Options Chain for EATON CORP PLC SHS (ETN) - $391.64 as of 2/13/2026 6:16:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 192.30 | 196.30 | 194.30 | % | 1.00 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 200.00 | 187.30 | 191.30 | 189.30 | 140.67 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 3:59:30 PM EST |
| 210.00 | 177.40 | 181.30 | 179.35 | % | 0.85 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 220.00 | 167.30 | 171.30 | 169.30 | 178.70 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:30 PM EST |
| 230.00 | 157.40 | 161.30 | 159.35 | % | 0.69 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 240.00 | 147.40 | 151.30 | 149.35 | 107.00 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:30 PM EST |
| 250.00 | 137.40 | 141.40 | 139.40 | 97.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:30 PM EST |
| 260.00 | 127.40 | 131.40 | 129.40 | 65.72 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:30 PM EST |
| 270.00 | 117.40 | 121.30 | 119.35 | 61.70 | 0.00 | 0.00% | 0.44 | 0 | 21 | 1.73 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:30 PM EST |
| 275.00 | 112.40 | 116.40 | 114.40 | % | 0.42 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 280.00 | 107.50 | 111.40 | 109.45 | 83.98 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:30 PM EST |
| 285.00 | 102.40 | 105.90 | 104.15 | 64.50 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:30 PM EST |
| 290.00 | 97.50 | 100.90 | 99.20 | 62.00 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:30 PM EST |
| 295.00 | 92.50 | 95.90 | 94.20 | % | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 300.00 | 87.60 | 90.90 | 89.25 | 92.20 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 305.00 | 82.50 | 86.10 | 84.30 | 46.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:30 PM EST |
| 310.00 | 77.60 | 81.50 | 79.55 | 49.00 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.21 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:30 PM EST |
| 315.00 | 72.70 | 76.60 | 74.65 | 24.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:30 PM EST |
| 320.00 | 67.70 | 71.40 | 69.55 | 54.43 | 0.00 | 0.00% | 0.22 | 0 | 36 | 1.06 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:30 PM EST |
| 322.50 | 65.20 | 69.20 | 67.20 | % | 0.21 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 325.00 | 62.80 | 66.80 | 64.80 | 17.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:30 PM EST |
| 327.50 | 60.30 | 64.20 | 62.25 | % | 0.19 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 330.00 | 58.40 | 61.20 | 59.80 | 63.78 | 0.00 | 0.00% | 0.18 | 0 | 151 | 0.92 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 332.50 | 55.40 | 58.60 | 57.00 | 39.75 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:30 PM EST |
| 335.00 | 52.90 | 56.20 | 54.55 | 57.73 | +2.87 | +5.24% | 0.16 | 6 | 13 | 0.86 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 337.50 | 50.50 | 53.60 | 52.05 | 17.10 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.83 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 3:59:30 PM EST |
| 340.00 | 48.50 | 51.30 | 49.90 | 48.84 | -5.31 | -9.81% | 0.15 | 1 | 438 | 0.79 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 342.50 | 45.60 | 48.70 | 47.15 | 24.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.77 | 0.99 | 0.00 | -0.03 | 1/29/2026 | 2/13/2026 3:59:30 PM EST |
| 345.00 | 43.10 | 46.20 | 44.65 | 44.90 | +18.30 | +68.80% | 0.13 | 2 | 6 | 0.73 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 347.50 | 40.70 | 43.80 | 42.25 | 45.25 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.72 | 0.98 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 3:59:30 PM EST |
| 350.00 | 38.70 | 41.50 | 40.10 | 44.00 | -0.25 | -0.57% | 0.11 | 2 | 469 | 0.67 | 0.97 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 352.50 | 35.80 | 39.20 | 37.50 | 28.35 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.69 | 0.97 | 0.00 | -0.10 | 2/10/2026 | 2/13/2026 3:59:30 PM EST |
| 355.00 | 33.40 | 36.40 | 34.90 | 37.14 | +8.34 | +28.96% | 0.10 | 3 | 123 | 0.62 | 0.96 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 357.50 | 30.90 | 34.10 | 32.50 | 34.62 | +0.24 | +0.70% | 0.09 | 1 | 7 | 0.59 | 0.95 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 360.00 | 28.70 | 31.50 | 30.10 | 34.40 | +0.37 | +1.09% | 0.08 | 6 | 1,496 | 0.57 | 0.94 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 362.50 | 26.10 | 29.40 | 27.75 | 18.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.54 | 0.90 | 0.01 | -0.26 | 2/6/2026 | 2/13/2026 3:59:30 PM EST |
