Options Chain for GE VERNOVA INC COM (GEV) - $802.13 as of 2/13/2026 7:57:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 667.70 | 675.90 | 671.80 | 534.42 | 0.00 | 0.00% | 5.17 | 0 | 1 | 7.24 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 662.80 | 670.90 | 666.85 | 504.10 | 0.00 | 0.00% | 4.94 | 0 | 1 | 7.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 657.70 | 665.90 | 661.80 | 518.70 | 0.00 | 0.00% | 4.73 | 0 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 652.70 | 660.90 | 656.80 | % | 4.53 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 150.00 | 647.70 | 655.90 | 651.80 | 470.00 | 0.00 | 0.00% | 4.35 | 0 | 5 | 6.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 643.00 | 650.90 | 646.95 | 193.00 | 0.00 | 0.00% | 4.17 | 0 | 1 | 6.53 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 638.00 | 645.90 | 641.95 | % | 4.01 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 165.00 | 633.00 | 640.90 | 636.95 | % | 3.86 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 170.00 | 628.00 | 635.90 | 631.95 | % | 3.72 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 175.00 | 623.00 | 630.90 | 626.95 | 176.50 | 0.00 | 0.00% | 3.58 | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 618.00 | 625.90 | 621.95 | 174.75 | 0.00 | 0.00% | 3.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 613.00 | 620.90 | 616.95 | 183.00 | 0.00 | 0.00% | 3.33 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 608.00 | 615.90 | 611.95 | 510.40 | 0.00 | 0.00% | 3.22 | 0 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 603.00 | 610.90 | 606.95 | 232.18 | 0.00 | 0.00% | 3.11 | 0 | 2 | 5.62 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 598.00 | 605.90 | 601.95 | 493.30 | 0.00 | 0.00% | 3.01 | 0 | 13 | 5.55 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 588.00 | 595.90 | 591.95 | 339.60 | 0.00 | 0.00% | 2.82 | 0 | 16 | 5.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 578.10 | 585.90 | 582.00 | 421.00 | 0.00 | 0.00% | 2.65 | 0 | 2 | 5.18 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 568.10 | 575.90 | 572.00 | 401.35 | 0.00 | 0.00% | 2.49 | 0 | 23 | 4.91 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:55 PM EST |
| 240.00 | 558.30 | 565.90 | 562.10 | 113.85 | 0.00 | 0.00% | 2.34 | 0 | 3 | 4.75 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 2/13/2026 3:59:55 PM EST |
| 250.00 | 548.30 | 555.90 | 552.10 | 442.23 | 0.00 | 0.00% | 2.21 | 0 | 6 | 4.69 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 260.00 | 538.00 | 546.00 | 542.00 | 360.00 | 0.00 | 0.00% | 2.08 | 0 | 12 | 4.54 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/13/2026 3:59:55 PM EST |
| 270.00 | 528.00 | 536.00 | 532.00 | 364.48 | 0.00 | 0.00% | 1.97 | 0 | 8 | 4.40 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:55 PM EST |
| 280.00 | 518.00 | 526.00 | 522.00 | 376.50 | 0.00 | 0.00% | 1.86 | 0 | 16 | 4.26 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 2/13/2026 3:59:55 PM EST |
| 290.00 | 508.00 | 516.00 | 512.00 | 401.39 | 0.00 | 0.00% | 1.77 | 0 | 30 | 4.13 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 300.00 | 498.00 | 506.00 | 502.00 | 381.15 | 0.00 | 0.00% | 1.67 | 0 | 40 | 3.96 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 488.00 | 496.00 | 492.00 | 458.40 | 0.00 | 0.00% | 1.59 | 0 | 29 | 3.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 320.00 | 478.20 | 486.00 | 482.10 | 438.00 | 0.00 | 0.00% | 1.51 | 0 | 23 | 3.77 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 330.00 | 468.20 | 476.00 | 472.10 | 392.80 | 0.00 | 0.00% | 1.43 | 0 | 45 | 3.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 340.00 | 458.00 | 466.00 | 462.00 | 400.00 | 0.00 | 0.00% | 1.36 | 0 | 26 | 3.53 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 350.00 | 448.00 | 456.00 | 452.00 | 407.00 | 0.00 | 0.00% | 1.29 | 0 | 40 | 3.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 360.00 | 438.10 | 446.00 | 442.05 | 265.05 | 0.00 | 0.00% | 1.23 | 0 | 19 | 3.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:55 PM EST |
| 370.00 | 428.10 | 436.00 | 432.05 | 427.16 | 0.00 | 0.00% | 1.17 | 0 | 105 | 3.19 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 380.00 | 418.00 | 426.00 | 422.00 | 347.56 | 0.00 | 0.00% | 1.11 | 0 | 71 | 3.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 390.00 | 408.00 | 416.00 | 412.00 | 325.30 | 0.00 | 0.00% | 1.06 | 0 | 85 | 3.04 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 400.00 | 398.00 | 406.00 | 402.00 | 369.00 | 0.00 | 0.00% | 1.00 | 0 | 107 | 2.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 410.00 | 388.00 | 396.00 | 392.00 | 347.59 | 0.00 | 0.00% | 0.96 | 0 | 70 | 2.84 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 420.00 | 378.00 | 386.00 | 382.00 | 404.50 | 0.00 | 0.00% | 0.91 | 0 | 132 | 2.77 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 430.00 | 368.00 | 376.00 | 372.00 | 300.91 | 0.00 | 0.00% | 0.87 | 0 | 123 | 2.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:55 PM EST |
