Options Chain for DUOLINGO INC CL A COM (DUOL) - $112.15 as of 2/13/2026 4:44:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 40.50 | 44.60 | 42.55 | % | 0.61 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 75.00 | 36.20 | 39.00 | 37.60 | % | 0.50 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 80.00 | 31.20 | 34.00 | 32.60 | % | 0.41 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 85.00 | 25.90 | 28.80 | 27.35 | % | 0.32 | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 86.00 | 25.20 | 28.00 | 26.60 | % | 0.31 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 87.00 | 23.90 | 26.80 | 25.35 | % | 0.29 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 88.00 | 23.30 | 25.90 | 24.60 | % | 0.28 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 89.00 | 22.00 | 25.10 | 23.55 | % | 0.26 | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 90.00 | 21.50 | 24.10 | 22.80 | % | 0.25 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.05 | 2/13/2026 3:59:52 PM EST | |||
| 91.00 | 20.40 | 23.20 | 21.80 | % | 0.24 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.06 | 2/13/2026 3:59:52 PM EST | |||
| 92.00 | 19.10 | 22.20 | 20.65 | % | 0.22 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.07 | 2/13/2026 3:59:52 PM EST | |||
| 93.00 | 18.10 | 21.20 | 19.65 | % | 0.21 | 0 | 0 | 1.39 | 0.97 | 0.01 | -0.08 | 2/13/2026 3:59:52 PM EST | |||
| 94.00 | 17.10 | 20.10 | 18.60 | % | 0.20 | 0 | 0 | 1.31 | 0.96 | 0.01 | -0.09 | 2/13/2026 3:59:52 PM EST | |||
| 95.00 | 16.50 | 19.50 | 18.00 | 23.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.37 | 0.95 | 0.01 | -0.10 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 96.00 | 15.30 | 18.40 | 16.85 | % | 0.18 | 0 | 0 | 1.28 | 0.95 | 0.01 | -0.12 | 2/13/2026 3:59:52 PM EST | |||
| 97.00 | 14.50 | 17.30 | 15.90 | % | 0.16 | 0 | 0 | 1.20 | 0.93 | 0.01 | -0.13 | 2/13/2026 3:59:52 PM EST | |||
| 98.00 | 13.50 | 16.40 | 14.95 | 17.90 | % | 0.15 | 1 | 0 | 1.17 | 0.92 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 99.00 | 13.10 | 15.40 | 14.25 | % | 0.14 | 0 | 0 | 1.12 | 0.90 | 0.01 | -0.17 | 2/13/2026 3:59:52 PM EST | |||
| 100.00 | 12.10 | 14.30 | 13.20 | 14.40 | +1.00 | +7.47% | 0.13 | 2 | 28 | 1.04 | 0.89 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 101.00 | 11.10 | 13.20 | 12.15 | % | 0.12 | 0 | 0 | 0.96 | 0.87 | 0.02 | -0.20 | 2/13/2026 3:59:52 PM EST | |||
| 102.00 | 10.50 | 13.10 | 11.80 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.10 | 0.85 | 0.02 | -0.22 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 103.00 | 9.70 | 11.60 | 10.65 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 0.83 | 0.02 | -0.24 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 104.00 | 9.00 | 10.80 | 9.90 | 10.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 0.80 | 0.02 | -0.25 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 105.00 | 8.30 | 10.00 | 9.15 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.67 | 0.78 | 0.03 | -0.27 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 106.00 | 8.10 | 8.90 | 8.50 | % | 0.08 | 0 | 0 | 0.71 | 0.75 | 0.03 | -0.28 | 2/13/2026 3:59:52 PM EST | |||
| 107.00 | 6.90 | 8.70 | 7.80 | 8.07 | +0.42 | +5.49% | 0.07 | 1 | 7 | 0.70 | 0.72 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 108.00 | 6.70 | 7.50 | 7.10 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.70 | 0.69 | 0.03 | -0.30 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 109.00 | 6.10 | 7.50 | 6.80 | 6.40 | +1.31 | +25.74% | 0.06 | 3 | 19 | 0.75 | 0.66 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 110.00 | 5.50 | 6.30 | 5.90 | 5.70 | -0.80 | -12.31% | 0.05 | 46 | 168 | 0.70 | 0.62 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 111.00 | 4.70 | 6.00 | 5.35 | 5.47 | -0.23 | -4.04% | 0.05 | 10 | 9 | 0.71 | 0.59 | 0.04 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 112.00 | 4.40 | 5.20 | 4.80 | 4.64 | -0.65 | -12.29% | 0.04 | 183 | 3 | 0.70 | 0.55 | 0.04 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 113.00 | 3.70 | 4.50 | 4.10 | 4.10 | -0.40 | -8.89% | 0.04 | 65 | 8 | 0.68 | 0.51 | 0.04 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 114.00 | 3.40 | 4.00 | 3.70 | 3.70 | % | 0.03 | 8 | 0 | 0.69 | 0.48 | 0.04 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 115.00 | 3.10 | 3.60 | 3.35 | 3.20 | -0.82 | -20.40% | 0.03 | 22 | 62 | 0.70 | 0.44 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 116.00 | 2.70 | 3.00 | 2.85 | 3.80 | -1.10 | -22.45% | 0.02 | 2 | 9 | 0.68 | 0.40 