| 365.00 | 24.30 | 26.80 | 25.55 | 24.68 | -4.09 | -14.22% | 0.07 | 3 | 295 | 0.39 | 0.88 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 367.50 | 21.40 | 24.70 | 23.05 | % | 0.06 | 0 | 0 | 0.49 | 0.87 | 0.01 | -0.31 | 2/13/2026 3:59:30 PM EST | |||
| 370.00 | 19.60 | 22.10 | 20.85 | 19.95 | -8.55 | -30.00% | 0.06 | 2 | 585 | 0.36 | 0.84 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 372.50 | 16.90 | 20.10 | 18.50 | 24.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.32 | 0.81 | 0.01 | -0.38 | 2/11/2026 | 2/13/2026 3:59:30 PM EST |
| 375.00 | 14.90 | 17.70 | 16.30 | 15.80 | -1.94 | -10.94% | 0.04 | 2 | 95 | 0.33 | 0.78 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 377.50 | 12.90 | 15.80 | 14.35 | 25.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | 0.74 | 0.02 | -0.43 | 2/11/2026 | 2/13/2026 3:59:30 PM EST |
| 380.00 | 11.30 | 13.50 | 12.40 | 12.40 | -3.23 | -20.67% | 0.03 | 3 | 781 | 0.32 | 0.70 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 382.50 | 9.50 | 11.90 | 10.70 | 14.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.32 | 0.65 | 0.02 | -0.47 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 385.00 | 8.30 | 9.90 | 9.10 | 10.90 | -11.40 | -51.13% | 0.02 | 4 | 221 | 0.32 | 0.60 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 387.50 | 7.60 | 8.30 | 7.95 | 6.60 | -4.00 | -37.74% | 0.02 | 37 | 88 | 0.33 | 0.55 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 390.00 | 6.40 | 7.00 | 6.70 | 6.10 | -3.85 | -38.70% | 0.02 | 8 | 142 | 0.33 | 0.49 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 392.50 | 5.20 | 6.50 | 5.85 | 4.89 | -2.61 | -34.80% | 0.01 | 12 | 11 | 0.34 | 0.43 | 0.02 | -0.47 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 395.00 | 3.20 | 5.50 | 4.35 | 4.35 | -3.35 | -43.51% | 0.01 | 10 | 47 | 0.32 | 0.37 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 397.50 | 2.60 | 3.70 | 3.15 | 4.50 | -0.04 | -0.89% | 0.01 | 1 | 6 | 0.30 | 0.32 | 0.02 | -0.42 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 400.00 | 2.00 | 3.00 | 2.50 | 2.34 | -1.46 | -38.43% | 0.01 | 17 | 587 | 0.30 | 0.26 | 0.02 | -0.38 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 402.50 | 1.40 | 3.10 | 2.25 | 1.90 | -2.10 | -52.50% | 0.01 | 2 | 17 | 0.32 | 0.22 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 405.00 | 1.05 | 2.50 | 1.78 | 1.20 | -1.80 | -60.00% | 0.00 | 36 | 53 | 0.28 | 0.18 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 407.50 | 0.80 | 3.10 | 1.95 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.35 | 0.15 | 0.01 | -0.27 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 410.00 | 0.60 | 2.85 | 1.73 | 1.10 | -1.30 | -54.17% | 0.00 | 5 | 927 | 0.36 | 0.12 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 412.50 | 0.45 | 2.70 | 1.58 | 1.00 | -0.68 | -40.48% | 0.00 | 5 | 1 | 0.38 | 0.10 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 415.00 | 0.05 | 0.90 | 0.48 | 1.20 | -0.30 | -20.00% | 0.00 | 1 | 174 | 0.28 | 0.09 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 417.50 | 0.25 | 2.45 | 1.35 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.01 | -0.16 | 2/13/2026 3:59:30 PM EST | |||
| 420.00 | 0.00 | 2.40 | 1.20 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | 0.04 | 0.01 | -0.10 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 422.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.08 | 2/13/2026 3:59:30 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | 0.78 | % | 0.00 | 1 | 0 | 0.56 | 0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:30 PM EST | |
| 427.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.05 | 2/13/2026 3:59:30 PM EST | |||
| 430.00 | 0.00 | 1.80 | 0.90 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.59 | 0.01 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 432.50 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.03 | 2/13/2026 3:59:30 PM EST | |||
| 435.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.03 | 2/13/2026 3:59:30 PM EST | |||
| 437.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:30 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 2/13/2026 3:59:30 PM EST |