| 440.00 | 358.00 | 366.00 | 362.00 | 317.17 | 0.00 | 0.00% | 0.82 | 0 | 53 | 2.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 450.00 | 348.40 | 356.00 | 352.20 | 357.64 | -34.30 | -8.76% | 0.78 | 1 | 236 | 2.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 460.00 | 338.00 | 346.00 | 342.00 | 348.62 | 0.00 | 0.00% | 0.74 | 0 | 113 | 2.42 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 470.00 | 328.00 | 336.00 | 332.00 | 261.20 | 0.00 | 0.00% | 0.71 | 0 | 69 | 2.34 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 480.00 | 318.10 | 326.00 | 322.05 | 314.20 | 0.00 | 0.00% | 0.67 | 0 | 25 | 2.26 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 490.00 | 308.30 | 316.00 | 312.15 | 329.75 | 0.00 | 0.00% | 0.64 | 0 | 30 | 2.18 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 500.00 | 298.40 | 306.00 | 302.20 | 303.10 | -25.90 | -7.88% | 0.60 | 1 | 296 | 2.10 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 510.00 | 288.20 | 296.00 | 292.10 | 269.30 | 0.00 | 0.00% | 0.57 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 520.00 | 278.50 | 286.00 | 282.25 | 274.30 | 0.00 | 0.00% | 0.54 | 0 | 86 | 1.93 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 530.00 | 268.20 | 276.00 | 272.10 | 250.80 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 540.00 | 258.60 | 266.60 | 262.60 | 281.00 | 0.00 | 0.00% | 0.49 | 0 | 509 | 1.77 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 550.00 | 248.60 | 256.60 | 252.60 | 247.60 | -23.40 | -8.64% | 0.46 | 2 | 66 | 1.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 560.00 | 238.10 | 246.40 | 242.25 | 254.00 | -7.77 | -2.97% | 0.43 | 3 | 255 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 570.00 | 228.20 | 236.10 | 232.15 | 207.10 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 580.00 | 218.60 | 226.40 | 222.50 | 241.51 | 0.00 | 0.00% | 0.38 | 0 | 125 | 1.53 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 590.00 | 208.30 | 216.40 | 212.35 | 247.80 | 0.00 | 0.00% | 0.36 | 0 | 256 | 1.49 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 600.00 | 198.60 | 206.80 | 202.70 | 214.42 | -11.38 | -5.04% | 0.34 | 1 | 519 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 610.00 | 188.50 | 196.30 | 192.40 | 215.82 | 0.00 | 0.00% | 0.32 | 0 | 96 | 1.32 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 615.00 | 183.50 | 191.30 | 187.40 | 105.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 620.00 | 178.40 | 186.80 | 182.60 | 182.00 | -22.78 | -11.13% | 0.29 | 2 | 180 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 625.00 | 173.70 | 181.40 | 177.55 | 199.30 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 630.00 | 168.30 | 176.90 | 172.60 | 183.00 | -12.24 | -6.27% | 0.27 | 1 | 512 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 635.00 | 163.50 | 171.40 | 167.45 | 105.35 | 0.00 | 0.00% | 0.26 | 0 | 15 | 1.17 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 640.00 | 159.10 | 165.40 | 162.25 | 162.72 | -18.78 | -10.35% | 0.25 | 3 | 512 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 645.00 | 153.90 | 161.50 | 157.70 | 161.74 | +47.64 | +41.76% | 0.24 | 2 | 3 | 1.14 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 650.00 | 148.90 | 157.00 | 152.95 | 154.00 | -20.05 | -11.52% | 0.24 | 8 | 910 | 1.15 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 655.00 | 144.00 | 152.00 | 148.00 | 154.07 | +27.67 | +21.90% | 0.23 | 1 | 13 | 1.08 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 660.00 | 139.00 | 146.80 | 142.90 | 153.44 | -21.14 | -12.11% | 0.22 | 3 | 137 | 1.07 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 665.00 | 134.00 | 141.70 | 137.85 | 118.58 | 0.00 | 0.00% | 0.21 | 0 | 77 | 1.07 | 1.00 | 0.00 | -0.03 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 667.50 | 131.30 | 139.70 | 135.50 | 152.04 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.01 | 1.00 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 670.00 | 129.00 | 136.90 | 132.95 | 132.00 | -27.02 | -17.00% | 0.20 | 3 | 361 | 1.00 | 1.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 672.50 | 126.60 | 134.30 | 130.45 | 51.75 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.98 | 1.00 | 0.00 | -0.05 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 675.00 | 123.90 | 132.20 | 128.05 | 138.77 | -14.37 | -9.39% | 0.19 | 1 | 26 | 0.99 | 1.00 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 677.50 | 121.70 | 129.70 | 125.70 | 99.45 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.99 | 1.00 | 0.00 | -0.06 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 680.00 | 119.00 | 127.00 | 123.00 | 130.65 | -9.67 | -6.90% | 0.18 | 10 | 393 | 0.93 | 0.99 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 682.50 | 116.80 | 124.40 | 120.60 | 128.24 | +76.24 | +146.62% | 0.18 | 4 | 12 | 0.92 | 0.99 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 685.00 | 114.10 | 122.00 | 118.05 | 126.68 | -16.79 | -11.71% | 0.17 | 8 | 21 | 0.91 | 0.99 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 687.50 | 111.60 | 119.50 | 115.55 | 123.37 | -17.65 | -12.52% | 0.17 | 5 | 66 | 0.90 | 0.99 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 690.00 | 109.00 | 117.00 | 113.00 | 114.75 | -20.18 | -14.96% | 0.16 | 25 | 351 | 0.89 | 0.99 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 692.50 | 107.00 | 114.60 | 110.80 | 118.37 | +6.77 | +6.07% | 0.16 | 6 | 36 | 0.87 | 0.99 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 695.00 | 104.50 | 112.00 | 108.25 | 110.53 | -15.97 | -12.63% | 0.16 | 8 | 32 | 0.83 | 0.99 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 697.50 | 101.70 | 109.80 | 105.75 | 108.18 | +53.48 | +97.77% | 0.15 | 8 | 110 | 0.85 | 0.98 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 700.00 | 99.40 | 107.40 | 103.40 | 102.00 | -22.10 | -17.81% | 0.15 | 25 | 3,883 | 0.80 | 0.98 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 702.50 | 96.80 | 105.00 | 100.90 | 101.57 | +49.37 | +94.58% | 0.14 | 1 | 62 | 0.83 | 0.98 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 705.00 | 94.30 | 102.70 | 98.50 | 105.70 | -0.98 | -0.92% | 0.14 | 4 | 63 | 0.84 | 0.98 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 707.50 | 92.10 | 100.00 | 96.05 | 84.74 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.79 | 0.97 | 0.00 | -0.30 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 710.00 | 89.70 | 97.70 | 93.70 | 100.82 | -14.46 | -12.55% | 0.13 | 2 | 1,013 | 0.79 | 0.97 | 0.00 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 712.50 | 87.50 | 95.00 | 91.25 | 83.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.77 | 0.97 | 0.00 | -0.34 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 715.00 | 84.70 | 92.70 | 88.70 | 88.49 | +45.49 | +105.80% | 0.12 | 4 | 30 | 0.76 | 0.96 | 0.00 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 717.50 | 82.30 | 90.30 | 86.30 | % | 0.12 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.40 | 2/13/2026 3:59:55 PM EST | |||
| 720.00 | 82.20 | 87.70 | 84.95 | 94.92 | -8.08 | -7.85% | 0.12 | 8 | 349 | 0.69 | 0.95 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 722.50 | 78.80 | 83.90 | 81.35 | % | 0.11 | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.46 | 2/13/2026 3:59:55 PM EST | |||
| 725.00 | 77.70 | 83.40 | 80.55 | 79.04 | -22.96 | -22.51% | 0.11 | 10 | 95 | 0.71 | 0.94 | 0.00 | -0.49 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 727.50 | 74.10 | 79.20 | 76.65 | % | 0.11 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.52 | 2/13/2026 3:59:55 PM EST | |||
| 730.00 | 71.70 | 77.70 | 74.70 | 89.00 | 0.00 | 0.00% | 0.10 | 0 | 790 | 0.63 | 0.93 | 0.00 | -0.56 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 732.50 | 70.20 | 74.60 | 72.40 | % | 0.10 | 0 | 0 | 0.58 | 0.93 | 0.00 | -0.59 | 2/13/2026 3:59:55 PM EST | |||
| 735.00 | 67.80 | 74.00 | 70.90 | 71.53 | -28.33 | -28.37% | 0.10 | 12 | 138 | 0.67 | 0.92 | 0.00 | -0.63 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 737.50 | 64.60 | 70.00 | 67.30 | 69.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.91 | 0.00 | -0.67 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 740.00 | 63.80 | 69.40 | 66.60 | 62.70 | -23.70 | -27.44% | 0.09 | 50 | 2,748 | 0.52 | 0.90 | 0.00 | -0.70 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 742.50 | 60.30 | 65.60 | 62.95 | % | 0.08 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.74 | 2/13/2026 3:59:55 PM EST | |||
| 745.00 | 57.60 | 63.20 | 60.40 | 61.20 | -33.60 | -35.45% | 0.08 | 12 | 73 | 0.44 | 0.88 | 0.00 | -0.79 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 747.50 | 56.50 | 61.50 | 59.00 | % | 0.08 | 0 | 0 | 0.48 | 0.87 | 0.00 | -0.83 | 2/13/2026 3:59:55 PM EST | |||
| 750.00 | 54.80 | 58.70 | 56.75 | 56.03 | -16.78 | -23.05% | 0.08 | 16 | 3,891 | 0.47 | 0.86 | 0.00 | -0.87 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 752.50 | 51.50 | 57.80 | 54.65 | % | 0.07 | 0 | 0 | 0.47 | 0.85 | 0.00 | -0.91 | 2/13/2026 3:59:55 PM EST | |||
| 755.00 | 48.00 | 54.60 | 51.30 | 52.00 | -12.48 | -19.36% | 0.07 | 21 | 53 | 0.44 | 0.84 | 0.00 | -0.95 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 757.50 | 46.90 | 54.00 | 50.45 | 56.70 | -16.80 | -22.86% | 0.07 | 15 | 20 | 0.46 | 0.83 | 0.01 | -0.99 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 760.00 | 46.20 | 50.40 | 48.30 | 57.00 | -10.33 | -15.35% | 0.06 | 229 | 561 | 0.47 | 0.81 | 0.01 | -1.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 762.50 | 43.10 | 48.90 | 46.00 | 77.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.46 | 0.80 | 0.01 | -1.07 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 765.00 | 42.40 | 47.20 | 44.80 | 43.77 | % | 0.06 | 2 | 0 | 0.48 | 0.79 | 0.01 | -1.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 767.50 | 39.30 | 44.40 | 41.85 | 61.64 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.45 | 0.77 | 0.01 | -1.14 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 770.00 | 38.50 | 43.60 | 41.05 | 39.50 | -22.53 | -36.33% | 0.05 | 9 | 508 | 0.48 | 0.76 | 0.01 | -1.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 772.50 | 36.80 | 40.60 | 38.70 | 44.85 | +7.05 | +18.66% | 0.05 | 11 | 1 | 0.47 | 0.74 | 0.01 | -1.21 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 775.00 | 34.00 | 40.00 | 37.00 | 42.78 | -11.62 | -21.36% | 0.05 | 11 | 7 | 0.47 | 0.72 | 0.01 | -1.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 777.50 | 31.60 | 38.30 | 34.95 | 46.90 | % | 0.04 | 42 | 0 | 0.46 | 0.71 | 0.01 | -1.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 780.00 | 31.00 | 33.80 | 32.40 | 35.70 | -19.38 | -35.19% | 0.04 | 15 | 287 | 0.44 | 0.69 | 0.01 | -1.29 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 782.50 | 28.30 | 33.20 | 30.75 | 42.60 | -8.05 | -15.90% | 0.04 | 14 | 1 | 0.44 | 0.67 | 0.01 | -1.