Options Chain for CARVANA CO CL A (CVNA) - $342.87 as of 2/13/2026 7:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 196.50 | 200.70 | 198.60 | 203.11 | -104.89 | -34.06% | 1.37 | 1 | 1 | 3.86 | 1.00 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 150.00 | 191.60 | 195.90 | 193.75 | 198.46 | -127.72 | -39.16% | 1.29 | 2 | 2 | 3.73 | 0.99 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 155.00 | 186.65 | 190.95 | 188.80 | 195.93 | -31.57 | -13.88% | 1.22 | 1 | 4 | 3.62 | 0.99 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 160.00 | 181.70 | 186.00 | 183.85 | 148.00 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.50 | 0.99 | 0.00 | -0.19 | 10/31/2025 | 2/13/2026 3:59:42 PM EST |
| 165.00 | 176.80 | 181.05 | 178.93 | 285.23 | 0.00 | 0.00% | 1.08 | 0 | 3 | 3.39 | 0.99 | 0.00 | -0.21 | 1/20/2026 | 2/13/2026 3:59:42 PM EST |
| 170.00 | 171.90 | 176.10 | 174.00 | 173.50 | -44.40 | -20.38% | 1.02 | 1 | 8 | 3.28 | 0.99 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 175.00 | 167.00 | 171.20 | 169.10 | 294.15 | 0.00 | 0.00% | 0.97 | 0 | 2 | 3.19 | 0.98 | 0.00 | -0.33 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 180.00 | 162.10 | 166.30 | 164.20 | 237.63 | 0.00 | 0.00% | 0.91 | 0 | 22 | 3.10 | 0.98 | 0.00 | -0.38 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 185.00 | 157.20 | 161.35 | 159.28 | 122.58 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.00 | 0.98 | 0.00 | -0.42 | 11/7/2025 | 2/13/2026 3:59:42 PM EST |
| 190.00 | 152.35 | 156.45 | 154.40 | 212.50 | 0.00 | 0.00% | 0.81 | 0 | 20 | 2.91 | 0.98 | 0.00 | -0.43 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 195.00 | 147.45 | 151.60 | 149.53 | 257.71 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.82 | 0.98 | 0.00 | -0.43 | 1/8/2026 | 2/13/2026 3:59:42 PM EST |
| 200.00 | 142.60 | 146.70 | 144.65 | 168.00 | 0.00 | 0.00% | 0.72 | 0 | 32 | 2.75 | 0.97 | 0.00 | -0.55 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 205.00 | 137.80 | 141.85 | 139.83 | % | 0.68 | 0 | 0 | 2.67 | 0.97 | 0.00 | -0.53 | 2/13/2026 3:59:42 PM EST | |||
| 210.00 | 132.80 | 137.00 | 134.90 | 180.55 | 0.00 | 0.00% | 0.64 | 0 | 34 | 2.60 | 0.96 | 0.00 | -0.63 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 215.00 | 128.15 | 132.20 | 130.18 | 174.00 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.52 | 0.95 | 0.00 | -0.74 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 220.00 | 123.35 | 127.40 | 125.38 | 134.00 | 0.00 | 0.00% | 0.57 | 0 | 606 | 2.00 | 0.95 | 0.00 | -0.77 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 225.00 | 118.40 | 122.75 | 120.58 | 165.40 | 0.00 | 0.00% | 0.54 | 0 | 9 | 1.94 | 0.95 | 0.00 | -0.74 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 230.00 | 113.80 | 117.85 | 115.83 | 118.80 | -41.80 | -26.03% | 0.50 | 1 | 39 | 1.94 | 0.94 | 0.00 | -0.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 235.00 | 109.10 | 113.50 | 111.30 | 163.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.97 | 0.93 | 0.00 | -0.89 | 2/6/2026 | 2/13/2026 3:59:42 PM EST |
| 240.00 | 104.50 | 108.50 | 106.50 | 156.05 | 0.00 | 0.00% | 0.44 | 0 | 34 | 1.93 | 0.92 | 0.00 | -0.96 | 2/6/2026 | 2/13/2026 3:59:42 PM EST |
| 242.50 | 102.25 | 106.15 | 104.20 | % | 0.43 | 0 | 0 | 1.93 | 0.92 | 0.00 | -1.00 | 2/13/2026 3:59:42 PM EST | |||
| 245.00 | 99.90 | 103.85 | 101.88 | 103.35 | +9.99 | +10.71% | 0.42 | 1 | 6 | 1.92 | 0.92 | 0.00 | -1.02 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 247.50 | 97.60 | 101.55 | 99.58 | % | 0.40 | 0 | 0 | 1.90 | 0.91 | 0.00 | -1.04 | 2/13/2026 3:59:42 PM EST | |||
| 250.00 | 95.25 | 99.20 | 97.23 | 101.87 | -41.03 | -28.72% | 0.39 | 1 | 34 | 1.88 | 0.91 | 0.00 | -1.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 252.50 | 92.95 | 96.90 | 94.93 | % | 0.38 | 0 | 0 | 1.86 | 0.90 | 0.00 | -1.11 | 2/13/2026 3:59:42 PM EST | |||
| 255.00 | 90.65 | 94.60 | 92.63 | % | 0.36 | 0 | 0 | 1.84 | 0.90 | 0.00 | -1.17 | 2/13/2026 3:59:42 PM EST | |||
| 257.50 | 88.35 | 92.30 | 90.33 | % | 0.35 | 0 | 0 | 1.82 | 0.89 | 0.00 | -1.17 | 2/13/2026 3:59:42 PM EST | |||
| 260.00 | 86.05 | 90.10 | 88.08 | 107.00 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.80 | 0.89 | 0.00 | -1.23 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 262.50 | 83.90 | 87.90 | 85.90 | % | 0.33 | 0 | 0 | 1.80 | 0.88 | 0.00 | -1.26 | 2/13/2026 3:59:42 PM EST | |||
| 265.00 | 81.55 | 85.70 | 83.63 | 151.65 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.77 | 0.87 | 0.00 | -1.30 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 267.50 | 79.40 | 83.50 | 81.45 | % | 0.30 | 0 | 0 | 1.76 | 0.87 | 0.00 | -1.28 | 2/13/2026 3:59:42 PM EST | |||
| 270.00 | 77.20 | 81.30 | 79.25 | 79.00 | -2.45 | -3.01% | 0.29 | 13 | 57 | 1.74 | 0.86 | 0.00 | -1.36 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 272.50 | 75.00 | 79.10 | 77.05 | 88.75 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.73 | 0.86 | 0.00 | -1.37 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 275.00 | 72.80 | 76.95 | 74.88 | 96.67 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.71 | 0.85 | 0.00 | -1.39 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 277.50 | 70.65 | 74.80 | 72.73 | 74.70 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.70 | 0.84 | 0.00 | -1.43 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 280.00 | 68.55 | 72.70 | 70.63 | 77.27 | +12.87 | +19.99% | 0.25 | 1 | 280 | 1.68 | 0.83 | 0.00 | -1.46 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 282.50 | 66.60 | 70.75 | 68.68 | 69.