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 117.00 | 1.90 | 2.80 | 2.35 | 2.56 | -0.64 | -20.00% | 0.02 | 11 | 9 | 0.65 | 0.37 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 118.00 | 2.00 | 2.40 | 2.20 | 2.20 | 0.00 | 0.00% | 0.02 | 8 | 1 | 0.68 | 0.33 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 119.00 | 1.25 | 2.10 | 1.68 | 2.60 | +0.05 | +1.97% | 0.01 | 5 | 22 | 0.63 | 0.30 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 120.00 | 1.50 | 1.80 | 1.65 | 1.60 | -0.65 | -28.89% | 0.01 | 155 | 796 | 0.68 | 0.27 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 121.00 | 1.00 | 1.60 | 1.30 | 1.33 | -0.74 | -35.75% | 0.01 | 87 | 3 | 0.63 | 0.23 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 122.00 | 1.10 | 1.25 | 1.18 | 1.17 | -0.61 | -34.27% | 0.01 | 6 | 6 | 0.68 | 0.21 | 0.03 | -0.21 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 123.00 | 0.70 | 1.10 | 0.90 | 1.05 | -0.36 | -25.54% | 0.01 | 10 | 13 | 0.64 | 0.18 | 0.03 | -0.19 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 124.00 | 0.40 | 1.25 | 0.83 | 1.15 | -0.15 | -11.54% | 0.01 | 3 | 14 | 0.64 | 0.16 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 125.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.45 | -37.50% | 0.01 | 58 | 144 | 0.66 | 0.13 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 126.00 | 0.25 | 0.70 | 0.48 | 0.60 | -0.90 | -60.00% | 0.00 | 9 | 6 | 0.61 | 0.11 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 127.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.65 | -55.56% | 0.00 | 40 | 20 | 0.67 | 0.10 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 128.00 | 0.30 | 0.50 | 0.40 | 0.65 | -2.85 | -81.43% | 0.00 | 59 | 3 | 0.63 | 0.08 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 129.00 | 0.05 | 0.45 | 0.25 | 0.47 | -1.18 | -71.52% | 0.00 | 1 | 5 | 0.58 | 0.07 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 130.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.25 | -41.67% | 0.00 | 63 | 252 | 0.69 | 0.06 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 131.00 | 0.30 | 0.45 | 0.38 | 0.40 | -2.50 | -86.21% | 0.00 | 12 | 81 | 0.74 | 0.05 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 132.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.25 | -45.46% | 0.00 | 10 | 104 | 0.73 | 0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 133.00 | 0.00 | 2.15 | 1.08 | 0.40 | -0.14 | -25.93% | 0.01 | 2 | 138 | 1.31 | 0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 134.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.50 | 0.03 | 0.01 | -0.05 | 2/13/2026 3:59:52 PM EST | |||
| 135.00 | 0.10 | 0.35 | 0.23 | 0.23 | -0.17 | -42.50% | 0.00 | 12 | 365 | 0.74 | 0.02 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 136.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.56 | 0.02 | 0.00 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 137.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.30 | 0.02 | 0.00 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 138.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 139.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.24 | -70.59% | 0.00 | 7 | 90 | 1.05 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 91 | 845 | 0.78 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 141.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.26 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 142.00 | 0.00 | 0.95 | 0.48 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.27 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 143.00 | 0.00 | 1.00 | 0.50 | 0.38 | +0.18 | +90.00% | 0.00 | 1 | 17 | 1.31 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 144.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.14 | -0.09 | -39.13% | 0.00 | 1 | 67 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 146.00 | 0.00 | 2.60 | 1.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.88 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 147.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.58 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 148.00 | 0.00 | 2.60 | 1.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 149.00 | 0.00 | 2.90 | 1.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 423 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 152.50 | 0.00 | 2.50 | 1.25 | 0.10 | -0.66 | -86.85% | 0.01 | 11 | 16 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 157.50 | 0.00 | 3.60 | 1.80 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 833 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 162.50 | 0.00 | 2.80 | 1.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1,124 | 2.34 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 2 | 233 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 167.50 | 0.00 | 2.75 | 1.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.33 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 172.50 | 0.00 | 2.60 | 1.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 155 | 2.53 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 826 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.42 | +0.41 | +4,100.00% | 0.00 | 2 | 272 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.23 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 502 | 2.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.18 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 555 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 3.40 | 1.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.84 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 457 | 2.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 929 | 3.22 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.14 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2,058 | 2.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.31 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,332 | 2.87 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.55 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 257 | 3.12 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 3.10 | 1.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 15.80 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 2/13/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 3.10 | 1.55 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:52 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:52 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:52 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:52 PM EST |
| 640.00 | 0.00 | 4.00 | 2.00 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:52 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:52 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 2/13/2026 3:59:52 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.34 | -85.00% | 0.00 | 20 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 87.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 88.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 89.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 90.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.28 | -73.69% | 0.00 | 30 | 56 | 0.78 | -0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 91.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.06 | 2/13/2026 3:59:52 PM EST | |||
| 92.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.07 | 2/13/2026 3:59:52 PM EST | |||
| 93.00 | 0.00 | 0.20 | 0.10 | 0.37 | % | 0.00 | 3 | 0 | 0.80 | -0.03 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 94.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.09 | 2/13/2026 3:59:52 PM EST | |||
| 95.00 | 0.20 | 0.25 | 0.23 | 0.29 | -0.41 | -58.58% | 0.00 | 8 | 228 | 0.75 | -0.05 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 96.00 | 0.00 | 0.30 | 0.15 | 0.35 | -0.75 | -68.19% | 0.00 | 3 | 25 | 0.85 | -0.05 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 97.00 | 0.00 | 0.35 | 0.18 | 1.12 | -0.33 | -22.76% | 0.00 | 2 | 6 | 0.79 | -0.07 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 98.00 | 0.10 | 0.45 | 0.28 | 0.47 | % | 0.00 | 1 | 0 | 0.63 | -0.08 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 99.00 | 0.15 | 0.55 | 0.35 | 0.60 | -1.46 | -70.88% | 0.00 | 5 | 8 | 0.66 | -0.10 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 100.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.55 | -44.00% | 0.01 | 74 | 1,671 | 0.73 | -0.11 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 101.00 | 0.45 | 0.80 | 0.63 | 1.30 | % | 0.01 | 3 | 0 | 0.69 | -0.13 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 102.00 | 0.65 | 1.00 | 0.83 | 1.00 | -1.40 | -58.34% | 0.01 | 3 | 26 | 0.71 | -0.15 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 103.00 | 0.80 | 1.30 | 1.05 | 1.02 | -1.18 | -53.64% | 0.01 | 89 | 3 | 0.70 | -0.17 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 104.00 | 1.20 | 1.45 | 1.33 | 1.30 | -2.18 | -62.65% | 0.01 | 3 | 25 | 0.72 | -0.20 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 105.00 | 1.40 | 1.70 | 1.55 | 1.69 | -0.75 | -30.74% | 0.01 | 63 | 113 | 0.74 | -0.22 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 