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 785.00 | 25.60 | 30.90 | 28.25 | 29.70 | -18.82 | -38.79% | 0.04 | 3 | 8 | 0.42 | 0.65 | 0.01 | -1.34 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 790.00 | 24.50 | 27.60 | 26.05 | 26.73 | -18.87 | -41.39% | 0.03 | 111 | 606 | 0.44 | 0.61 | 0.01 | -1.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 795.00 | 21.20 | 23.60 | 22.40 | 23.30 | -12.60 | -35.10% | 0.03 | 14 | 36 | 0.42 | 0.57 | 0.01 | -1.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 797.50 | 20.20 | 24.80 | 22.50 | 27.30 | % | 0.03 | 11 | 0 | 0.42 | 0.55 | 0.01 | -1.41 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 800.00 | 20.00 | 23.50 | 21.75 | 21.16 | -16.84 | -44.32% | 0.03 | 69 | 1,418 | 0.44 | 0.53 | 0.01 | -1.41 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 802.50 | 17.10 | 19.50 | 18.30 | 19.00 | % | 0.02 | 4 | 0 | 0.41 | 0.51 | 0.01 | -1.41 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 805.00 | 16.70 | 18.40 | 17.55 | 17.89 | -17.31 | -49.18% | 0.02 | 34 | 30 | 0.43 | 0.49 | 0.01 | -1.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 807.50 | 13.90 | 17.30 | 15.60 | 17.30 | % | 0.02 | 8 | 0 | 0.40 | 0.47 | 0.01 | -1.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 810.00 | 13.10 | 15.90 | 14.50 | 15.50 | -13.41 | -46.39% | 0.02 | 71 | 162 | 0.41 | 0.45 | 0.01 | -1.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 812.50 | 13.70 | 16.80 | 15.25 | 14.60 | -13.50 | -48.05% | 0.02 | 32 | 1 | 0.46 | 0.43 | 0.01 | -1.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 815.00 | 10.90 | 13.80 | 12.35 | 14.00 | -18.80 | -57.32% | 0.02 | 50 | 18 | 0.40 | 0.41 | 0.01 | -1.35 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 817.50 | 11.00 | 13.20 | 12.10 | 12.00 | -16.17 | -57.41% | 0.01 | 34 | 3 | 0.42 | 0.39 | 0.01 | -1.34 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 820.00 | 11.20 | 12.00 | 11.60 | 11.20 | -12.52 | -52.79% | 0.01 | 263 | 1,371 | 0.43 | 0.37 | 0.01 | -1.31 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 822.50 | 10.00 | 11.50 | 10.75 | 13.60 | -8.70 | -39.02% | 0.01 | 17 | 10 | 0.42 | 0.35 | 0.01 | -1.29 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 825.00 | 9.20 | 10.60 | 9.90 | 10.17 | -14.83 | -59.32% | 0.01 | 37 | 39 | 0.42 | 0.33 | 0.01 | -1.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 827.50 | 8.60 | 10.80 | 9.70 | 9.80 | -13.50 | -57.94% | 0.01 | 37 | 13 | 0.43 | 0.31 | 0.01 | -1.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 830.00 | 7.70 | 8.90 | 8.30 | 8.18 | -11.82 | -59.10% | 0.01 | 165 | 1,662 | 0.42 | 0.29 | 0.01 | -1.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 832.50 | 6.10 | 9.00 | 7.55 | 7.86 | -16.54 | -67.79% | 0.01 | 23 | 17 | 0.42 | 0.27 | 0.01 | -1.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 835.00 | 6.60 | 8.00 | 7.30 | 7.15 | -10.45 | -59.38% | 0.01 | 369 | 93 | 0.43 | 0.26 | 0.01 | -1.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 837.50 | 5.60 | 7.80 | 6.70 | 5.60 | -15.46 | -73.41% | 0.01 | 20 | 2 | 0.43 | 0.24 | 0.01 | -1.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 840.00 | 5.50 | 7.00 | 6.25 | 5.75 | -11.65 | -66.96% | 0.01 | 81 | 201 | 0.43 | 0.23 | 0.01 | -1.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 842.50 | 4.90 | 6.70 | 5.80 | 17.34 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.43 | 0.21 | 0.01 | -1.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 845.00 | 4.50 | 5.90 | 5.20 | 5.10 | -10.10 | -66.45% | 0.01 | 38 | 60 | 0.42 | 0.20 | 0.01 | -0.97 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 850.00 | 3.80 | 4.80 | 4.30 | 4.20 | -7.68 | -64.65% | 0.01 | 279 | 1,085 | 0.43 | 0.17 | 0.01 | -0.89 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 855.00 | 2.65 | 4.20 | 3.43 | 3.50 | -7.16 | -67.17% | 0.00 | 28 | 45 | 0.42 | 0.15 | 0.01 | -0.81 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 860.00 | 2.55 | 3.50 | 3.03 | 3.05 | -8.25 | -73.01% | 0.00 | 44 | 234 | 0.43 | 0.13 | 0.00 | -0.73 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 865.00 | 1.70 | 3.00 | 2.35 | 2.15 | -7.65 | -78.07% | 0.00 | 29 | 33 | 0.42 | 0.11 | 0.00 | -0.65 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 870.00 | 1.45 | 2.10 | 1.78 | 1.75 | -6.75 | -79.42% | 0.00 | 174 | 93 | 0.42 | 0.09 | 0.00 | -0.58 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 875.00 | 1.10 | 1.80 | 1.45 | 1.69 | -5.60 | -76.82% | 0.00 | 38 | 131 | 0.42 | 0.08 | 0.00 | -0.51 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 880.00 | 1.00 | 1.50 | 1.25 | 1.20 | -4.86 | -80.20% | 0.00 | 379 | 85 | 0.43 | 0.06 | 0.00 | -0.44 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 885.00 | 0.10 | 1.35 | 0.73 | 1.66 | -3.89 | -70.09% | 0.00 | 13 | 6 | 0.37 | 0.05 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 890.00 | 0.40 | 1.10 | 0.75 | 1.07 | -3.53 | -76.74% | 0.00 | 4 | 174 | 0.41 | 0.04 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 895.00 | 0.45 | 1.25 | 0.85 | 1.91 | -2.21 | -53.65% | 0.00 | 1 | 23 | 0.45 | 0.04 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 900.00 | 0.00 | 0.65 | 0.33 | 0.05 | -3.09 | -98.41% | 0.00 | 169 | 380 | 0.38 | 0.03 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 905.00 | 0.05 | 0.50 | 0.28 | 0.72 | -1.93 | -72.83% | 0.00 | 101 | 19 | 0.39 | 0.02 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 910.00 | 0.00 | 1.05 | 0.53 | 0.95 | -1.58 | -62.46% | 0.00 | 5 | 103 | 0.53 | 0.02 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 915.00 | 0.05 | 0.75 | 0.40 | 0.35 | -1.82 | -83.88% | 0.00 | 17 | 30 | 0.43 | 0.01 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 920.00 | 0.00 | 1.90 | 0.95 | 0.50 | -1.14 | -69.52% | 0.00 | 3 | 70 | 0.63 | 0.01 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 925.00 | 0.00 | 3.80 | 1.90 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.01 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 930.00 | 0.00 | 0.45 | 0.23 | 0.33 | -1.24 | -78.99% | 0.00 | 33 | 21 | 0.52 | 0.01 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 935.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 940.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | 0.00 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 945.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 950.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.60 | -85.72% | 0.00 | 2 | 90 | 0.50 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.93 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 990.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 1,000.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.88 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 1,010.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,020.00 | 0.00 | 4.30 | 2.15 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:55 PM EST |
| 1,030.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:55 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,050.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,060.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,070.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,090.00 | 0.00 | 4.30 | 2.15 | 0.20 | +0.11 | +122.23% | 0.00 | 2 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 2/13/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/13/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 2/13/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 2/13/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/13/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 2/13/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 2/13/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 2/13/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 2/13/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/13/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 2/13/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.20 | -80.00% | 0.01 | 1 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/13/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 52 | 4.32 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/13/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.19 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.05 | -1.47 | -96.72% | 0.01 | 1 | 127 | 4.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 347 | 3.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 40 | 3.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.97 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 69 | 3.28 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.18 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 346 | 3.08 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.80 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 577 | 2.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,726 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 753 | 1.22 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.77 | -98.72% | 0.00 | 1 | 568 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 1.99 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 0.35 | 0.18 | 0.03 | -0.18 | -85.72% | 0.00 | 2 | 513 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,741 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 61 | 1,285 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,170 | 1.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 570.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 12 | 142 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 580.00 | 0.05 | 0.15 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.88 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 590.00 | 0.05 | 2.35 | 1.20 | 0.10 | -0.15 | -60.00% | 0.00 | 64 | 556 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 600.00 | 0.05 | 0.40 | 0.23 | 0.13 | -0.37 | -74.00% | 0.00 | 14 | 2,494 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 610.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.29 | -96.67% | 0.00 | 2 | 454 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 615.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 620.00 | 0.05 | 0.85 | 0.45 | 0.97 | +0.46 | +90.20% | 0.00 | 1 | 382 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 625.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.12 | +42.86% | 0.00 | 61 | 158 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 630.00 | 0.20 | 0.85 | 0.53 | 0.40 | -0.69 | -63.31% | 0.00 | 178 | 343 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 635.