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.67 | 0.83 | 0.00 | -1.48 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 285.00 | 64.85 | 68.45 | 66.65 | 72.70 | +1.55 | +2.18% | 0.23 | 1 | 3 | 1.67 | 0.82 | 0.00 | -1.51 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 287.50 | 62.40 | 66.50 | 64.45 | 66.65 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.64 | 0.81 | 0.00 | -1.53 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 290.00 | 61.05 | 64.40 | 62.73 | 67.79 | +3.34 | +5.19% | 0.22 | 1 | 74 | 1.66 | 0.80 | 0.00 | -1.56 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 292.50 | 58.40 | 62.40 | 60.40 | 59.36 | % | 0.21 | 3 | 0 | 1.62 | 0.79 | 0.00 | -1.58 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 295.00 | 56.50 | 60.40 | 58.45 | 57.46 | -7.79 | -11.94% | 0.20 | 3 | 1 | 1.61 | 0.78 | 0.00 | -1.61 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 297.50 | 54.75 | 58.45 | 56.60 | 62.80 | +4.50 | +7.72% | 0.19 | 13 | 9 | 1.60 | 0.78 | 0.00 | -1.63 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 300.00 | 52.65 | 56.55 | 54.60 | 53.75 | -4.25 | -7.33% | 0.18 | 7 | 150 | 1.58 | 0.76 | 0.00 | -1.66 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 302.50 | 50.75 | 54.75 | 52.75 | 55.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.57 | 0.75 | 0.00 | -1.68 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 305.00 | 48.90 | 52.95 | 50.93 | 55.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.56 | 0.74 | 0.00 | -1.70 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 307.50 | 47.60 | 51.05 | 49.33 | 52.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.57 | 0.73 | 0.00 | -1.73 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 310.00 | 46.35 | 48.80 | 47.58 | 53.40 | +12.40 | +30.25% | 0.15 | 7 | 76 | 1.56 | 0.72 | 0.00 | -1.75 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 312.50 | 44.10 | 47.00 | 45.55 | 49.05 | +1.00 | +2.09% | 0.15 | 2 | 21 | 1.53 | 0.71 | 0.00 | -1.77 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 315.00 | 41.85 | 45.30 | 43.58 | 49.55 | +5.40 | +12.24% | 0.14 | 10 | 25 | 1.51 | 0.70 | 0.01 | -1.79 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 317.50 | 40.15 | 43.35 | 41.75 | 45.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.49 | 0.68 | 0.01 | -1.81 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 320.00 | 39.15 | 42.15 | 40.65 | 40.75 | -0.55 | -1.34% | 0.13 | 6 | 480 | 1.51 | 0.67 | 0.01 | -1.83 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 322.50 | 37.55 | 40.65 | 39.10 | 42.60 | -0.80 | -1.85% | 0.12 | 2 | 3 | 1.51 | 0.66 | 0.01 | -1.84 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 325.00 | 35.55 | 38.90 | 37.23 | 37.78 | -3.22 | -7.86% | 0.11 | 5 | 6 | 1.48 | 0.64 | 0.01 | -1.86 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 327.50 | 33.90 | 37.40 | 35.65 | % | 0.11 | 0 | 0 | 1.47 | 0.63 | 0.01 | -1.87 | 2/13/2026 3:59:42 PM EST | |||
| 330.00 | 32.60 | 35.50 | 34.05 | 34.05 | -5.00 | -12.81% | 0.10 | 37 | 400 | 1.46 | 0.62 | 0.01 | -1.88 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 332.50 | 31.70 | 34.25 | 32.98 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.47 | 0.60 | 0.01 | -1.89 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 335.00 | 29.60 | 32.75 | 31.18 | 31.92 | -3.53 | -9.96% | 0.09 | 32 | 10 | 1.44 | 0.59 | 0.01 | -1.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 337.50 | 28.25 | 31.55 | 29.90 | 33.15 | -0.95 | -2.79% | 0.09 | 10 | 22 | 1.44 | 0.57 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 340.00 | 27.35 | 30.15 | 28.75 | 28.70 | -4.30 | -13.03% | 0.08 | 104 | 381 | 1.44 | 0.56 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 342.50 | 26.30 | 28.55 | 27.43 | 26.90 | -4.58 | -14.55% | 0.08 | 4 | 98 | 1.41 | 0.54 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 345.00 | 24.90 | 26.55 | 25.73 | 26.00 | -3.70 | -12.46% | 0.07 | 101 | 44 | 1.41 | 0.53 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 347.50 | 23.20 | 25.55 | 24.38 | 27.80 | -1.17 | -4.04% | 0.07 | 9 | 77 | 1.40 | 0.51 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 350.00 | 22.25 | 24.05 | 23.15 | 23.50 | -5.45 | -18.83% | 0.07 | 135 | 556 | 1.39 | 0.50 | 0.01 | -1.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 352.50 | 21.10 | 23.35 | 22.23 | 23.43 | -3.67 | -13.55% | 0.06 | 10 | 89 | 1.38 | 0.48 | 0.01 | -1.89 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 355.00 | 19.90 | 21.75 | 20.83 | 21.06 | -5.14 | -19.62% | 0.06 | 55 | 207 | 1.40 | 0.47 | 0.01 | -1.89 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 357.50 | 18.95 | 21.05 | 20.00 | 21.85 | -0.24 | -1.09% | 0.06 | 12 | 203 | 1.37 | 0.45 | 0.01 | -1.87 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 360.00 | 17.90 | 20.25 | 19.08 | 19.21 | -6.79 | -26.12% | 0.05 | 114 | 382 | 1.37 | 0.44 | 0.01 | -1.86 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 362.50 | 17.20 | 18.95 | 18.08 | 18.00 | -15.00 | -45.46% | 0.05 | 211 | 12 | 1.38 | 0.42 | 0.01 | -1.84 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 365.00 | 16.15 | 18.25 | 17.20 | 16.66 | -7.34 | -30.59% | 0.05 | 19 | 80 | 1.36 | 0.41 | 0.01 | -1.82 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 367.50 | 15.25 | 17.15 | 16.20 | 18.90 | -2.74 | -12.67% | 0.04 | 17 | 254 | 1.36 | 0.40 | 0.01 | -1.80 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 370.00 | 14.35 | 15.75 | 15.05 | 15.43 | -6.10 | -28.34% | 0.04 | 92 | 489 | 1.36 | 0.38 | 0.01 | -1.78 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 372.50 | 13.60 | 15.45 | 14.53 | 14.40 | -5.22 | -26.61% | 0.04 | 526 | 133 | 1.35 | 0.37 | 0.01 | -1.75 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 375.00 | 12.90 | 13.80 | 13.35 | 13.95 | -4.32 | -23.65% | 0.04 | 26 | 1,194 | 1.34 | 0.35 | 0.01 | -1.73 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 377.50 | 12.10 | 14.15 | 13.13 | 17.30 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.36 | 0.34 | 0.01 | -1.70 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 380.00 | 11.80 | 12.25 | 12.03 | 12.40 | -4.89 | -28.29% | 0.03 | 10,670 | 17,227 | 1.33 | 0.33 | 0.01 | -1.67 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 382.50 | 10.80 | 12.55 | 11.68 | 13.60 | -2.10 | -13.38% | 0.03 | 38 | 25 | 1.34 | 0.31 | 0.01 | -1.64 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 385.00 | 10.10 | 11.90 | 11.00 | 10.58 | -4.47 | -29.71% | 0.03 | 30 | 294 | 1.35 | 0.30 | 0.01 | -1.61 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 387.50 | 9.60 | 11.00 | 10.30 | 12.03 | -3.10 | -20.49% | 0.03 | 7 | 58 | 1.34 | 0.29 | 0.01 | -1.57 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 390.00 | 8.95 | 10.30 | 9.63 | 9.69 | -4.81 | -33.18% | 0.02 | 15 | 358 | 1.33 | 0.28 | 0.01 | -1.54 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 392.50 | 8.45 | 10.35 | 9.40 | 11.97 | +0.69 | +6.12% | 0.02 | 1 | 12 | 1.35 | 0.27 | 0.01 | -1.50 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 395.00 | 7.90 | 9.10 | 8.50 | 8.70 | -3.50 | -28.69% | 0.02 | 21 | 64 | 1.32 | 0.26 | 0.01 | -1.47 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 397.50 | 7.35 | 9.50 | 8.43 | 12.50 | -1.26 | -9.16% | 0.02 | 1 | 30 | 1.35 | 0.24 | 0.00 | -1.43 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 400.00 | 6.90 | 7.80 | 7.35 | 7.48 | -3.74 | -33.34% | 0.02 | 259 | 1,500 | 1.31 | 0.23 | 0.00 | -1.39 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 402.50 | 6.40 | 8.70 | 7.55 | 7.60 | -2.60 | -25.49% | 0.02 | 19 | 75 | 1.35 | 0.22 | 0.00 | -1.36 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 405.00 | 6.05 | 7.65 | 6.85 | 8.38 | -3.17 | -27.45% | 0.02 | 34 | 174 | 1.34 | 0.21 | 0.00 | -1.32 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 407.50 | 5.65 | 7.95 | 6.80 | 9.05 | -1.14 | -11.19% | 0.02 | 3 | 5 | 1.35 | 0.20 | 0.00 | -1.28 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 410.00 | 5.25 | 7.15 | 6.20 | 6.13 | -2.97 | -32.64% | 0.02 | 134 | 362 | 1.34 | 0.19 | 0.00 | -1.24 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 412.50 | 4.90 | 6.50 | 5.70 | 5.67 | -3.58 | -38.71% | 0.01 | 4 | 29 | 1.32 | 0.18 | 0.00 | -1.20 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 415.00 | 4.55 | 5.75 | 5.15 | 6.00 | -1.90 | -24.06% | 0.01 | 61 | 153 | 1.31 | 0.17 | 0.00 | -1.16 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 417.50 | 4.05 | 5.90 | 4.98 | 6.05 | -1.94 | -24.28% | 0.01 | 4 | 28 | 1.32 | 0.17 | 0.00 | -1.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 420.00 | 4.30 | 5.05 | 4.68 | 5.00 | -2.98 | -37.35% | 0.01 | 60 | 918 | 1.32 | 0.16 | 0.00 | -1.08 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 422.50 | 3.55 | 5.45 | 4.50 | 6.74 | +0.79 | +13.28% | 0.01 | 17 | 353 | 1.34 | 0.15 | 0.00 | -1.05 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 425.00 | 3.35 | 5.00 | 4.18 | 4.82 | -1.68 | -25.85% | 0.01 | 123 | 2,208 | 1.32 | 0.14 | 0.00 | -1.01 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 427.50 | 3.10 | 5.10 | 4.10 | 6.13 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.34 | 0.14 | 0.00 | -0.97 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 430.00 | 2.82 | 4.35 | 3.59 | 4.00 | -1.78 | -30.80% | 0.01 | 32 | 3,697 | 1.31 | 0.13 | 0.00 | -0.94 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 432.50 | 2.70 | 4.15 | 3.43 | 3.90 | -1.67 | -29.99% | 0.01 | 2 | 1,001 | 1.32 | 0.12 | 0.00 | -0.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 435.00 | 2.44 | 3.90 | 3.17 | 3.00 | -2.00 | -40.00% | 0.01 | 105 | 626 | 1.32 | 0.12 | 0.00 | -0.87 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 437.50 | 2.12 | 3.90 | 3.01 | 4.48 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.32 | 0.11 | 0.00 | -0.83 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 440.00 | 1.89 | 3.70 | 2.80 | 2.81 | -1.89 | -40.22% | 0.01 | 34 | 327 | 1.31 | 0.10 | 0.00 | -0.80 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 442.50 | 1.85 | 3.50 | 2.68 | 4.55 | +0.25 | +5.82% | 0.01 | 4 | 37 | 1.32 | 0.10 | 0.00 | -0.77 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 445.00 | 1.74 | 3.25 | 2.50 | 2.41 | -3.99 | -62.35% | 0.01 | 217 | 79 | 1.32 | 0.09 | 0.00 | -0.74 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 447.50 | 1.74 | 3.15 | 2.45 | 2.66 | -1.46 | -35.44% | 0.01 | 7 | 22 | 1.33 | 0.09 | 0.00 | -0.71 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 450.00 | 1.58 | 2.20 | 1.89 | 2.10 | -1.70 | -44.74% | 0.00 | 212 | 3,501 | 1.31 | 0.08 | 0.00 | -0.68 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 452.50 | 1.58 | 5.00 | 3.29 | 2.60 | -1.00 | -27.78% | 0.01 | 2 | 48 | 1.51 | 0.08 | 0.00 | -0.65 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 455.00 | 1.39 | 2.39 | 1.89 | 2.36 | -1.19 | -33.53% | 0.00 | 5 | 333 | 1.32 | 0.07 | 0.00 | -0.63 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 457.50 | 1.38 | 2.33 | 1.86 | 2.07 | -0.62 | -23.05% | 0.00 | 4 | 27 | 1.33 | 0.07 | 0.00 | -0.60 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 460.00 | 1.22 | 2.09 | 1.66 | 2.01 | -0.94 | -31.87% | 0.00 | 25 | 638 | 1.31 | 0.07 | 0.00 | -0.58 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 462.50 | 1.19 | 2.08 | 1.64 | 1.70 | -1.29 | -43.15% | 0.00 | 2 | 12 | 1.33 | 0.06 | 0.00 | -0.55 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 465.00 | 1.16 | 1.91 | 1.54 | 2.09 | -0.48 | -18.68% | 0.00 | 3 | 249 | 1.33 | 0.06 | 0.00 | -0.53 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 467.50 | 1.07 | 1.91 | 1.49 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.34 | 0.06 | 0.00 | -0.50 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 470.00 | 0.96 | 1.91 | 1.44 | 2.10 | -0.05 | -2.33% | 0.00 | 221 | 2,614 | 1.34 | 0.05 | 0.00 | -0.48 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 472.50 | 0.79 | 1.91 | 1.35 | 1.75 | -0.26 | -12.94% | 0.00 | 6 | 75 | 1.34 | 0.05 | 0.00 | -0.46 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 475.00 | 0.79 | 1.76 | 1.28 | 0.95 | -1.25 | -56.82% | 0.00 | 70 | 276 | 1.35 | 0.05 | 0.00 | -0.44 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 477.50 | 0.61 | 1.63 | 1.12 | 1.05 | -0.75 | -41.67% | 0.00 | 2 | 87 | 1.33 | 0.04 | 0.00 | -0.42 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 480.00 | 0.76 | 1.45 | 1.11 | 1.10 | -0.69 | -38.55% | 0.00 | 42 | 678 | 1.34 | 0.04 | 0.00 | -0.40 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 482.50 | 0.31 | 1.35 | 0.83 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.27 | 0.04 | 0.00 | -0.39 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 485.00 | 0.20 | 1.35 | 0.78 | 0.95 | -1.85 | -66.08% | 0.00 | 122 | 103 | 1.25 | 0.04 | 0.00 | -0.38 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 487.50 | 0.45 | 3.75 | 2.10 | 1.31 | -0.39 | -22.95% | 0.00 | 120 | 70 | 1.52 | 0.03 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 490.00 | 0.24 | 1.00 | 0.62 | 1.00 | -0.35 | -25.93% | 0.00 | 157 | 463 | 1.32 | 0.03 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 492.50 | 0.03 | 3.30 | 1.67 | 1.10 | -0.38 | -25.68% | 0.00 | 102 | 46 | 1.35 | 0.03 | 0.00 | -0.32 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 495.00 | 0.01 | 3.70 | 1.86 | 0.82 | -0.35 | -29.92% | 0.00 | 18 | 177 | 1.35 | 0.03 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 497.50 | 0.02 | 3.65 | 1.84 | 0.77 | -0.61 | -44.21% | 0.00 | 38 | 61 | 1.39 | 0.03 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 500.00 | 0.50 | 1.01 | 0.76 | 0.50 | -0.56 | -52.83% | 0.00 | 475 | 5,754 | 1.39 | 0.03 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 502.50 | 0.01 | 3.60 | 1.81 | 0.80 | -0.68 | -45.95% | 0.00 | 91 | 13 | 1.39 | 0.03 | 0.00 | -0.27 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 505.00 | 0.00 | 1.08 | 0.54 | 0.54 | -0.38 | -41.31% | 0.00 | 8 | 86 | 1.52 | 0.02 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 507.50 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.97 | 0.02 | 0.00 | -0.22 | 2/13/2026 3:59:42 PM EST | |||
| 510.00 | 0.00 | 1.59 | 0.80 | 0.55 | -0.26 | -32.10% | 0.00 | 111 | 516 | 1.40 | 0.02 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 512.50 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 2.01 | 0.02 | 0.00 | -0.19 | 2/13/2026 3:59:42 PM EST | |||
| 515.00 | 0.00 | 3.55 | 1.78 | 0.37 | -0.09 | -19.57% | 0.00 | 10 | 176 | 2.00 | 0.02 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 517.50 | 0.00 | 3.55 | 1.78 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.02 | 0.02 | 0.00 | -0.17 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 520.00 | 0.00 | 0.39 | 0.20 | 0.23 | -0.49 | -68.06% | 0.00 | 193 | 480 | 1.38 | 0.02 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 522.50 | 0.00 | 3.35 | 1.68 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.02 | 0.01 | 0.00 | -0.15 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 525.00 | 0.00 | 1.08 | 0.54 | 0.44 | -0.34 | -43.59% | 0.00 | 19 | 109 | 1.64 | 0.01 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 527.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 2.02 | 0.01 | 0.00 | -0.14 | 2/13/2026 3:59:42 PM EST | |||
| 530.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.33 | -56.90% | 0.00 | 189 | 440 | 1.30 | 0.01 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 532.50 | 0.00 | 3.50 | 1.75 | 0.29 | -0.12 | -29.27% | 0.00 | 14 | 20 | 2.11 | 0.01 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 535.00 | 0.10 | 1.76 | 0.93 | 0.22 | -0.28 | -56.00% | 0.00 | 18 | 52 | 1.54 | 0.01 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 537.50 | 0.00 | 0.41 | 0.21 | 0.41 | -0.03 | -6.82% | 0.00 | 141 | 10 | 1.48 | 0.01 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 540.00 | 0.00 | 0.32 | 0.16 | 0.24 | -0.39 | -61.91% | 0.00 | 244 | 1,023 | 1.44 | 0.01 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 542.50 | 0.00 | 2.87 | 1.44 | % | 0.00 | 0 | 0 | 2.09 | 0.01 | 0.00 | -0.10 | 2/13/2026 3:59:42 PM EST | |||
| 545.00 | 0.00 | 2.98 | 1.49 | % | 0.00 | 0 | 0 | 2.12 | 0.01 | 0.00 | -0.09 | 2/13/2026 3:59:42 PM EST | |||
| 547.50 | 0.00 | 2.84 | 1.42 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.11 | 0.01 | 0.00 | -0.09 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 550.00 | 0.05 | 0.27 | 0.16 | 0.15 | -0.14 | -48.28% | 0.00 | 24 | 5,386 | 1.34 | 0.01 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 552.50 | 0.00 | 3.45 | 1.73 | % | 0.00 | 0 | 0 | 2.23 | 0.01 | 0.00 | -0.07 | 2/13/2026 3:59:42 PM EST | |||
| 560.00 | 0.00 | 0.85 | 0.43 | 0.13 | -0.17 | -56.67% | 0.00 | 1 | 162 | 1.77 | 0.01 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 570.00 | 0.01 | 0.61 | 0.31 | 0.10 | -0.11 | -52.39% | 0.00 | 2 | 4,966 | 1.43 | 0.01 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 580.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.08 | +400.00% | 0.00 | 105 | 111 | 1.70 | 0.00 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 590.00 | 0.00 | 3.25 | 1.63 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.42 | 0.00 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 54 | 2,609 | 1.51 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 610.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.25 | -86.21% | 0.00 | 423 | 519 | 1.41 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 620.00 | 0.00 | 0.33 | 0.17 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 46 | 1.81 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 630.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.06 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 640.00 | 0.00 | 2.63 | 1.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.54 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 650.00 | 0.00 | 0.52 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 344 | 2.04 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 660.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.09 | -90.00% | 0.00 | 7 | 136 | 1.82 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 670.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 479 | 766 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 680.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 700.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 788 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.18 | -28.58% | 0.00 | 360 | 4,004 | 2.87 | 0.00 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 150.00 | 0.43 | 0.68 | 0.56 | 0.44 | -0.35 | -44.31% | 0.00 | 271 | 835 | 2.83 | -0.01 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 155.00 | 0.20 | 0.79 | 0.50 | 0.69 | -0.26 | -27.37% | 0.00 | 20 | 532 | 2.63 | -0.01 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 160.00 | 0.35 | 0.79 | 0.57 | 0.75 | -0.42 | -35.90% | 0.00 | 49 | 416 | 2.63 | -0.01 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 165.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.23 | -21.30% | 0.00 | 56 | 158 | 2.69 | -0.01 | 0.00 | -0.21 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.90 | -0.50 | -35.72% | 0.00 | 42 | 194 | 2.63 | -0.01 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 175.00 | 0.30 | 1.00 | 0.65 | 0.66 | -0.59 | -47.20% | 0.00 | 31 | 862 | 2.37 | -0.02 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 180.00 | 0.30 | 1.35 | 0.83 | 1.15 | -0.05 | -4.17% | 0.00 | 77 | 388 | 2.35 | -0.02 | 0.00 | -0.38 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 185.00 | 0.30 | 2.19 | 1.25 | 1.50 | +0.35 | +30.44% | 0.01 | 95 | 552 | 2.44 | -0.02 | 0.00 | -0.42 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 190.00 | 0.85 | 3.50 | 2.18 | 1.60 | +0.24 | +17.65% | 0.01 | 59 | 179 | 2.74 | -0.02 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 195.00 | 1.00 | 3.40 | 2.20 | 1.75 | +0.32 | +22.38% | 0.01 | 11 | 608 | 2.53 | -0.02 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 200.00 | 1.25 | 1.70 | 1.48 | 1.54 | -0.41 | -21.03% | 0.01 | 95 | 1,951 | 2.28 | -0.03 | 0.00 | -0.55 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 205.00 | 1.03 | 5.00 | 3.02 | 1.66 | -0.20 | -10.76% | 0.01 | 4 | 137 | 2.52 | -0.03 | 0.00 | -0.53 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 210.00 | 1.08 | 3.65 | 2.37 | 1.65 | -0.54 | -24.66% | 0.01 | 12 | 61 | 2.29 | -0.04 | 0.00 | -0.63 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 215.00 | 1.41 | 2.25 | 1.83 | 2.20 | -0.13 | -5.58% | 0.01 | 2 | 80 | 2.11 | -0.05 | 0.00 | -0.74 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 220.00 | 1.57 | 3.10 | 2.34 | 3.00 | +0.04 | +1.36% | 0.01 | 26 | 273 | 2.12 | -0.05 | 0.00 | -0.77 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 225.00 | 2.25 | 5.00 | 3.63 | 2.52 | -0.03 | -1.18% | 0.02 | 19 | 82 | 2.25 | -0.05 | 0.00 | -0.74 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 230.00 | 2.64 | 2.94 | 2.79 | 2.70 | -0.50 | -15.63% | 0.01 | 122 | 1,250 | 2.04 | -0.06 | 0.00 | -0.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 235.00 | 2.46 | 5.00 | 3.73 | 3.23 | -0.77 | -19.25% | 0.02 | 18 | 54 | 2.08 | -0.07 | 0.00 | -0.89 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 240.00 | 2.82 | 4.20 | 3.51 | 3.54 | -1.36 | -27.76% | 0.01 | 75 | 423 | 1.97 | -0.08 | 0.00 | -0.96 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 242.50 | 2.86 | 5.40 | 4.13 | % | 0.02 | 0 | 0 | 2.01 | -0.08 | 0.00 | -1.00 | 2/13/2026 3:59:42 PM EST | |||
| 245.00 | 3.10 | 5.60 | 4.35 | 3.55 | -0.40 | -10.13% | 0.02 | 11 | 82 | 2.00 | -0.08 | 0.00 | -1.02 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 247.50 | 3.35 | 5.80 | 4.58 | 3.71 | % | 0.02 | 1 | 0 | 1.98 | -0.09 | 0.00 | -1.04 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 250.00 | 3.30 | 4.65 | 3.98 | 3.98 | -0.42 | -9.55% | 0.02 | 205 | 11,653 | 1.86 | -0.09 | 0.00 | -1.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 252.50 | 3.50 | 6.20 | 4.85 | 4.67 | % | 0.02 | 1 | 0 | 1.92 | -0.10 | 0.00 | -1.11 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 255.00 | 3.95 | 4.80 | 4.38 | 4.83 | -1.37 | -22.10% | 0.02 | 34 | 112 | 1.82 | -0.10 | 0.00 | -1.17 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 257.50 | 3.90 | 6.70 | 5.30 | % | 0.02 | 0 | 0 | 1.88 | -0.11 | 0.00 | -1.17 | 2/13/2026 3:59:42 PM EST | |||
| 260.00 | 4.35 | 5.75 | 5.05 | 5.02 | -1.48 | -22.77% | 0.02 | 20 | 233 | 1.81 | -0.11 | 0.00 | -1.23 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 262.50 | 4.60 | 7.20 | 5.90 | 4.50 | % | 0.02 | 1 | 0 | 1.86 | -0.12 | 0.00 | -1.26 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 265.00 | 4.75 | 5.75 | 5.25 | 5.50 | +0.30 | +5.77% | 0.02 | 10 | 17 | 1.74 | -0.13 | 0.00 | -1.30 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 267.50 | 5.10 | 7.80 | 6.45 | % | 0.02 | 0 | 0 | 1.82 | -0.13 | 0.00 | -1.28 | 2/13/2026 3:59:42 PM EST | |||
| 270.00 | 5.30 | 6.40 | 5.85 | 5.50 | -1.50 | -21.43% | 0.02 | 31 | 784 | 1.71 | -0.14 | 0.00 | -1.36 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 272.50 | 5.45 | 7.50 | 6.48 | % | 0.02 | 0 | 0 | 1.72 | -0.14 | 0.00 | -1.37 | 2/13/2026 3:59:42 PM EST | |||
| 275.00 | 5.80 | 7.30 | 6.55 | 6.55 | -3.10 | -32.13% | 0.02 | 96 | 553 | 1.68 | -0.15 | 0.00 | -1.39 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 277.50 | 6.15 | 8.15 | 7.15 | 6.80 | -4.40 | -39.29% | 0.03 | 2 | 14 | 1.69 | -0.16 | 0.00 | -1.43 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 280.00 | 6.55 | 7.95 | 7.25 | 7.30 | -1.22 | -14.32% | 0.03 | 179 | 869 | 1.65 | -0.17 | 0.00 | -1.46 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 282.50 | 6.90 | 9.00 | 7.95 | 7.90 | % | 0.03 | 8 | 0 | 1.66 | -0.17 | 0.00 | -1.48 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 285.00 | 7.55 | 8.70 | 8.13 | 8.15 | -0.80 | -8.94% | 0.03 | 135 | 194 | 1.63 | -0.18 | 0.00 | -1.51 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 287.50 | 7.80 | 9.85 | 8.83 | 8.70 | -0.50 | -5.44% | 0.03 | 3 | 7 | 1.63 | -0.19 | 0.00 | -1.53 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 290.00 | 7.40 | 9.35 | 8.38 | 9.16 | -1.44 | -13.59% | 0.03 | 88 | 440 | 1.61 | -0.20 | 0.00 | -1.56 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 292.50 | 8.75 | 10.90 | 9.83 | 9.64 | -0.61 | -5.96% | 0.03 | 3 | 6 | 1.61 | -0.21 | 0.00 | -1.58 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 295.00 | 9.45 | 10.90 | 10.18 | 12.50 | +0.95 | +8.23% | 0.03 | 24 | 154 | 1.59 | -0.22 | 0.00 | -1.61 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 297.50 | 9.90 | 11.60 | 10.75 | 11.10 | +0.16 | +1.47% | 0.04 | 8 | 19 | 1.58 | -0.22 | 0.00 | -1.63 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 300.00 | 9.65 | 11.65 | 10.65 | 11.15 | -1.30 | -10.45% | 0.04 | 749 | 18,264 | 1.57 | -0.24 | 0.00 | -1.66 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 302.50 | 11.20 | 12.75 | 11.98 | 11.95 | -1.50 | -11.16% | 0.04 | 8 | 15 | 1.55 | -0.25 | 0.00 | -1.68 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 305.00 | 11.90 | 13.45 | 12.68 | 12.45 | -1.25 | -9.13% | 0.04 | 63 | 86 | 1.53 | -0.26 | 0.00 | -1.70 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 307.50 | 12.55 | 13.95 | 13.25 | 13.10 | -0.90 | -6.43% | 0.04 | 2 | 6 | 1.53 | -0.27 | 0.00 | -1.73 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 310.00 | 13.25 | 14.70 | 13.98 | 13.35 | -2.15 | -13.88% | 0.05 | 71 | 1,098 | 1.51 | -0.28 | 0.00 | -1.75 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 312.50 | 14.00 | 15.15 | 14.58 | 15.30 | -1.65 | -9.74% | 0.05 | 514 | 1 | 1.50 | -0.29 | 0.00 | -1.77 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 315.00 | 14.75 | 15.80 | 15.28 | 16.03 | -2.22 | -12.17% | 0.05 | 21 | 55 | 1.49 | -0.30 | 0.01 | -1.79 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 317.50 | 15.35 | 16.95 | 16.15 | 17.15 | -4.75 | -21.69% | 0.05 | 17 | 2 | 1.49 | -0.32 | 0.01 | -1.81 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 320.00 | 16.10 | 17.75 | 16.93 | 17.09 | -2.01 | -10.53% | 0.05 | 158 | 728 | 1.47 | -0.33 | 0.01 | -1.83 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 322.50 | 17.55 | 18.80 | 18.18 | 17.80 | -4.76 | -21.10% | 0.06 | 62 | 10 | 1.48 | -0.34 | 0.01 | -1.84 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 325.00 | 18.20 | 19.55 | 18.88 | 19.40 | -1.35 | -6.51% | 0.06 | 161 | 6,092 | 1.46 | -0.36 | 0.01 | -1.86 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 327.50 | 19.20 | 20.60 | 19.90 | 19.65 | -1.05 | -5.08% | 0.06 | 33 | 25 | 1.44 | -0.37 | 0.01 | -1.87 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 330.00 | 20.00 | 21.60 | 20.80 | 20.70 | -2.10 | -9.22% | 0.06 | 88 | 1,087 | 1.47 | -0.38 | 0.01 | -1.88 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 332.50 | 20.95 | 22.75 | 21.85 | 22.99 | +0.29 | +1.28% | 0.07 | 12 | 40 | 1.45 | -0.40 | 0.01 | -1.89 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 335.00 | 22.65 | 23.85 | 23.25 | 23.00 | -2.43 | -9.56% | 0.07 | 115 | 203 | 1.46 | -0.41 | 0.01 | -1.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 337.50 | 23.15 | 24.85 | 24.00 | 24.20 | -2.33 | -8.79% | 0.07 | 34 | 35 | 1.43 | -0.43 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 340.00 | 24.95 | 26.50 | 25.73 | 26.89 | +0.14 | +0.53% | 0.08 | 1,259 | 1,499 | 1.43 | -0.44 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 342.50 | 25.40 | 27.35 | 26.38 | 26.30 | -0.35 | -1.32% | 0.08 | 36 | 28 | 1.42 | -0.46 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 345.00 | 27.40 | 29.65 | 28.53 | 29.50 | -0.51 | -1.70% | 0.08 | 129 | 2,746 | 1.45 | -0.47 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 347.50 | 28.05 | 30.75 | 29.40 | 28.80 | -2.70 | -8.58% | 0.08 | 6 | 20 | 1.42 | -0.49 | 0.01 | -1.91 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 350.00 | 29.90 | 31.15 | 30.53 | 29.90 | -3.35 | -10.08% | 0.09 | 446 | 6,040 | 1.38 | -0.50 | 0.01 | -1.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 352.50 | 30.70 | 33.60 | 32.15 | 33.00 | -0.70 | -2.08% | 0.09 | 22 | 21 | 1.41 | -0.52 | 0.01 | -1.89 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 355.00 | 32.55 | 35.15 | 33.85 | 33.00 | -4.20 | -11.29% | 0.10 | 89 | 729 | 1.43 | -0.53 | 0.01 | -1.89 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 357.50 | 33.15 | 36.70 | 34.93 | 34.55 | +8.30 | +31.62% | 0.10 | 55 | 15 | 1.40 | -0.55 | 0.01 | -1.87 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 360.00 | 35.35 | 38.00 | 36.68 | 35.39 | -3.01 | -7.84% | 0.10 | 642 | 1,241 | 1.41 | -0.56 | 0.01 | -1.86 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 362.50 | 35.75 | 38.30 | 37.03 | 38.88 | +5.98 | +18.18% | 0.10 | 45 | 28 | 1.34 | -0.58 | 0.01 | -1.84 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 365.00 | 37.60 | 41.20 | 39.40 | 39.12 | -2.03 | -4.94% | 0.11 | 106 | 279 | 1.38 | -0.59 | 0.01 | -1.82 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 367.50 | 38.80 | 42.65 | 40.73 | 40.72 | -6.30 | -13.40% | 0.11 | 7 | 26 | 1.36 | -0.60 | 0.01 | -1.80 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 370.00 | 41.10 | 44.35 | 42.73 | 44.15 | -0.40 | -0.90% | 0.12 | 55 | 492 | 1.38 | -0.62 | 0.01 | -1.78 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 372.50 | 42.85 | 45.90 | 44.38 | 44.35 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.38 | -0.63 | 0.01 | -1.75 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 375.00 | 44.80 | 46.75 | 45.78 | 47.35 | +0.40 | +0.86% | 0.12 | 43 | 897 | 1.35 | -0.65 | 0.01 | -1.73 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 377.50 | 45.90 | 49.40 | 47.65 | 58.91 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.36 | -0.66 | 0.01 | -1.70 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 380.00 | 48.20 | 51.00 | 49.60 | 50.93 | +1.33 | +2.69% | 0.13 | 75 | 939 | 1.37 | -0.67 | 0.01 | -1.67 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 382.50 | 49.90 | 52.90 | 51.40 | 52.45 | -3.69 | -6.58% | 0.13 | 54 | 11 | 1.36 | -0.69 | 0.01 | -1.64 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 385.00 | 51.45 | 53.90 | 52.68 | 49.64 | -3.56 | -6.70% | 0.14 | 20 | 84 | 1.32 | -0.70 | 0.01 | -1.61 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 387.50 | 52.75 | 56.50 | 54.63 | 52.00 | -2.55 | -4.68% | 0.14 | 5 | 12 | 1.33 | -0.71 | 0.01 | -1.57 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 390.00 | 55.30 | 57.55 | 56.43 | 58.36 | +1.86 | +3.30% | 0.14 | 26 | 680 | 1.31 | -0.72 | 0.01 | -1.54 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 392.50 | 56.35 | 60.35 | 58.35 | 37.70 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.31 | -0.73 | 0.01 | -1.50 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 395.00 | 59.05 | 62.05 | 60.55 | 59.95 | -12.40 | -17.14% | 0.15 | 2 | 134 | 1.32 | -0.74 | 0.01 | -1.47 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 397.50 | 60.10 | 64.20 | 62.15 | 59.02 | +0.87 | +1.50% | 0.16 | 1 | 2 | 1.30 | -0.76 | 0.00 | -1.43 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 400.00 | 63.45 | 65.35 | 64.40 | 64.50 | -0.43 | -0.67% | 0.16 | 55 | 1,140 | 1.31 | -0.77 | 0.00 | -1.39 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 402.50 | 64.55 | 67.35 | 65.95 | 67.24 | +11.49 | +20.61% | 0.16 | 1 | 29 | 1.27 | -0.78 | 0.00 | -1.36 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 405.00 | 67.20 | 70.35 | 68.78 | 67.00 | -8.69 | -11.49% | 0.17 | 22 | 249 | 1.32 | -0.79 | 0.00 | -1.32 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 407.50 | 68.80 | 72.45 | 70.63 | 74.95 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.30 | -0.80 | 0.00 | -1.28 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 410.00 | 70.95 | 74.55 | 72.75 | 74.80 | +2.40 | +3.32% | 0.18 | 31 | 563 | 1.30 | -0.81 | 0.00 | -1.24 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 412.50 | 72.55 | 76.70 | 74.63 | 74.17 | +2.17 | +3.02% | 0.18 | 1 | 13 | 1.27 | -0.82 | 0.00 | -1.20 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 415.00 | 76.10 | 78.60 | 77.35 | 78.18 | -8.92 | -10.25% | 0.19 | 18 | 169 | 1.32 | -0.82 | 0.00 | -1.16 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 417.50 | 77.20 | 81.05 | 79.13 | 76.53 | +12.53 | +19.58% | 0.19 | 4 | 17 | 1.28 | -0.83 | 0.00 | -1.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 420.00 | 80.50 | 82.70 | 81.60 | 81.50 | +1.55 | +1.94% | 0.19 | 63 | 565 | 1.30 | -0.84 | 0.00 | -1.08 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 422.50 | 81.65 | 85.45 | 83.55 | 90.10 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.27 | -0.85 | 0.00 | -1.05 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 425.00 | 84.00 | 87.80 | 85.90 | 90.27 | +6.19 | +7.37% | 0.20 | 3 | 698 | 1.28 | -0.86 | 0.00 | -1.01 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 427.50 | 86.20 | 90.05 | 88.13 | % | 0.21 | 0 | 0 | 1.27 | -0.86 | 0.00 | -0.97 | 2/13/2026 3:59:42 PM EST | |||
| 430.00 | 88.10 | 92.30 | 90.20 | 91.87 | -7.23 | -7.30% | 0.21 | 6 | 585 | 1.25 | -0.87 | 0.00 | -0.94 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 432.50 | 90.50 | 94.55 | 92.53 | % | 0.21 | 0 | 0 | 1.25 | -0.88 | 0.00 | -0.90 | 2/13/2026 3:59:42 PM EST | |||
| 435.00 | 92.65 | 96.85 | 94.75 | 77.27 | 0.00 | 0.00% | 0.22 | 0 | 57 | 1.23 | -0.88 | 0.00 | -0.87 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 437.50 | 95.05 | 99.20 | 97.13 | 81.03 | 0.00 | 0.00% | 0.22 | 0 | 35 | 1.24 | -0.89 | 0.00 | -0.83 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 440.00 | 97.65 | 101.50 | 99.58 | 103.10 | +0.08 | +0.08% | 0.23 | 1 | 848 | 1.24 | -0.90 | 0.00 | -0.80 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 442.50 | 99.60 | 103.80 | 101.70 | 50.20 | 0.00 | 0.00% | 0.23 | 0 | 61 | 1.23 | -0.90 | 0.00 | -0.77 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 445.00 | 102.05 | 105.95 | 104.00 | 71.99 | 0.00 | 0.00% | 0.23 | 0 | 56 | 1.18 | -0.91 | 0.00 | -0.74 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 447.50 | 104.30 | 108.40 | 106.35 | 98.40 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.16 | -0.91 | 0.00 | -0.71 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 450.00 | 106.60 | 110.20 | 108.40 | 105.40 | -4.92 | -4.46% | 0.24 | 45 | 1,180 | 1.10 | -0.92 | 0.00 | -0.68 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 452.50 | 109.10 | 113.05 | 111.08 | 108.65 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.55 | -0.92 | 0.00 | -0.65 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 455.00 | 111.45 | 115.40 | 113.43 | 57.50 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.61 | -0.93 | 0.00 | -0.63 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 457.50 | 113.85 | 117.75 | 115.80 | 62.60 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.58 | -0.93 | 0.00 | -0.60 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 460.00 | 117.30 | 120.25 | 118.78 | 108.00 | 0.00 | 0.00% | 0.26 | 0 | 625 | 1.59 | -0.93 | 0.00 | -0.58 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 462.50 | 118.65 | 122.50 | 120.58 | 120.95 | +52.52 | +76.75% | 0.26 | 2 | 10 | 1.62 | -0.94 | 0.00 | -0.55 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 465.00 | 120.95 | 125.00 | 122.98 | 122.08 | +2.73 | +2.29% | 0.26 | 1 | 115 | 1.63 | -0.94 | 0.00 | -0.53 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 467.50 | 123.25 | 127.60 | 125.43 | 67.80 | 0.00 | 0.00% | 0.27 | 0 | 25 | 1.65 | -0.94 | 0.00 | -0.50 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 470.00 | 125.75 | 130.00 | 127.88 | 125.10 | 0.00 | 0.00% | 0.27 | 0 | 616 | 1.62 | -0.95 | 0.00 | -0.48 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 472.50 | 128.00 | 132.45 | 130.23 | 106.21 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.64 | -0.95 | 0.00 | -0.46 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 475.00 | 130.60 | 135.00 | 132.80 | 112.57 | 0.00 | 0.00% | 0.28 | 0 | 69 | 1.66 | -0.95 | 0.00 | -0.44 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 477.50 | 133.10 | 137.30 | 135.20 | 89.55 | 0.00 | 0.00% | 0.28 | 0 | 16 | 1.68 | -0.95 | 0.00 | -0.42 | 2/6/2026 | 2/13/2026 3:59:42 PM EST |
| 480.00 | 135.45 | 139.50 | 137.48 | 134.03 | 0.00 | 0.00% | 0.29 | 0 | 216 | 1.70 | -0.96 | 0.00 | -0.40 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 482.50 | 137.90 | 142.00 | 139.95 | 123.10 | 0.00 | 0.00% | 0.29 | 0 | 45 | 1.71 | -0.96 | 0.00 | -0.39 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 485.00 | 140.35 | 144.50 | 142.43 | 121.60 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.72 | -0.96 | 0.00 | -0.38 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 487.50 | 142.75 | 147.00 | 144.88 | % | 0.30 | 0 | 0 | 1.69 | -0.97 | 0.00 | -0.34 | 2/13/2026 3:59:42 PM EST | |||
| 490.00 | 145.20 | 149.50 | 147.35 | 148.16 | +6.65 | +4.70% | 0.30 | 19 | 34 | 1.70 | -0.97 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 492.50 | 147.80 | 151.95 | 149.88 | % | 0.30 | 0 | 0 | 1.72 | -0.97 | 0.00 | -0.32 | 2/13/2026 3:59:42 PM EST | |||
| 495.00 | 150.25 | 154.40 | 152.33 | 153.40 | +85.30 | +125.26% | 0.31 | 10 | 37 | 1.74 | -0.97 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 497.50 | 152.70 | 156.90 | 154.80 | % | 0.31 | 0 | 0 | 1.76 | -0.97 | 0.00 | -0.29 | 2/13/2026 3:59:42 PM EST | |||
| 500.00 | 155.10 | 159.50 | 157.30 | 149.89 | 0.00 | 0.00% | 0.31 | 0 | 114 | 1.78 | -0.97 | 0.00 | -0.28 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 502.50 | 157.65 | 161.80 | 159.73 | % | 0.32 | 0 | 0 | 1.77 | -0.97 | 0.00 | -0.27 | 2/13/2026 3:59:42 PM EST | |||
| 505.00 | 160.10 | 164.30 | 162.20 | 157.95 | 0.00 | 0.00% | 0.32 | 0 | 22 | 1.81 | -0.98 | 0.00 | -0.24 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 507.50 | 162.65 | 166.75 | 164.70 | % | 0.32 | 0 | 0 | 1.83 | -0.98 | 0.00 | -0.22 | 2/13/2026 3:59:42 PM EST | |||
| 510.00 | 165.05 | 169.25 | 167.15 | 132.65 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.85 | -0.98 | 0.00 | -0.22 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 512.50 | 167.55 | 171.70 | 169.63 | % | 0.33 | 0 | 0 | 1.86 | -0.98 | 0.00 | -0.19 | 2/13/2026 3:59:42 PM EST | |||
| 515.00 | 169.95 | 174.20 | 172.08 | 121.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.87 | -0.98 | 0.00 | -0.18 | 2/2/2026 | 2/13/2026 3:59:42 PM EST |
| 517.50 | 172.45 | 176.65 | 174.55 | % | 0.34 | 0 | 0 | 1.89 | -0.98 | 0.00 | -0.17 | 2/13/2026 3:59:42 PM EST | |||
| 520.00 | 174.90 | 179.15 | 177.03 | 123.20 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.90 | -0.98 | 0.00 | -0.17 | 1/30/2026 | 2/13/2026 3:59:42 PM EST |
| 522.50 | 177.20 | 181.65 | 179.43 | % | 0.34 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.15 | 2/13/2026 3:59:42 PM EST | |||
| 525.00 | 179.70 | 184.10 | 181.90 | 79.30 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.93 | -0.99 | 0.00 | -0.16 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 527.50 | 182.15 | 186.60 | 184.38 | % | 0.35 | 0 | 0 | 1.95 | -0.99 | 0.00 | -0.14 | 2/13/2026 3:59:42 PM EST | |||
| 530.00 | 184.65 | 189.10 | 186.88 | 132.23 | 0.00 | 0.00% | 0.35 | 0 | 16 | 1.96 | -0.99 | 0.00 | -0.14 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 532.50 | 187.10 | 191.60 | 189.35 | % | 0.36 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.12 | 2/13/2026 3:59:42 PM EST | |||
| 535.00 | 189.60 | 194.05 | 191.83 | % | 0.36 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.12 | 2/13/2026 3:59:42 PM EST | |||
| 537.50 | 192.10 | 196.55 | 194.33 | % | 0.36 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.12 | 2/13/2026 3:59:42 PM EST | |||
| 540.00 | 194.60 | 199.05 | 196.83 | 172.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.02 | -0.99 | 0.00 | -0.12 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 542.50 | 197.10 | 201.55 | 199.33 | % | 0.37 | 0 | 0 | 2.03 | -0.99 | 0.00 | -0.10 | 2/13/2026 3:59:42 PM EST | |||
| 545.00 | 199.55 | 204.05 | 201.80 | % | 0.37 | 0 | 0 | 2.05 | -0.99 | 0.00 | -0.09 | 2/13/2026 3:59:42 PM EST | |||
| 547.50 | 202.05 | 206.55 | 204.30 | % | 0.37 | 0 | 0 | 2.07 | -0.99 | 0.00 | -0.09 | 2/13/2026 3:59:42 PM EST | |||
| 550.00 | 204.70 | 208.90 | 206.80 | 218.27 | 0.00 | 0.00% | 0.38 | 0 | 13 | 2.08 | -0.99 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 552.50 | 207.05 | 211.55 | 209.30 | % | 0.38 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.07 | 2/13/2026 3:59:42 PM EST | |||
| 560.00 | 214.55 | 219.05 | 216.80 | 183.39 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.14 | -0.99 | 0.00 | -0.07 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 570.00 | 224.55 | 229.05 | 226.80 | 120.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.20 | -0.99 | 0.00 | -0.07 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 580.00 | 234.55 | 239.05 | 236.80 | 131.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.26 | -1.00 | 0.00 | -0.05 | 1/7/2026 | 2/13/2026 3:59:42 PM EST |
| 590.00 | 244.55 | 249.05 | 246.80 | 142.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | -0.03 | 12/15/2025 | 2/13/2026 3:59:42 PM EST |
| 600.00 | 254.55 | 259.05 | 256.80 | 233.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 610.00 | 264.55 | 269.05 | 266.80 | 229.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.42 | -1.00 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 620.00 | 274.55 | 279.00 | 276.78 | % | 0.45 | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 630.00 | 284.55 | 289.00 | 286.78 | 209.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.52 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 3:59:42 PM EST |
| 640.00 | 294.55 | 299.05 | 296.80 | 222.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.57 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:42 PM EST |
| 650.00 | 304.55 | 309.05 | 306.80 | 200.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 2/13/2026 3:59:42 PM EST |
| 660.00 | 314.55 | 319.00 | 316.78 | % | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 670.00 | 324.55 | 329.05 | 326.80 | % | 0.49 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 680.00 | 334.55 | 339.00 | 336.78 | 287.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 700.00 | 354.60 | 359.00 | 356.80 | 256.85 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:42 PM EST |