106.00 | 1.70 | 1.90 | 1.80 | 1.90 | +0.25 | +15.16% | 0.02 | 8 | 14 | 0.73 | -0.25 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 107.00 | 1.95 | 2.25 | 2.10 | 2.45 | -0.52 | -17.51% | 0.02 | 19 | 21 | 0.73 | -0.28 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 108.00 | 2.30 | 2.60 | 2.45 | 2.50 | -2.40 | -48.98% | 0.02 | 12 | 6 | 0.73 | -0.31 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 109.00 | 2.65 | 2.90 | 2.78 | 3.00 | -1.05 | -25.93% | 0.03 | 15 | 69 | 0.72 | -0.34 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 110.00 | 3.00 | 3.30 | 3.15 | 3.19 | -1.01 | -24.05% | 0.03 | 57 | 337 | 0.72 | -0.38 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 111.00 | 3.30 | 3.80 | 3.55 | 3.62 | -1.28 | -26.13% | 0.03 | 29 | 15 | 0.71 | -0.41 | 0.04 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 112.00 | 3.90 | 4.50 | 4.20 | 3.93 | -2.62 | -40.00% | 0.04 | 109 | 40 | 0.72 | -0.45 | 0.04 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 113.00 | 4.40 | 4.90 | 4.65 | 4.60 | -3.55 | -43.56% | 0.04 | 15 | 18 | 0.73 | -0.49 | 0.04 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 114.00 | 4.90 | 5.80 | 5.35 | 4.90 | -2.44 | -33.25% | 0.05 | 10 | 42 | 0.76 | -0.52 | 0.04 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 115.00 | 5.50 | 6.50 | 6.00 | 6.05 | -1.20 | -16.56% | 0.05 | 17 | 262 | 0.77 | -0.56 | 0.04 | -0.31 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 116.00 | 4.50 | 6.70 | 5.60 | 5.79 | -4.05 | -41.16% | 0.05 | 5 | 3 | 0.59 | -0.60 | 0.04 | -0.30 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 117.00 | 6.70 | 7.60 | 7.15 | 7.62 | -2.38 | -23.80% | 0.06 | 1 | 9 | 0.75 | -0.63 | 0.04 | -0.29 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 118.00 | 5.70 | 8.00 | 6.85 | 8.72 | +0.03 | +0.35% | 0.06 | 2 | 12 | 0.54 | -0.67 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 119.00 | 8.00 | 8.90 | 8.45 | 11.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.73 | -0.70 | 0.03 | -0.26 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 120.00 | 7.10 | 9.40 | 8.25 | 8.38 | -2.73 | -24.58% | 0.07 | 45 | 399 | 1.01 | -0.73 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 121.00 | 9.00 | 10.80 | 9.90 | 9.18 | -4.88 | -34.71% | 0.08 | 1 | 2 | 0.72 | -0.77 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 122.00 | 9.20 | 11.70 | 10.45 | 13.15 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.89 | -0.79 | 0.03 | -0.21 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 123.00 | 10.00 | 12.60 | 11.30 | % | 0.09 | 0 | 0 | 0.92 | -0.82 | 0.03 | -0.19 | 2/13/2026 3:59:52 PM EST | |||
| 124.00 | 10.90 | 13.90 | 12.40 | 17.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.02 | -0.84 | 0.02 | -0.17 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 125.00 | 11.90 | 13.50 | 12.70 | 12.70 | -1.52 | -10.69% | 0.10 | 33 | 328 | 0.96 | -0.87 | 0.02 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 126.00 | 13.30 | 15.20 | 14.25 | 14.35 | -3.12 | -17.86% | 0.11 | 4 | 7 | 0.96 | -0.89 | 0.02 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 127.00 | 13.70 | 16.60 | 15.15 | 16.26 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | -0.90 | 0.02 | -0.12 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 128.00 | 14.70 | 17.60 | 16.15 | 13.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | -0.92 | 0.01 | -0.10 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 129.00 | 15.60 | 18.60 | 17.10 | 11.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.16 | -0.93 | 0.01 | -0.09 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 130.00 | 16.90 | 18.00 | 17.45 | 17.87 | -1.00 | -5.30% | 0.13 | 13 | 1,877 | 1.01 | -0.94 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 131.00 | 17.50 | 20.60 | 19.05 | % | 0.15 | 0 | 0 | 1.24 | -0.95 | 0.01 | -0.07 | 2/13/2026 3:59:52 PM EST | |||
| 132.00 | 18.50 | 21.50 | 20.00 | % | 0.15 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.06 | 2/13/2026 3:59:52 PM EST | |||
| 133.00 | 19.50 | 22.40 | 20.95 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.27 | -0.96 | 0.01 | -0.06 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 134.00 | 20.40 | 23.00 | 21.70 | % | 0.16 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.05 | 2/13/2026 3:59:52 PM EST | |||
| 135.00 | 21.40 | 24.30 | 22.85 | 23.42 | -0.23 | -0.98% | 0.17 | 2 | 1,436 | 1.31 | -0.98 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 136.00 | 22.40 | 25.40 | 23.90 | 27.03 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.37 | -0.98 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 137.00 | 23.10 | 26.40 | 24.75 | % | 0.18 | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 138.00 | 24.40 | 27.40 | 25.90 | % | 0.19 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 139.00 | 25.40 | 28.50 | 26.95 | 27.22 | +10.81 | +65.88% | 0.19 | 1 | 15 | 1.49 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 140.00 | 26.30 | 29.20 | 27.75 | 27.28 | -0.62 | -2.23% | 0.20 | 3 | 2,055 | 1.45 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 141.00 | 27.30 | 30.30 | 28.80 | 24.13 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.50 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 142.00 | 28.30 | 31.50 | 29.90 | 25.89 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.59 | -0.99 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 143.00 | 29.30 | 32.30 | 30.80 | 32.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.56 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 144.00 | 30.30 | 33.20 | 31.75 | 31.00 | +3.30 | +11.92% | 0.22 | 1 | 7 | 1.57 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 145.00 | 31.40 | 34.10 | 32.75 | 33.00 | -2.10 | -5.99% | 0.23 | 12 | 343 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 146.00 | 32.30 | 35.00 | 33.65 | 32.36 | -3.74 | -10.36% | 0.23 | 1 | 7 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 147.00 | 33.30 | 36.10 | 34.70 | 29.42 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.63 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 148.00 | 34.10 | 37.10 | 35.60 | 34.52 | +4.32 | +14.31% | 0.24 | 3 | 7 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 149.00 | 34.60 | 38.50 | 36.55 | 37.22 | -2.28 | -5.78% | 0.25 | 3 | 11 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 150.00 | 36.20 | 39.30 | 37.75 | 37.50 | -0.53 | -1.40% | 0.25 | 1,049 | 190 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 152.50 | 38.80 | 42.00 | 40.40 | 38.65 | +4.52 | +13.25% | 0.26 | 1 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 155.00 | 40.80 | 44.50 | 42.65 | 42.80 | -2.20 | -4.89% | 0.28 | 126 | 30 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 157.50 | 43.60 | 46.80 | 45.20 | 46.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 160.00 | 45.30 | 49.60 | 47.45 | 48.30 | +1.10 | +2.34% | 0.30 | 100 | 21 | 2.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 162.50 | 48.60 | 52.00 | 50.30 | 49.00 | +7.04 | +16.78% | 0.31 | 2 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 165.00 | 51.20 | 54.60 | 52.90 | 52.50 | +0.40 | +0.77% | 0.32 | 184 | 23 | 2.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 167.50 | 53.80 | 57.00 | 55.40 | 53.72 | % | 0.33 | 1 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 170.00 | 55.30 | 59.60 | 57.45 | 57.60 | -2.40 | -4.00% | 0.34 | 181 | 22 | 2.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 172.50 | 58.60 | 61.60 | 60.10 | 53.72 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 175.00 | 60.90 | 64.10 | 62.50 | 62.50 | -0.12 | -0.20% | 0.36 | 1,543 | 209 | 2.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 180.00 | 66.20 | 69.60 | 67.90 | 67.50 | -2.50 | -3.58% | 0.38 | 186 | 23 | 2.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 185.00 | 70.70 | 74.40 | 72.55 | 70.90 | -4.10 | -5.47% | 0.39 | 46 | 12 | 2.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 190.00 | 75.90 | 79.40 | 77.65 | 78.40 | -1.60 | -2.00% | 0.41 | 199 | 24 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 195.00 | 81.30 | 84.30 | 82.80 | 80.80 | -4.20 | -4.95% | 0.42 | 26 | 8 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 200.00 | 85.30 | 89.20 | 87.25 | 87.90 | +0.70 | +0.81% | 0.44 | 110 | 15 | 2.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 205.00 | 90.40 | 94.50 | 92.45 | % | 0.45 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 210.00 | 95.30 | 99.50 | 97.40 | 93.04 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 215.00 | 100.40 | 104.50 | 102.45 | % | 0.48 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 220.00 | 105.30 | 109.50 | 107.40 | 106.00 | +6.50 | +6.54% | 0.49 | 4 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 225.00 | 110.40 | 114.50 | 112.45 | % | 0.50 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 230.00 | 115.40 | 119.50 | 117.45 | 82.45 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 240.00 | 125.40 | 130.00 | 127.70 | 92.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 250.00 | 135.30 | 139.50 | 137.40 | 134.28 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 260.00 | 145.40 | 149.50 | 147.45 | 144.31 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 270.00 | 155.40 | 159.50 | 157.45 | 117.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 280.00 | 165.40 | 169.50 | 167.45 | 159.33 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 290.00 | 175.40 | 179.50 | 177.45 | 172.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 300.00 | 185.30 | 189.50 | 187.40 | 153.59 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 310.00 | 195.40 | 199.50 | 197.45 | 193.49 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 320.00 | 205.40 | 209.50 | 207.45 | 186.03 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 330.00 | 215.40 | 219.50 | 217.45 | 213.51 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 340.00 | 225.40 | 229.50 | 227.45 | 158.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:52 PM EST |
| 350.00 | 235.40 | 239.50 | 237.45 | 175.40 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:52 PM EST |
| 360.00 | 245.40 | 249.50 | 247.45 | 243.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 370.00 | 255.40 | 259.50 | 257.45 | 234.33 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 380.00 | 265.40 | 269.50 | 267.45 | 90.40 | 0.00 | 0.00% | 0.70 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:52 PM EST |
| 390.00 | 275.40 | 279.50 | 277.45 | 106.80 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 2/13/2026 3:59:52 PM EST |
| 400.00 | 285.40 | 289.50 | 287.45 | 210.40 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:52 PM EST |
| 410.00 | 295.40 | 299.50 | 297.45 | 218.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:52 PM EST |
| 420.00 | 305.40 | 309.50 | 307.45 | 77.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 2/13/2026 3:59:52 PM EST |
| 430.00 | 315.40 | 319.50 | 317.45 | 80.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 2/13/2026 3:59:52 PM EST |
| 440.00 | 325.40 | 329.50 | 327.45 | 94.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 2/13/2026 3:59:52 PM EST |
| 450.00 | 335.40 | 339.50 | 337.45 | 69.70 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 2/13/2026 3:59:52 PM EST |
| 460.00 | 345.40 | 349.50 | 347.45 | 149.24 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:52 PM EST |
| 470.00 | 355.40 | 359.50 | 357.45 | 157.25 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 2/13/2026 3:59:52 PM EST |
| 480.00 | 365.40 | 369.50 | 367.45 | % | 0.77 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 490.00 | 375.40 | 379.50 | 377.45 | 154.70 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:52 PM EST |
| 500.00 | 385.40 | 389.50 | 387.45 | 94.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 2/13/2026 3:59:52 PM EST |
| 510.00 | 395.40 | 399.50 | 397.45 | % | 0.78 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 520.00 | 405.40 | 409.50 | 407.45 | % | 0.78 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 530.00 | 415.40 | 419.50 | 417.45 | % | 0.79 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 540.00 | 425.40 | 429.50 | 427.45 | 191.80 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 2/13/2026 3:59:52 PM EST |
| 550.00 | 435.40 | 439.50 | 437.45 | 206.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:52 PM EST |
| 560.00 | 445.40 | 449.50 | 447.45 | 215.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:52 PM EST |
| 570.00 | 455.40 | 459.50 | 457.45 | 224.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:52 PM EST |
| 580.00 | 465.40 | 469.50 | 467.45 | 234.40 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:52 PM EST |
| 590.00 | 475.40 | 479.50 | 477.45 | % | 0.81 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 600.00 | 485.40 | 489.50 | 487.45 | % | 0.81 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 610.00 | 495.40 | 499.50 | 497.45 | 261.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:52 PM EST |
| 620.00 | 505.40 | 509.50 | 507.45 | % | 0.82 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 640.00 | 525.40 | 529.50 | 527.45 | 289.80 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 2/13/2026 3:59:52 PM EST |
| 660.00 | 545.40 | 549.50 | 547.45 | % | 0.83 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 680.00 | 565.40 | 569.50 | 567.45 | 304.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 2/13/2026 3:59:52 PM EST |
| 700.00 | 585.40 | 589.50 | 587.45 | 390.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 2/13/2026 3:59:52 PM EST |