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.40 | -61.54% | 0.00 | 4 | 147 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 0.70 | 0.35 | 0.32 | -0.13 | -28.89% | 0.00 | 10 | 1,237 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 645.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.17 | -36.17% | 0.00 | 26 | 58 | 0.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 650.00 | 0.00 | 0.85 | 0.43 | 0.62 | +0.07 | +12.73% | 0.00 | 3 | 579 | 0.80 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 655.00 | 0.10 | 0.85 | 0.48 | 0.53 | -0.15 | -22.06% | 0.00 | 10 | 63 | 0.68 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 660.00 | 0.00 | 0.55 | 0.28 | 0.34 | -0.46 | -57.50% | 0.00 | 15 | 337 | 0.70 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 665.00 | 0.00 | 1.10 | 0.55 | 0.46 | -0.24 | -34.29% | 0.00 | 1 | 34 | 0.76 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 667.50 | 0.05 | 2.90 | 1.48 | 0.53 | -0.32 | -37.65% | 0.00 | 3 | 34 | 0.70 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 670.00 | 0.30 | 0.55 | 0.43 | 0.55 | -0.15 | -21.43% | 0.00 | 17 | 422 | 0.63 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 672.50 | 0.05 | 4.70 | 2.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.00 | 0.00 | -0.05 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 675.00 | 0.05 | 0.80 | 0.43 | 1.49 | +0.68 | +83.96% | 0.00 | 18 | 76 | 0.57 | 0.00 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 677.50 | 0.00 | 4.80 | 2.40 | 0.93 | -8.26 | -89.88% | 0.00 | 1 | 4 | 0.97 | 0.00 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 680.00 | 0.20 | 0.90 | 0.55 | 0.95 | +0.15 | +18.75% | 0.00 | 10 | 191 | 0.59 | -0.01 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 682.50 | 0.35 | 1.50 | 0.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.65 | -0.01 | 0.00 | -0.11 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 685.00 | 0.50 | 1.50 | 1.00 | 1.64 | +0.63 | +62.38% | 0.00 | 18 | 166 | 0.66 | -0.01 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 687.50 | 0.00 | 3.80 | 1.90 | 15.80 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.85 | -0.01 | 0.00 | -0.13 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 690.00 | 0.35 | 0.80 | 0.58 | 0.65 | -0.35 | -35.00% | 0.00 | 217 | 489 | 0.56 | -0.01 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 692.50 | 0.55 | 2.35 | 1.45 | 1.00 | -0.23 | -18.70% | 0.00 | 12 | 84 | 0.64 | -0.01 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 695.00 | 0.45 | 1.25 | 0.85 | 0.85 | -0.74 | -46.55% | 0.00 | 2 | 62 | 0.57 | -0.01 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 697.50 | 0.40 | 2.00 | 1.20 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.55 | -0.02 | 0.00 | -0.22 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 700.00 | 0.55 | 1.20 | 0.88 | 0.89 | -0.47 | -34.56% | 0.00 | 28 | 735 | 0.55 | -0.02 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 702.50 | 0.55 | 2.00 | 1.28 | 1.09 | -1.36 | -55.51% | 0.00 | 1 | 35 | 0.57 | -0.02 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 705.00 | 0.10 | 1.25 | 0.68 | 0.90 | -0.77 | -46.11% | 0.00 | 7 | 55 | 0.48 | -0.02 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 707.50 | 0.75 | 1.70 | 1.23 | 1.20 | -1.20 | -50.00% | 0.00 | 24 | 15 | 0.55 | -0.03 | 0.00 | -0.30 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 710.00 | 0.95 | 3.00 | 1.98 | 1.29 | -0.46 | -26.29% | 0.00 | 12 | 121 | 0.54 | -0.03 | 0.00 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 712.50 | 1.05 | 2.15 | 1.60 | 1.35 | -2.92 | -68.39% | 0.00 | 34 | 32 | 0.56 | -0.03 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 715.00 | 1.10 | 1.50 | 1.30 | 1.59 | -0.32 | -16.76% | 0.00 | 80 | 232 | 0.52 | -0.04 | 0.00 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 717.50 | 0.75 | 2.60 | 1.68 | 1.52 | % | 0.00 | 11 | 0 | 0.53 | -0.04 | 0.00 | -0.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 720.00 | 1.20 | 2.50 | 1.85 | 1.70 | -0.20 | -10.53% | 0.00 | 378 | 320 | 0.54 | -0.05 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 722.50 | 1.20 | 2.60 | 1.90 | 1.50 | % | 0.00 | 36 | 0 | 0.52 | -0.05 | 0.00 | -0.46 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 725.00 | 1.40 | 2.60 | 2.00 | 1.70 | -0.65 | -27.66% | 0.00 | 116 | 282 | 0.53 | -0.06 | 0.00 | -0.49 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 727.50 | 1.30 | 3.10 | 2.20 | % | 0.00 | 0 | 0 | 0.51 | -0.06 | 0.00 | -0.52 | 2/13/2026 3:59:55 PM EST | |||
| 730.00 | 1.80 | 2.70 | 2.25 | 2.22 | -0.51 | -18.69% | 0.00 | 552 | 592 | 0.51 | -0.07 | 0.00 | -0.56 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 732.50 | 1.85 | 3.20 | 2.53 | 2.60 | % | 0.00 | 5 | 0 | 0.51 | -0.07 | 0.00 | -0.59 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 735.00 | 2.05 | 3.00 | 2.53 | 2.48 | -0.47 | -15.94% | 0.00 | 113 | 283 | 0.50 | -0.08 | 0.00 | -0.63 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 737.50 | 2.10 | 3.50 | 2.80 | 2.65 | -1.25 | -32.06% | 0.00 | 6 | 1 | 0.49 | -0.09 | 0.00 | -0.67 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 740.00 | 2.55 | 3.30 | 2.93 | 3.00 | -0.82 | -21.47% | 0.00 | 66 | 487 | 0.48 | -0.10 | 0.00 | -0.70 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 742.50 | 2.40 | 4.30 | 3.35 | 3.29 | -0.41 | -11.09% | 0.00 | 4 | 154 | 0.49 | -0.11 | 0.00 | -0.74 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 745.00 | 3.30 | 3.70 | 3.50 | 3.30 | 0.00 | 0.00% | 0.00 | 21 | 58 | 0.50 | -0.12 | 0.00 | -0.79 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 747.50 | 3.40 | 4.00 | 3.70 | 3.57 | -0.14 | -3.78% | 0.00 | 78 | 25 | 0.48 | -0.13 | 0.00 | -0.83 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 750.00 | 3.50 | 4.30 | 3.90 | 4.30 | +0.47 | +12.28% | 0.01 | 377 | 192 | 0.47 | -0.14 | 0.00 | -0.87 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 752.50 | 3.60 | 4.60 | 4.10 | 4.60 | +1.22 | +36.10% | 0.01 | 24 | 61 | 0.46 | -0.15 | 0.00 | -0.91 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 755.00 | 4.00 | 5.60 | 4.80 | 5.50 | +0.10 | +1.86% | 0.01 | 26 | 572 | 0.48 | -0.16 | 0.00 | -0.95 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 757.50 | 4.00 | 6.30 | 5.15 | 5.10 | -0.40 | -7.28% | 0.01 | 14 | 5 | 0.45 | -0.17 | 0.01 | -0.99 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 760.00 | 4.30 | 5.70 | 5.00 | 5.54 | +0.76 | +15.90% | 0.01 | 169 | 92 | 0.45 | -0.19 | 0.01 | -1.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 762.50 | 5.40 | 6.30 | 5.85 | 5.04 | -4.39 | -46.56% | 0.01 | 12 | 10 | 0.47 | -0.20 | 0.01 | -1.07 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 765.00 | 5.70 | 8.10 | 6.90 | 6.40 | +1.78 | +38.53% | 0.01 | 72 | 18 | 0.45 | -0.21 | 0.01 | -1.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 767.50 | 6.00 | 8.50 | 7.25 | 6.50 | -5.39 | -45.34% | 0.01 | 30 | 3 | 0.47 | -0.23 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 770.00 | 7.00 | 8.00 | 7.50 | 7.65 | +0.05 | +0.66% | 0.01 | 81 | 108 | 0.45 | -0.24 | 0.01 | -1.17 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 772.50 | 7.70 | 8.60 | 8.15 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.26 | 0.01 | -1.21 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 775.00 | 5.70 | 9.20 | 7.45 | 8.65 | +0.15 | +1.77% | 0.01 | 24 | 145 | 0.45 | -0.28 | 0.01 | -1.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 777.50 | 8.60 | 9.90 | 9.25 | 10.10 | -4.68 | -31.67% | 0.01 | 30 | 8 | 0.44 | -0.29 | 0.01 | -1.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 780.00 | 9.40 | 10.90 | 10.15 | 9.90 | +0.90 | +10.00% | 0.01 | 101 | 113 | 0.44 | -0.31 | 0.01 | -1.29 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 782.50 | 10.50 | 11.50 | 11.00 | 9.90 | +1.03 | +11.62% | 0.01 | 4 | 20 | 0.44 | -0.33 | 0.01 | -1.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 785.00 | 11.20 | 12.50 | 11.85 | 11.60 | +0.30 | +2.66% | 0.02 | 45 | 59 | 0.44 | -0.35 | 0.01 | -1.34 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 790.00 | 13.10 | 14.30 | 13.70 | 14.00 | +1.80 | +14.76% | 0.02 | 35 | 148 | 0.45 | -0.39 | 0.01 | -1.38 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 795.00 | 14.70 | 16.00 | 15.35 | 15.70 | +4.30 | +37.72% | 0.02 | 29 | 69 | 0.43 | -0.43 | 0.01 | -1.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 797.50 | 15.70 | 17.60 | 16.65 | 15.29 | +2.15 | +16.37% | 0.02 | 27 | 4 | 0.43 | -0.45 | 0.01 | -1.41 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 800.00 | 17.30 | 18.60 | 17.95 | 17.50 | +3.03 | +20.94% | 0.02 | 210 | 543 | 0.44 | -0.47 | 0.01 | -1.41 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 802.50 | 17.50 | 20.00 | 18.75 | 21.00 | +3.60 | +20.69% | 0.02 | 6 | 2 | 0.43 | -0.49 | 0.01 | -1.41 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 805.00 | 18.50 | 20.70 | 19.60 | 19.20 | +2.30 | +13.61% | 0.02 | 86 | 64 | 0.42 | -0.51 | 0.01 | -1.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 807.50 | 20.70 | 22.60 | 21.65 | 20.32 | +2.95 | +16.99% | 0.03 | 14 | 4 | 0.43 | -0.53 | 0.01 | -1.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 810.00 | 22.10 | 23.40 | 22.75 | 25.00 | +6.93 | +38.36% | 0.03 | 62 | 120 | 0.43 | -0.55 | 0.01 | -1.39 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 812.50 | 23.70 | 26.20 | 24.95 | 25.70 | +6.50 | +33.86% | 0.03 | 11 | 3 | 0.44 | -0.57 | 0.01 | -1.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 815.00 | 25.30 | 27.50 | 26.40 | 25.80 | +2.21 | +9.37% | 0.03 | 71 | 68 | 0.44 | -0.59 | 0.01 | -1.35 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 817.50 | 25.30 | 29.70 | 27.50 | 22.60 | -1.90 | -7.76% | 0.03 | 22 | 1 | 0.42 | -0.61 | 0.01 | -1.34 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 820.00 | 27.20 | 31.10 | 29.15 | 31.45 | +5.47 | +21.06% | 0.04 | 39 | 63 | 0.42 | -0.63 | 0.01 | -1.31 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 822.50 | 28.40 | 33.00 | 30.70 | 23.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.65 | 0.01 | -1.29 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 825.00 | 30.20 | 34.50 | 32.35 | 32.00 | +3.73 | +13.20% | 0.04 | 3 | 53 | 0.42 | -0.67 | 0.01 | -1.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 827.50 | 31.20 | 36.60 | 33.90 | 25.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | -0.69 | 0.01 | -1.23 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 830.00 | 34.10 | 38.30 | 36.20 | 36.50 | +5.30 | +16.99% | 0.04 | 82 | 308 | 0.43 | -0.71 | 0.01 | -1.19 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 832.50 | 34.80 | 39.60 | 37.20 | 33.75 | +5.75 | +20.54% | 0.04 | 31 | 3 | 0.40 | -0.73 | 0.01 | -1.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 835.00 | 37.50 | 42.40 | 39.95 | 35.51 | +9.26 | +35.28% | 0.05 | 15 | 2 | 0.43 | -0.74 | 0.01 | -1.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 837.50 | 39.40 | 43.80 | 41.60 | % | 0.05 | 0 | 0 | 0.42 | -0.76 | 0.01 | -1.09 | 2/13/2026 3:59:55 PM EST | |||
| 840.00 | 41.10 | 45.80 | 43.45 | 43.02 | +9.47 | +28.23% | 0.05 | 2 | 8 | 0.41 | -0.77 | 0.01 | -1.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 842.50 | 42.30 | 48.60 | 45.45 | 37.30 | +0.10 | +0.27% | 0.05 | 26 | 3 | 0.41 | -0.79 | 0.01 | -1.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 845.00 | 44.50 | 50.20 | 47.35 | 40.80 | +14.80 | +56.93% | 0.06 | 1 | 2 | 0.40 | -0.80 | 0.01 | -0.97 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 850.00 | 47.70 | 54.10 | 50.90 | 52.01 | -0.29 | -0.56% | 0.06 | 20 | 17 | 0.36 | -0.83 | 0.01 | -0.89 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 855.00 | 52.90 | 58.40 | 55.65 | % | 0.07 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.81 | 2/13/2026 3:59:55 PM EST | |||
| 860.00 | 57.50 | 62.80 | 60.15 | 63.37 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.37 | -0.87 | 0.00 | -0.73 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 865.00 | 61.10 | 67.40 | 64.25 | 59.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | -0.89 | 0.00 | -0.65 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 870.00 | 65.70 | 71.90 | 68.80 | 70.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.91 | 0.00 | -0.58 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 875.00 | 71.40 | 77.20 | 74.30 | 70.20 | +3.10 | +4.62% | 0.08 | 1 | 1 | 0.60 | -0.92 | 0.00 | -0.51 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 880.00 | 75.10 | 81.30 | 78.20 | 66.12 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.59 | -0.94 | 0.00 | -0.44 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 885.00 | 80.00 | 87.60 | 83.80 | 69.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.39 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 890.00 | 85.00 | 92.60 | 88.80 | 74.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.67 | -0.96 | 0.00 | -0.33 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 895.00 | 89.20 | 97.30 | 93.25 | 65.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | -0.96 | 0.00 | -0.28 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 900.00 | 94.50 | 102.50 | 98.50 | 90.00 | +22.00 | +32.36% | 0.11 | 2 | 1 | 0.71 | -0.97 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 905.00 | 99.50 | 107.30 | 103.40 | % | 0.11 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.20 | 2/13/2026 3:59:55 PM EST | |||
| 910.00 | 104.40 | 112.20 | 108.30 | 88.60 | +13.60 | +18.14% | 0.12 | 1 | 1 | 0.72 | -0.98 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 915.00 | 109.00 | 117.00 | 113.00 | % | 0.12 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.14 | 2/13/2026 3:59:55 PM EST | |||
| 920.00 | 114.30 | 122.00 | 118.15 | 225.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.10 | 1/28/2026 | 2/13/2026 3:59:55 PM EST |
| 925.00 | 119.10 | 126.80 | 122.95 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.08 | 2/13/2026 3:59:55 PM EST | |||
| 930.00 | 124.30 | 132.00 | 128.15 | % | 0.14 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.07 | 2/13/2026 3:59:55 PM EST | |||
| 935.00 | 129.30 | 136.90 | 133.10 | % | 0.14 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.05 | 2/13/2026 3:59:55 PM EST | |||
| 940.00 | 134.30 | 142.00 | 138.15 | 133.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.04 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 945.00 | 139.10 | 147.00 | 143.05 | 136.90 | % | 0.15 | 3 | 0 | 0.86 | -1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 950.00 | 144.30 | 152.00 | 148.15 | 133.30 | +5.30 | +4.15% | 0.16 | 1 | 2 | 0.88 | -1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 960.00 | 154.30 | 162.00 | 158.15 | 184.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 970.00 | 163.70 | 172.00 | 167.85 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 980.00 | 173.90 | 182.00 | 177.95 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 990.00 | 183.70 | 191.40 | 187.55 | 188.90 | +1.90 | +1.02% | 0.19 | 1 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 1,000.00 | 193.70 | 201.70 | 197.70 | 291.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:55 PM EST |
| 1,010.00 | 203.40 | 211.80 | 207.60 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,020.00 | 213.70 | 221.70 | 217.70 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,030.00 | 223.70 | 232.00 | 227.85 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,040.00 | 233.50 | 242.00 | 237.75 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,050.00 | 243.50 | 252.00 | 247.75 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,060.00 | 253.50 | 262.00 | 257.75 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,070.00 | 264.30 | 271.90 | 268.10 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,080.00 | 274.30 | 282.00 | 278.15 | 270.80 | % | 0.26 | 2 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST | |
| 1,090.00 | 284.10 | 291.80 | 287.95 | 273.10 | % | 0.26 | 5 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |