 | 0.01 | -0.57 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 402.50 | 2.45 | 2.79 | 2.62 | 2.33 | -5.67 | -70.88% | 0.01 | 10 | 65 | 0.50 | -0.16 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 405.00 | 2.78 | 3.30 | 3.04 | 3.03 | -5.21 | -63.23% | 0.01 | 112 | 295 | 0.50 | -0.18 | 0.01 | -0.62 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 407.50 | 3.25 | 3.80 | 3.53 | 3.40 | -5.70 | -62.64% | 0.01 | 29 | 62 | 0.50 | -0.20 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 410.00 | 3.85 | 4.30 | 4.08 | 4.00 | -6.45 | -61.73% | 0.01 | 533 | 853 | 0.49 | -0.23 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 412.50 | 4.25 | 4.90 | 4.58 | 4.80 | -7.75 | -61.76% | 0.01 | 19 | 31 | 0.48 | -0.25 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 415.00 | 4.80 | 5.60 | 5.20 | 5.81 | -7.33 | -55.79% | 0.01 | 127 | 227 | 0.48 | -0.28 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 417.50 | 5.50 | 6.35 | 5.93 | 6.30 | -6.34 | -50.16% | 0.01 | 892 | 5 | 0.48 | -0.31 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 420.00 | 6.25 | 7.00 | 6.63 | 6.92 | -9.52 | -57.91% | 0.02 | 272 | 1,201 | 0.47 | -0.34 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 422.50 | 7.20 | 8.05 | 7.63 | 6.55 | -11.10 | -62.89% | 0.02 | 77 | 16 | 0.47 | -0.37 | 0.01 | -0.78 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 425.00 | 8.10 | 8.90 | 8.50 | 8.37 | -10.86 | -56.48% | 0.02 | 265 | 113 | 0.46 | -0.41 | 0.01 | -0.79 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 427.50 | 9.15 | 9.95 | 9.55 | 10.05 | -13.59 | -57.49% | 0.02 | 66 | 35 | 0.46 | -0.45 | 0.01 | -0.79 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 430.00 | 9.85 | 11.15 | 10.50 | 11.00 | -12.10 | -52.39% | 0.02 | 380 | 775 | 0.45 | -0.48 | 0.02 | -0.79 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 432.50 | 11.50 | 12.50 | 12.00 | 12.55 | -11.15 | -47.05% | 0.03 | 38 | 264 | 0.45 | -0.52 | 0.02 | -0.79 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 435.00 | 12.85 | 13.90 | 13.38 | 14.17 | -12.23 | -46.33% | 0.03 | 105 | 138 | 0.45 | -0.56 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 437.50 | 14.20 | 15.35 | 14.78 | 15.30 | -15.27 | -49.96% | 0.03 | 3 | 27 | 0.45 | -0.59 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 440.00 | 15.85 | 16.80 | 16.33 | 16.74 | -14.73 | -46.81% | 0.04 | 177 | 1,275 | 0.44 | -0.63 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 442.50 | 17.45 | 18.60 | 18.03 | 16.60 | -46.40 | -73.66% | 0.04 | 15 | 34 | 0.45 | -0.66 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 445.00 | 18.35 | 22.80 | 20.58 | 18.12 | -22.82 | -55.74% | 0.05 | 20 | 218 | 0.48 | -0.69 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 447.50 | 20.35 | 24.70 | 22.53 | 25.60 | -11.57 | -31.13% | 0.05 | 6 | 134 | 0.48 | -0.72 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 450.00 | 22.80 | 26.35 | 24.58 | 25.00 | -20.60 | -45.18% | 0.05 | 78 | 1,944 | 0.50 | -0.75 | 0.01 | -0.62 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 452.50 | 24.45 | 28.50 | 26.48 | 30.30 | -32.32 | -51.62% | 0.06 | 4 | 61 | 0.49 | -0.78 | 0.01 | -0.58 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 455.00 | 25.40 | 30.35 | 27.88 | 26.11 | -17.38 | -39.97% | 0.06 | 2 | 531 | 0.57 | -0.80 | 0.01 | -0.54 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 457.50 | 27.05 | 33.85 | 30.45 | 66.13 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.66 | -0.83 | 0.01 | -0.50 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 460.00 | 30.55 | 36.00 | 33.28 | 30.90 | -17.29 | -35.88% | 0.07 | 102 | 1,279 | 0.67 | -0.85 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 462.50 | 31.75 | 37.35 | 34.55 | 53.15 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.63 | -0.86 | 0.01 | -0.42 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 465.00 | 34.05 | 39.45 | 36.75 | 40.78 | -21.10 | -34.10% | 0.08 | 1 | 83 | 0.63 | -0.88 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 467.50 | 36.15 | 42.55 | 39.35 | 60.25 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.70 | -0.90 | 0.01 | -0.35 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 470.00 | 39.75 | 44.40 | 42.08 | 42.12 | -15.51 | -26.92% | 0.09 | 18 | 556 | 0.69 | -0.91 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 472.50 | 41.15 | 47.05 | 44.10 | 56.05 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.71 | -0.92 | 0.01 | -0.28 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 475.00 | 43.75 | 50.10 | 46.93 | 53.59 | -5.61 | -9.48% | 0.10 | 4 | 42 | 0.77 | -0.93 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 477.50 | 46.00 | 52.20 | 49.10 | % | 0.10 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.22 | 2/13/2026 4:00:06 PM EST | |||
| 480.00 | 48.15 | 54.60 | 51.38 | 48.41 | -24.34 | -33.46% | 0.11 | 10 | 438 | 0.79 | -0.95 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 482.50 | 50.85 | 56.70 | 53.78 | 51.84 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.79 | -0.96 | 0.00 | -0.16 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 485.00 | 53.45 | 59.70 | 56.58 | 75.45 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.84 | -0.97 | 0.00 | -0.14 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 487.50 | 55.75 | 61.95 | 58.85 | 104.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.12 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 490.00 | 57.45 | 64.70 | 61.08 | 80.45 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.89 | -0.98 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 492.50 | 60.65 | 66.90 | 63.78 | % | 0.13 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.09 | 2/13/2026 4:00:06 PM EST | |||
| 495.00 | 63.10 | 69.35 | 66.23 | 73.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.07 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 497.50 | 64.55 | 71.85 | 68.20 | 80.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 500.00 | 68.00 | 74.45 | 71.23 | 73.70 | -15.10 | -17.01% | 0.14 | 3 | 72 | 0.96 | -0.99 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 505.00 | 73.10 | 79.25 | 76.18 | 117.35 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 510.00 | 78.00 | 84.50 | 81.25 | 98.90 | 0.00 | 0.00% | 0.16 | 0 | 132 | 1.05 | -1.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 515.00 | 83.05 | 89.25 | 86.15 | % | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:06 PM EST | |||
| 520.00 | 87.35 | 94.50 | 90.93 | 86.61 | -22.29 | -20.47% | 0.17 | 51 | 31 | 1.13 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 530.00 | 96.65 | 104.50 | 100.58 | 96.35 | -19.30 | -16.69% | 0.19 | 13 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 540.00 | 108.00 | 114.50 | 111.25 | 106.69 | -18.96 | -15.09% | 0.21 | 38 | 6 | 1.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 550.00 | 118.00 | 124.50 | 121.25 | 173.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 560.00 | 127.05 | 134.50 | 130.78 | 183.02 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 570.00 | 138.00 | 144.25 | 141.13 | 154.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 580.00 | 148.00 | 154.25 | 151.13 | 203.28 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 590.00 | 158.00 | 164.25 | 161.13 | 100.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:06 PM EST |
| 600.00 | 166.95 | 174.25 | 170.60 | 91.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 4:00:06 PM EST |
| 610.00 | 178.00 | 184.25 | 181.13 | 104.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:06 PM EST |
| 620.00 | 188.00 | 194.25 | 191.13 | 140.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |
| 630.00 | 198.00 | 204.25 | 201.13 | 121.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:06 PM EST |
| 640.00 | 207.05 | 214.25 | 210.65 | 119.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 4:00:06 PM EST |
| 650.00 | 217.05 | 224.25 | 220.65 | 137.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 4:00:06 PM EST |
| 660.00 | 228.00 | 234.25 | 231.13 | 149.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:06 PM EST |
| 670.00 | 237.05 | 244.25 | 240.65 | 163.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:06 PM EST |
| 680.00 | 248.00 | 254.25 | 251.13 | 182.15 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:06 PM EST |
| 690.00 | 258.00 | 264.25 | 261.13 | 188.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 4:00:06 PM EST |
| 700.00 | 268.00 | 274.25 | 271.13 | 171.22 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 4:00:06 PM EST |
| 710.00 | 278.00 | 284.25 | 281.13 | 287.10 | +95.35 | +49.73% | 0.40 | 1 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 720.00 | 288.00 | 294.25 | 291.13 | 223.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 4:00:06 PM EST |
| 730.00 | 297.80 | 304.25 | 301.03 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 740.00 | 307.00 | 314.25 | 310.63 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 750.00 | 317.35 | 324.25 | 320.80 | % | 0.43 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 760.00 | 327.80 | 334.25 | 331.03 | 231.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 4:00:06 PM EST |
| 780.00 | 347.80 | 354.25 | 351.03 | % | 0.45 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 800.00 | 367.00 | 374.25 | 370.63 | % | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 820.00 | 387.80 | 394.25 | 391.03 | % | 0.48 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST |