Options Chain for COREWEAVE INC COM CL A (CRWV) - $96.04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 59.05 | 63.50 | 61.28 | 70.30 | 0.00 | 0.00% | 1.75 | 0 | 27 | 5.91 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 37.00 | 57.05 | 61.40 | 59.23 | 59.54 | % | 1.60 | 14 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 37.50 | 56.55 | 60.75 | 58.65 | 51.15 | 0.00 | 0.00% | 1.56 | 0 | 2 | 5.55 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:04 PM EST |
| 38.00 | 56.05 | 60.25 | 58.15 | 58.61 | % | 1.53 | 8 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 39.00 | 55.05 | 59.20 | 57.13 | 57.55 | % | 1.46 | 10 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 40.00 | 54.05 | 58.15 | 56.10 | 56.51 | -7.74 | -12.05% | 1.40 | 6 | 13 | 4.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 41.00 | 53.10 | 56.90 | 55.00 | 57.92 | +6.17 | +11.93% | 1.34 | 1 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 42.00 | 52.10 | 55.90 | 54.00 | 56.84 | +5.99 | +11.78% | 1.29 | 2 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 42.50 | 51.60 | 55.40 | 53.50 | 46.20 | 0.00 | 0.00% | 1.26 | 0 | 4 | 4.69 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:04 PM EST |
| 43.00 | 51.10 | 54.90 | 53.00 | 55.79 | +5.74 | +11.47% | 1.23 | 1 | 1 | 4.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 44.00 | 50.10 | 53.80 | 51.95 | % | 1.18 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 49.90 | 51.80 | 50.85 | 48.65 | -0.75 | -1.52% | 1.13 | 5 | 110 | 3.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 46.00 | 48.10 | 50.60 | 49.35 | % | 1.07 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 47.00 | 47.10 | 49.80 | 48.45 | 53.15 | +8.04 | +17.83% | 1.03 | 1 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 47.50 | 47.30 | 50.50 | 48.90 | 51.35 | +6.69 | +14.98% | 1.03 | 2 | 44 | 4.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 48.00 | 46.10 | 48.80 | 47.45 | 49.55 | +5.34 | +12.08% | 0.99 | 1 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 49.00 | 45.10 | 47.85 | 46.48 | 33.37 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 50.00 | 44.05 | 46.35 | 45.20 | 48.90 | +16.44 | +50.65% | 0.90 | 1 | 99 | 2.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 51.00 | 43.10 | 45.65 | 44.38 | % | 0.87 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 52.00 | 42.10 | 45.15 | 43.63 | % | 0.84 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 53.00 | 41.10 | 43.80 | 42.45 | 41.15 | +2.36 | +6.09% | 0.80 | 1 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 54.00 | 40.10 | 43.00 | 41.55 | 37.84 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 39.10 | 41.70 | 40.40 | 36.89 | 0.00 | 0.00% | 0.73 | 0 | 29 | 2.68 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 56.00 | 38.10 | 40.85 | 39.48 | 39.90 | 0.00 | 0.00% | 0.70 | 0 | 4 | 2.72 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 57.00 | 37.15 | 41.35 | 39.25 | % | 0.69 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 58.00 | 36.15 | 38.80 | 37.48 | % | 0.65 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 59.00 | 35.15 | 37.75 | 36.45 | % | 0.62 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 35.00 | 36.90 | 35.95 | 35.02 | +0.47 | +1.36% | 0.60 | 40 | 380 | 2.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 61.00 | 33.15 | 36.00 | 34.58 | 35.85 | % | 0.57 | 1 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 62.00 | 32.15 | 34.85 | 33.50 | % | 0.54 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 62.50 | 32.45 | 34.70 | 33.58 | 18.90 | 0.00 | 0.00% | 0.54 | 0 | 133 | 2.46 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 63.00 | 31.15 | 35.00 | 33.08 | % | 0.53 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 64.00 | 30.20 | 32.60 | 31.40 | 30.50 | -1.49 | -4.66% | 0.49 | 1 | 2 | 1.92 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 30.05 | 31.70 | 30.88 | 31.75 | +4.30 | +15.67% | 0.48 | 1 | 147 | 1.90 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 66.00 | 28.20 | 30.90 | 29.55 | 26.69 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.05 | 0.99 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 67.50 | 26.75 | 30.55 | 28.65 | 27.63 | +1.88 | +7.31% | 0.42 | 7 | 130 | 2.47 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 69.00 | 25.25 | 29.05 | 27.15 | % | 0.39 | 0 | 0 | 2.35 | 0.98 | 0.00 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 24.10 | 26.75 | 25.43 | 29.50 | +7.05 | +31.41% | 0.36 | 2 | 539 | 1.63 | 0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 71.00 | 23.30 | 26.55 | 24.93 | 25.04 | +4.14 | +19.81% | 0.35 | 1 | 1 | 2.02 | 0.97 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 72.50 | 21.75 | 24.55 | 23.15 | 28.00 | +6.80 | +32.08% | 0.32 | 1 | 544 | 1.71 | 0.97 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 73.00 | 21.35 | 24.10 | 22.73 | 23.12 | % | 0.31 | 2 | 0 | 1.70 | 0.97 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 74.00 | 20.40 | 23.25 | 21.83 | % | 0.29 | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.09 | 2/13/2026 4:00:04 PM EST | |||
| 75.00 | 20.10 | 21.75 | 20.93 | 20.32 | -0.68 | -3.24% | 0.28 | 92 | 1,086 | 1.34 | 0.95 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 76.00 | 19.10 | 22.30 | 20.70 | 19.42 | +0.74 | +3.97% | 0.27 | 23 | 1 | 1.93 | 0.94 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 77.00 | 17.55 | 20.15 | 18.85 | 21.00 | +2.19 | +11.65% | 0.24 | 5 | 3 | 1.47 | 0.94 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 77.50 | 17.40 | 19.70 | 18.55 | 19.45 | +1.23 | +6.76% | 0.24 | 9 | 614 | 1.46 | 0.93 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 78.00 | 16.65 | 19.65 | 18.15 | 21.37 | +3.64 | +20.53% | 0.23 | 4 | 12 | 1.58 | 0.93 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 79.00 | 15.70 | 19.00 | 17.35 | 12.99 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.62 | 0.91 | 0.01 | -0.15 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 16.05 | 17.20 | 16.63 | 15.20 | -1.71 | -10.12% | 0.21 | 43 | 3,422 | 1.30 | 0.90 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 81.00 | 14.75 | 16.45 | 15.60 | 15.68 | +3.08 | +24.45% | 0.19 | 6 | 7 | 1.32 | 0.89 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 82.00 | 13.05 | 15.65 | 14.35 | 14.27 | +2.60 | +22.28% | 0.17 | 14 | 4 | 1.32 | 0.88 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 82.50 | 13.70 | 14.80 | 14.25 | 15.45 | +0.90 | +6.19% | 0.17 | 23 | 1,741 | 1.16 | 0.87 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 83.00 | 13.45 | 14.55 | 14.00 | 12.65 | +0.59 | +4.90% | 0.17 | 27 | 6 | 0.96 | 0.86 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 84.00 | 11.60 | 14.05 | 12.83 | 13.37 | +0.27 | +2.07% | 0.15 | 15 | 22 | 1.16 | 0.84 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 11.15 | 12.60 | 11.88 | 11.95 | -0.14 | -1.16% | 0.14 | 65 | 1,478 | 1.16 | 0.83 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 86.00 | 10.45 | 11.95 | 11.20 | 10.83 | -0.47 | -4.16% | 0.13 | 3 | 291 | 0.86 | 0.81 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 87.00 | 9.65 | 11.15 | 10.40 | 9.70 | -1.53 | -13.63% | 0.12 | 24 | 121 | 0.83 | 0.78 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 87.50 | 8.80 | 10.70 | 9.75 | 9.13 | -1.71 | -15.78% | 0.11 | 10 | 878 | 0.78 | 0.77 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 88.00 | 9.45 | 10.50 | 9.98 | 9.84 | -0.06 | -0.61% | 0.11 | 33 | 139 | 0.93 | 0.76 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 89.00 | 7.85 | 9.75 | 8.80 | 8.66 | -0.74 | -7.88% | 0.10 | 33 | 158 | 0.85 | 0.74 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 8.45 | 8.75 | 8.60 | 8.59 | -0.46 | -5.09% | 0.10 | 4,071 | 8,009 | 0.97 | 0.71 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 91.00 | 7.45 | 8.20 | 7.83 | 7.76 | -0.29 | -3.61% | 0.09 | 102 | 599 | 0.94 | 0.68 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 92.00 | 6.70 | 7.45 | 7.08 | 7.07 | -0.63 | -8.19% | 0.08 | 172 | 728 | 0.92 | 0.65 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 92.50 | 6.25 | 7.20 | 6.73 | 6.23 | -0.67 | -9.71% | 0.07 | 56 | 441 | 0.91 | 0.64 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 93.00 | 5.90 | 6.90 | 6.40 | 5.80 | -1.20 | -17.15% | 0.07 | 135 | 856 | 0.90 | 0.62 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 94.00 | 5.60 | 6.25 | 5.93 | 6.08 | -0.42 | -6.47% | 0.06 | 510 | 2,553 | 0.91 | 0.59 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 5.35 | 5.55 | 5.45 | 5.47 | -0.53 | -8.84% | 0.06 | 2,258 | 8,204 | 0.93 | 0.56 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 96.00 | 4.65 | 5.00 | 4.83 | 4.83 | -0.72 | -12.98% | 0.05 | 1,245 | 9,130 | 0.90 | 0.53 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 97.00 | 4.30 | 4.60 | 4.45 | 4.45 | -0.15 | -3.27% | 0.05 | 545 | 700 | 0.92 | 0.49 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 97.50 | 4.05 | 4.25 | 4.15 | 4.20 | -0.47 | -10.07% | 0.04 | 582 | 2,211 | 0.90 | 0.48 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 98.00 | 3.85 | 4.10 | 3.98 | 3.93 | -0.57 | -12.67% | 0.04 | 932 | 1,059 | 0.91 | 0.46 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 99.00 | 3.20 | 3.65 | 3.43 | 3.48 | -0.12 | -3.34% | 0.03 | 863 | 930 | 0.88 | 0.43 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 3.10 | 3.15 | 3.13 | 3.15 | -0.50 | -13.70% | 0.03 | 4,810 | 15,366 | 0.89 | 0.40 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 101.00 | 2.65 | 2.94 | 2.80 | 2.75 | -0.28 | -9.25% | 0.03 | 387 | 747 | 0.89 | 0.36 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 102.00 | 2.34 | 2.56 | 2.45 | 2.41 | -0.64 | -20.99% | 0.02 | 511 | 6,848 | 0.89 | 0.33 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 103.00 | 2.03 | 2.22 | 2.13 | 2.14 | -0.32 | -13.01% | 0.02 | 805 | 5,869 | 0.88 | 0.30 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 104.00 | 1.74 | 1.94 | 1.84 | 1.86 | -0.58 | -23.77% | 0.02 | 343 | 768 | 0.87 | 0.28 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 1.55 | 1.65 | 1.60 | 1.58 | -0.52 | -24.77% | 0.02 | 3,093 | 5,473 | 0.86 | 0.25 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 106.00 | 1.34 | 1.46 | 1.40 | 1.33 | -0.60 | -31.09% | 0.01 | 581 | 620 | 0.86 | 0.22 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 107.00 | 1.17 | 1.26 | 1.22 | 1.21 | -0.32 | -20.92% | 0.01 | 667 | 1,008 | 0.86 | 0.20 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 108.00 | 0.99 | 1.05 | 1.02 | 1.02 | -0.36 | -26.09% | 0.01 | 554 | 466 | 0.85 | 0.18 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 109.00 | 0.84 | 0.98 | 0.91 | 0.91 | -0.25 | -21.56% | 0.01 | 177 | 269 | 0.86 | 0.16 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.33 | -30.00% | 0.01 | 4,088 | 7,123 | 0.86 | 0.14 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 111.00 | 0.61 | 0.74 | 0.68 | 0.61 | -0.34 | -35.79% | 0.01 | 146 | 305 | 0.86 | 0.12 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 112.00 | 0.49 | 0.61 | 0.55 | 0.56 | -0.19 | -25.34% | 0.00 | 479 | 868 | 0.85 | 0.11 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 113.00 | 0.42 | 0.52 | 0.47 | 0.45 | -0.29 | -39.19% | 0.00 | 84 | 185 | 0.85 | 0.10 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 114.00 | 0.35 | 0.48 | 0.42 | 0.34 | -0.28 | -45.17% | 0.00 | 113 | 349 | 0.86 | 0.08 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.30 | 0.36 | 0.33 | 0.33 | -0.25 | -43.11% | 0.00 | 2,308 | 23,918 | 0.84 | 0.07 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 116.00 | 0.22 | 0.36 | 0.29 | 0.25 | -0.20 | -44.45% | 0.00 | 80 | 224 | 0.85 | 0.07 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 117.00 | 0.17 | 0.36 | 0.27 | 0.23 | -0.17 | -42.50% | 0.00 | 94 | 51 | 0.86 | 0.06 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 118.00 | 0.17 | 0.26 | 0.22 | 0.19 | -0.21 | -52.50% | 0.00 | 126 | 118 | 0.86 | 0.05 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 119.00 | 0.13 | 0.31 | 0.22 | 0.21 | -0.08 | -27.59% | 0.00 | 28 | 167 | 0.88 | 0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 0.14 | 0.15 | 0.15 | 0.13 | -0.17 | -56.67% | 0.00 | 2,501 | 24,065 | 0.85 | 0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 121.00 | 0.03 | 0.42 | 0.23 | % | 0.00 | 0 | 0 | 0.89 | 0.03 | 0.01 | -0.06 | 2/13/2026 4:00:04 PM EST | |||
| 122.00 | 0.02 | 0.25 | 0.14 | 0.27 | +0.05 | +22.73% | 0.00 | 13 | 54 | 0.84 | 0.03 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 123.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.00 | 0.02 | 0.00 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 124.00 | 0.00 | 0.18 | 0.09 | 0.23 | +0.13 | +130.00% | 0.00 | 55 | 102 | 1.00 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 349 | 29,921 | 0.86 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 2,057 | 8,305 | 0.90 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 154 | 10,607 | 1.00 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 134 | 13,209 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 784 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 4,140 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,714 | 1.48 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.37 | 0.19 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 473 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.52 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.78 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 264 | 2.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 457 | 2.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 368 | 2.74 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 290 | 1,533 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 500 | 498 | 1.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 839 | 1,338 | 2.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.01 | % | 0.01 | 1,500 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 37.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 1,089 | 3.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.19 | 0.10 | 0.01 | % | 0.00 | 350 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 993 | 1,951 | 2.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.63 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.00 | 10 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 16,295 | 18,611 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.20 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.56 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 470 | 2.56 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 182 | 3.01 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 67 | 20,104 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 1.09 | 0.55 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 52.00 | 0.00 | 1.14 | 0.57 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.71 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 54.00 | 0.00 | 0.64 | 0.32 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 55.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 1,366 | 3,589 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 1.19 | 0.60 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 57.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 59.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 188 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 580 | 12,585 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 61.00 | 0.00 | 0.12 | 0.06 | 0.10 | -0.03 | -23.08% | 0.00 | 32 | 25 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 62.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 5 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 62.50 | 0.04 | 0.11 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 56 | 3,378 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 64.00 | 0.03 | 0.17 | 0.10 | 0.11 | -0.16 | -59.26% | 0.00 | 46 | 1 | 1.36 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 65.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 342 | 2,663 | 1.39 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 66.00 | 0.05 | 0.19 | 0.12 | 0.15 | -0.04 | -21.06% | 0.00 | 7 | 6 | 1.26 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 67.50 | 0.12 | 0.21 | 0.17 | 0.14 | -0.11 | -44.00% | 0.00 | 56 | 2,029 | 1.34 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 69.00 | 0.07 | 0.24 | 0.16 | 0.18 | -0.09 | -33.34% | 0.00 | 273 | 1 | 1.24 | -0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 0.15 | 0.21 | 0.18 | 0.19 | -0.13 | -40.63% | 0.00 | 752 | 5,201 | 1.23 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 71.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.36 | -63.16% | 0.00 | 5 | 15 | 1.18 | -0.03 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 72.50 | 0.25 | 0.33 | 0.29 | 0.27 | -0.18 | -40.00% | 0.00 | 283 | 2,087 | 1.23 | -0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 73.00 | 0.23 | 0.36 | 0.30 | 0.31 | -0.17 | -35.42% | 0.00 | 2,062 | 605 | 1.21 | -0.03 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 74.00 | 0.20 | 0.41 | 0.31 | 0.32 | -0.17 | -34.70% | 0.00 | 4 | 28 | 1.16 | -0.04 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 0.33 | 0.40 | 0.37 | 0.37 | -0.23 | -38.34% | 0.00 | 1,078 | 10,355 | 1.16 | -0.05 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 76.00 | 0.38 | 0.49 | 0.44 | 0.47 | -0.32 | -40.51% | 0.01 | 64 | 71 | 1.16 | -0.06 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 77.00 | 0.44 | 0.52 | 0.48 | 0.47 | -0.37 | -44.05% | 0.01 | 361 | 43 | 1.13 | -0.06 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 77.50 | 0.44 | 0.58 | 0.51 | 0.58 | -0.22 | -27.50% | 0.01 | 156 | 1,278 | 1.12 | -0.07 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 78.00 | 0.51 | 0.59 | 0.55 | 0.55 | -0.37 | -40.22% | 0.01 | 77 | 34 | 1.12 | -0.07 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 79.00 | 0.57 | 0.68 | 0.63 | 0.66 | -0.42 | -38.89% | 0.01 | 141 | 45 | 1.10 | -0.09 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 0.64 | 0.72 | 0.68 | 0.72 | -0.43 | -37.40% | 0.01 | 1,241 | 32,243 | 1.07 | -0.10 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 81.00 | 0.77 | 0.81 | 0.79 | 0.95 | -0.27 | -22.14% | 0.01 | 131 | 247 | 1.06 | -0.11 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 82.00 | 0.83 | 0.98 | 0.91 | 1.03 | -0.33 | -24.27% | 0.01 | 159 | 69 | 1.05 | -0.12 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 82.50 | 0.94 | 1.01 | 0.98 | 1.01 | -0.59 | -36.88% | 0.01 | 118 | 2,440 | 1.05 | -0.13 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 83.00 | 1.00 | 1.12 | 1.06 | 1.05 | -0.47 | -30.93% | 0.01 | 377 | 333 | 1.05 | -0.14 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 84.00 | 1.11 | 1.26 | 1.19 | 1.20 | -0.47 | -28.15% | 0.01 | 146 | 158 | 1.03 | -0.16 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 1.25 | 1.42 | 1.34 | 1.36 | -0.49 | -26.49% | 0.02 | 1,334 | 5,422 | 1.01 | -0.17 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 86.00 | 1.45 | 1.66 | 1.56 | 1.67 | -0.36 | -17.74% | 0.02 | 148 | 327 | 1.01 | -0.19 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 87.00 | 1.62 | 1.89 | 1.76 | 1.94 | -0.43 | -18.15% | 0.02 | 154 | 477 | 1.00 | -0.22 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 87.50 | 1.64 | 2.01 | 1.83 | 2.02 | -0.77 | -27.60% | 0.02 | 167 | 1,958 | 0.98 | -0.23 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 88.00 | 1.89 | 2.14 | 2.02 | 1.98 | -0.58 | -22.66% | 0.02 | 252 | 810 | 1.00 | -0.24 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 89.00 | 2.13 | 2.35 | 2.24 | 2.19 | -0.71 | -24.49% | 0.03 | 225 | 788 | 0.98 | -0.26 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 2.38 | 2.52 | 2.45 | 2.50 | -0.70 | -21.88% | 0.03 | 2,086 | 5,187 | 0.95 | -0.29 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 91.00 | 2.75 | 3.15 | 2.95 | 2.95 | -0.88 | -22.98% | 0.03 | 200 | 796 | 0.99 | -0.32 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 92.00 | 3.05 | 3.55 | 3.30 | 3.31 | -0.69 | -17.25% | 0.04 | 679 | 400 | 0.98 | -0.35 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 92.50 | 3.25 | 3.75 | 3.50 | 3.75 | -0.20 | -5.07% | 0.04 | 198 | 926 | 0.98 | -0.36 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 93.00 | 3.30 | 4.05 | 3.68 | 3.67 | -0.58 | -13.65% | 0.04 | 355 | 687 | 0.97 | -0.38 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 94.00 | 3.80 | 4.05 | 3.93 | 4.01 | -0.59 | -12.83% | 0.04 | 364 | 424 | 0.93 | -0.41 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 4.20 | 4.40 | 4.30 | 4.40 | -0.75 | -14.57% | 0.05 | 1,785 | 4,509 | 0.91 | -0.44 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 96.00 | 4.60 | 5.00 | 4.80 | 4.77 | -0.88 | -15.58% | 0.05 | 792 | 189 | 0.91 | -0.47 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 97.00 | 5.15 | 5.55 | 5.35 | 5.39 | -1.55 | -22.34% | 0.06 | 491 | 314 | 0.91 | -0.51 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 97.50 | 5.20 | 5.85 | 5.53 | 6.20 | +0.15 | +2.48% | 0.06 | 22 | 710 | 0.89 | -0.52 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 98.00 | 5.60 | 6.10 | 5.85 | 6.53 | -0.65 | -9.06% | 0.06 | 355 | 140 | 0.90 | -0.54 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 99.00 | 6.15 | 6.75 | 6.45 | 7.00 | -0.85 | -10.83% | 0.07 | 254 | 252 | 0.90 | -0.57 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 6.80 | 7.25 | 7.03 | 7.12 | -1.48 | -17.21% | 0.07 | 866 | 3,570 | 0.89 | -0.60 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 101.00 | 7.35 | 8.45 | 7.90 | 7.65 | -2.28 | -22.97% | 0.08 | 21 | 232 | 0.93 | -0.64 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 102.00 | 8.05 | 9.10 | 8.58 | 8.65 | -0.85 | -8.95% | 0.08 | 20 | 51 | 0.93 | -0.67 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 103.00 | 8.60 | 9.80 | 9.20 | 9.12 | -0.68 | -6.94% | 0.09 | 19 | 34 | 0.91 | -0.70 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 104.00 | 9.40 | 11.40 | 10.40 | 9.00 | -1.85 | -17.06% | 0.10 | 3 | 307 | 1.00 | -0.72 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 10.20 | 12.10 | 11.15 | 11.10 | 0.00 | 0.00% | 0.11 | 55 | 2,015 | 1.00 | -0.75 | 0.03 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 106.00 | 10.80 | 13.45 | 12.13 | 12.24 | -1.16 | -8.66% | 0.11 | 30 | 278 | 1.03 | -0.78 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 107.00 | 11.60 | 14.25 | 12.93 | 13.18 | -0.60 | -4.36% | 0.12 | 7 | 53 | 1.03 | -0.80 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 108.00 | 11.70 | 15.00 | 13.35 | 13.00 | -1.63 | -11.15% | 0.12 | 14 | 58 | 1.32 | -0.82 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 109.00 | 12.00 | 14.90 | 13.45 | 15.21 | 0.00 | 0.00% | 0.12 | 0 | 80 | 1.39 | -0.84 | 0.02 | -0.19 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 14.20 | 16.55 | 15.38 | 15.55 | +0.05 | +0.33% | 0.14 | 23 | 2,207 | 0.98 | -0.86 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 111.00 | 15.15 | 17.15 | 16.15 | 31.62 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.97 | -0.88 | 0.02 | -0.16 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 112.00 | 15.90 | 18.50 | 17.20 | 17.75 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.43 | -0.89 | 0.02 | -0.15 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 113.00 | 17.10 | 19.40 | 18.25 | 18.60 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.04 | -0.90 | 0.01 | -0.13 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 114.00 | 17.70 | 20.30 | 19.00 | 18.19 | -0.97 | -5.07% | 0.17 | 1 | 8 | 1.48 | -0.92 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 18.60 | 21.40 | 20.00 | 19.59 | -1.31 | -6.27% | 0.17 | 5 | 586 | 1.50 | -0.93 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 116.00 | 18.40 | 22.25 | 20.33 | 41.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.54 | -0.93 | 0.01 | -0.10 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 117.00 | 20.65 | 23.15 | 21.90 | 22.21 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.57 | -0.94 | 0.01 | -0.09 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 118.00 | 20.60 | 24.15 | 22.38 | 22.31 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.61 | -0.95 | 0.01 | -0.08 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 119.00 | 21.30 | 25.10 | 23.20 | 23.18 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.64 | -0.96 | 0.01 | -0.07 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 23.80 | 25.50 | 24.65 | 24.37 | -2.58 | -9.58% | 0.21 | 68 | 648 | 1.67 | -0.96 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 121.00 | 24.45 | 27.05 | 25.75 | % | 0.21 | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.06 | 2/13/2026 4:00:04 PM EST | |||
| 122.00 | 25.35 | 28.05 | 26.70 | % | 0.22 | 0 | 0 | 1.74 | -0.97 | 0.01 | -0.05 | 2/13/2026 4:00:04 PM EST | |||
| 123.00 | 25.20 | 29.05 | 27.13 | % | 0.22 | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 124.00 | 26.20 | 30.05 | 28.13 | % | 0.23 | 0 | 0 | 1.79 | -0.98 | 0.00 | -0.04 | 2/13/2026 4:00:04 PM EST | |||
| 125.00 | 28.50 | 31.20 | 29.85 | 30.00 | -1.42 | -4.52% | 0.24 | 2 | 723 | 1.83 | -0.98 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 33.30 | 35.25 | 34.28 | 34.46 | 0.00 | 0.00% | 0.26 | 0 | 55 | 2.06 | -0.99 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 37.15 | 41.00 | 39.08 | 52.33 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.14 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 42.15 | 46.40 | 44.28 | 44.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 47.15 | 51.50 | 49.33 | 67.71 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 52.15 | 56.25 | 54.20 | 51.40 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.58 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 57.15 | 61.50 | 59.33 | 67.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 62.15 | 66.50 | 64.33 | 66.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 67.15 | 71.25 | 69.20 | 69.95 | -6.25 | -8.21% | 0.42 | 5 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 72.15 | 76.50 | 74.33 | 70.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 77.15 | 81.50 | 79.33 | 98.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 82.15 | 86.40 | 84.28 | 85.45 | -20.30 | -19.20% | 0.47 | 2 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 87.15 | 91.50 | 89.33 | 56.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 91.85 | 96.50 | 94.18 | 100.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 97.15 | 101.20 | 99.18 | % | 0.51 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 200.00 | 102.15 | 106.50 | 104.33 | 69.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 112.15 | 116.20 | 114.18 | 84.30 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 4:00:04 PM EST |