| 442.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:30 PM EST | |||
| 445.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:30 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 500.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:30 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 3:59:30 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:30 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:30 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:30 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.66 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:30 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,732 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 285.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:30 PM EST |
| 290.00 | 0.05 | 1.65 | 0.85 | 0.30 | +0.10 | +50.00% | 0.00 | 17 | 3,457 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 295.00 | 0.05 | 2.25 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:30 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.11 | -26.83% | 0.00 | 2 | 244 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 305.00 | 0.00 | 2.30 | 1.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:30 PM EST |
| 310.00 | 0.05 | 2.35 | 1.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 315.00 | 0.00 | 2.35 | 1.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:30 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 322.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 325.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:30 PM EST |
| 327.50 | 0.00 | 2.45 | 1.23 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:30 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 332.50 | 0.00 | 2.55 | 1.28 | 0.30 | -4.35 | -93.55% | 0.00 | 4 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 335.00 | 0.00 | 2.45 | 1.23 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.89 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:30 PM EST |
| 337.50 | 0.00 | 2.65 | 1.33 | 3.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:30 PM EST |
| 340.00 | 0.05 | 1.95 | 1.00 | 0.95 | +0.20 | +26.67% | 0.00 | 2 | 661 | 0.59 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 342.50 | 0.00 | 2.75 | 1.38 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | -0.01 | 0.00 | -0.03 | 2/4/2026 | 2/13/2026 3:59:30 PM EST |
| 345.00 | 0.00 | 2.80 | 1.40 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | -0.01 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 3:59:30 PM EST |
| 347.50 | 0.00 | 2.45 | 1.23 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | -0.02 | 0.00 | -0.06 | 2/9/2026 | 2/13/2026 3:59:30 PM EST |
| 350.00 | 0.25 | 2.00 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.53 | -0.03 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 352.50 | 0.00 | 2.40 | 1.20 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | -0.03 | 0.00 | -0.10 | 2/9/2026 | 2/13/2026 3:59:30 PM EST |
| 355.00 | 0.00 | 2.65 | 1.33 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | -0.04 | 0.00 | -0.12 | 2/10/2026 | 2/13/2026 3:59:30 PM EST |
| 357.50 | 0.00 | 2.55 | 1.28 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | -0.05 | 0.01 | -0.15 | 2/9/2026 | 2/13/2026 3:59:30 PM EST |
| 360.00 | 0.00 | 2.90 | 1.45 | 0.08 | -2.02 | -96.19% | 0.00 | 4 | 59 | 0.60 | -0.06 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 362.50 | 0.40 | 3.00 | 1.70 | 6.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.45 | -0.10 | 0.01 | -0.26 | 2/4/2026 | 2/13/2026 3:59:30 PM EST |
| 365.00 | 0.05 | 3.30 | 1.68 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.38 | -0.12 | 0.01 | -0.31 | 2/10/2026 | 2/13/2026 3:59:30 PM EST |
| 367.50 | 0.75 | 3.30 | 2.03 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.13 | 0.01 | -0.31 | 2/11/2026 | 2/13/2026 3:59:30 PM EST |
| 370.00 | 1.10 | 3.00 | 2.05 | 1.65 | +0.14 | +9.28% | 0.01 | 1 | 95 | 0.39 | -0.16 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 372.50 | 1.10 | 2.90 | 2.00 | 1.35 | +0.23 | +20.54% | 0.01 | 1 | 5 | 0.36 | -0.19 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 375.00 | 1.90 | 3.80 | 2.85 | 2.45 | +0.53 | +27.61% | 0.01 | 12 | 35 | 0.38 | -0.22 | 0.02 | -0.40 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 377.50 | 2.00 | 3.80 | 2.90 | 3.18 | +1.28 | +67.37% | 0.01 | 5 | 1 | 0.34 | -0.26 | 0.02 | -0.43 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 380.00 | 2.90 | 4.30 | 3.60 | 4.00 | +0.34 | +9.29% | 0.01 | 19 | 53 | 0.34 | -0.30 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 382.50 | 3.70 | 4.90 | 4.30 | 2.88 | +0.91 | +46.20% | 0.01 | 1 | 5 | 0.33 | -0.35 | 0.02 | -0.47 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 385.00 | 4.70 | 5.90 | 5.30 | 5.40 | -0.50 | -8.48% | 0.01 | 5 | 100 | 0.34 | -0.40 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 387.50 | 5.70 | 6.40 | 6.05 | 6.40 | +1.80 | +39.13% | 0.02 | 2 | 102 | 0.32 | -0.45 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 390.00 | 6.90 | 8.40 | 7.65 | 6.20 | -2.10 | -25.31% | 0.02 | 25 | 22 | 0.33 | -0.51 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 392.50 | 8.20 | 10.50 | 9.35 | 9.10 | +1.35 | +17.42% | 0.02 | 1 | 21 | 0.35 | -0.57 | 0.02 | -0.47 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 395.00 | 9.30 | 11.30 | 10.30 | 9.28 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.32 | -0.63 | 0.02 | -0.45 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 397.50 | 10.80 | 13.40 | 12.10 | 10.70 | +6.40 | +148.84% | 0.03 | 3 | 5 | 0.33 | -0.68 | 0.02 | -0.42 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 400.00 | 12.30 | 15.20 | 13.75 | 10.42 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.32 | -0.74 | 0.02 | -0.38 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 402.50 | 14.30 | 16.90 | 15.60 | % | 0.04 | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.35 | 2/13/2026 3:59:30 PM EST | |||
| 405.00 | 16.20 | 19.10 | 17.65 | 7.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.82 | 0.02 | -0.32 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 407.50 | 18.20 | 21.20 | 19.70 | 8.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.85 | 0.01 | -0.27 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 410.00 | 20.50 | 23.50 | 22.00 | 49.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.24 | 2/5/2026 | 2/13/2026 3:59:30 PM EST |
| 412.50 | 22.60 | 25.80 | 24.20 | % | 0.06 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.21 | 2/13/2026 3:59:30 PM EST | |||
| 415.00 | 25.60 | 28.20 | 26.90 | 64.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.91 | 0.01 | -0.22 | 2/3/2026 | 2/13/2026 3:59:30 PM EST |
| 417.50 | 27.90 | 30.10 | 29.00 | % | 0.07 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.16 | 2/13/2026 3:59:30 PM EST | |||
| 420.00 | 29.10 | 33.10 | 31.10 | 65.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.10 | 2/5/2026 | 2/13/2026 3:59:30 PM EST |
| 422.50 | 32.70 | 35.40 | 34.05 | % | 0.08 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.08 | 2/13/2026 3:59:30 PM EST | |||
| 425.00 | 35.20 | 37.90 | 36.55 | 34.20 | % | 0.09 | 1 | 0 | 0.57 | -0.98 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:30 PM EST | |
| 427.50 | 37.60 | 40.40 | 39.00 | % | 0.09 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.05 | 2/13/2026 3:59:30 PM EST | |||
| 430.00 | 39.80 | 43.00 | 41.40 | % | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 2/13/2026 3:59:30 PM EST | |||
| 432.50 | 41.60 | 45.30 | 43.45 | % | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 2/13/2026 3:59:30 PM EST | |||
| 435.00 | 44.20 | 47.80 | 46.00 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 2/13/2026 3:59:30 PM EST | |||
| 437.50 | 46.70 | 50.40 | 48.55 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 2/13/2026 3:59:30 PM EST | |||
| 440.00 | 49.00 | 52.90 | 50.95 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:30 PM EST | |||
| 442.50 | 51.80 | 55.40 | 53.60 | % | 0.12 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:30 PM EST | |||
| 445.00 | 54.30 | 57.90 | 56.10 | % | 0.13 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:30 PM EST | |||
| 450.00 | 59.50 | 62.90 | 61.20 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 460.00 | 68.90 | 72.90 | 70.90 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 470.00 | 79.50 | 82.90 | 81.20 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 480.00 | 88.90 | 92.90 | 90.90 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 490.00 | 99.50 | 102.90 | 101.20 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 500.00 | 108.90 | 112.90 | 110.90 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST |