Options Chain for GILEAD SCIENCES INC COM (GILD) - $154.98 as of 2/13/2026 7:57:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 98.35 | 101.20 | 99.78 | % | 1.81 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 60.00 | 94.05 | 96.20 | 95.13 | % | 1.59 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 65.00 | 88.85 | 91.20 | 90.03 | 55.45 | 0.00 | 0.00% | 1.39 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 83.90 | 86.20 | 85.05 | % | 1.21 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 75.00 | 78.55 | 81.20 | 79.88 | 51.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:52 PM EST |
| 80.00 | 73.70 | 76.20 | 74.95 | 70.52 | 0.00 | 0.00% | 0.94 | 0 | 20 | 3.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 85.00 | 68.55 | 71.20 | 69.88 | 39.15 | 0.00 | 0.00% | 0.82 | 0 | 7 | 2.80 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:52 PM EST |
| 90.00 | 63.65 | 66.80 | 65.23 | 63.30 | 0.00 | 0.00% | 0.72 | 0 | 475 | 2.84 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 95.00 | 58.95 | 61.20 | 60.08 | 46.12 | 0.00 | 0.00% | 0.63 | 0 | 12 | 2.35 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 100.00 | 53.80 | 56.80 | 55.30 | 53.60 | +4.12 | +8.33% | 0.55 | 1 | 162 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 105.00 | 49.10 | 51.20 | 50.15 | 46.75 | 0.00 | 0.00% | 0.48 | 0 | 74 | 1.94 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 110.00 | 43.45 | 46.95 | 45.20 | 46.20 | 0.00 | 0.00% | 0.41 | 0 | 269 | 2.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 112.00 | 42.35 | 44.60 | 43.48 | 42.04 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 113.00 | 41.35 | 43.60 | 42.48 | 39.59 | -1.52 | -3.70% | 0.38 | 1 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 114.00 | 40.35 | 42.60 | 41.48 | 39.28 | % | 0.36 | 2 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 115.00 | 39.35 | 41.60 | 40.48 | 35.00 | 0.00 | 0.00% | 0.35 | 0 | 273 | 1.69 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 116.00 | 38.35 | 40.60 | 39.48 | % | 0.34 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 117.00 | 37.25 | 39.60 | 38.43 | % | 0.33 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 118.00 | 36.35 | 38.60 | 37.48 | 17.43 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 119.00 | 35.35 | 37.65 | 36.50 | 9.77 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 120.00 | 34.00 | 36.60 | 35.30 | 33.01 | 0.00 | 0.00% | 0.29 | 0 | 646 | 1.50 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 121.00 | 33.35 | 35.65 | 34.50 | 21.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 122.00 | 32.35 | 34.65 | 33.50 | 23.47 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 123.00 | 31.35 | 33.65 | 32.50 | 23.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 124.00 | 29.60 | 32.85 | 31.23 | 29.39 | -0.70 | -2.33% | 0.25 | 1 | 12 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 125.00 | 29.20 | 31.60 | 30.40 | 30.66 | +3.86 | +14.41% | 0.24 | 13 | 1,366 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 126.00 | 28.35 | 30.65 | 29.50 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.29 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 127.00 | 27.20 | 29.65 | 28.43 | 13.43 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 128.00 | 26.20 | 28.35 | 27.28 | 25.20 | 0.00 | 0.00% | 0.21 | 0 | 61 | 1.14 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 129.00 | 25.20 | 27.65 | 26.43 | 28.00 | 0.00 | 0.00% | 0.20 | 0 | 269 | 1.18 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 130.00 | 24.20 | 26.65 | 25.43 | 25.76 | +3.76 | +17.10% | 0.20 | 13 | 3,709 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 131.00 | 23.20 | 25.65 | 24.43 | 25.30 | 0.00 | 0.00% | 0.19 | 0 | 75 | 1.11 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 132.00 | 22.25 | 24.30 | 23.28 | 18.50 | 0.00 | 0.00% | 0.18 | 0 | 309 | 0.99 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 133.00 | 21.20 | 23.65 | 22.43 | 18.40 | 0.00 | 0.00% | 0.17 | 0 | 68 | 1.04 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 134.00 | 20.15 | 22.45 | 21.30 | 21.40 | +5.00 | +30.49% | 0.16 | 5 | 55 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 135.00 | 19.35 | 21.65 | 20.50 | 20.80 | +1.80 | +9.48% | 0.15 | 52 | 4,663 | 0.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 136.00 | 18.25 | 20.65 | 19.45 | 20.27 | +4.82 | +31.20% | 0.14 | 6 | 95 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 137.00 | 16.85 | 19.90 | 18.38 | % | 0.13 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 138.00 | 15.80 | 18.90 | 17.35 | 14.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 139.00 | 14.75 | 17.90 | 16.33 | % | 0.12 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 140.00 | 14.20 | 16.50 | 15.35 | 16.49 | +4.44 | +36.85% | 0.11 | 24 | 1,807 | 0.76 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 141.00 | 13.35 | 15.30 | 14.33 | 15.28 | -0.43 | -2.74% | 0.10 | 1 | 78 | 0.68 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 142.00 | 12.30 | 14.95 | 13.63 | 9.34 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.98 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 143.00 | 11.30 | 13.75 | 12.53 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.70 | 0.97 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 144.00 | 10.40 | 12.80 | 11.60 | 9.86 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.67 | 0.96 | 0.01 | -0.07 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 145.00 | 9.20 | 12.05 | 10.63 | 11.42 | +3.48 | +43.83% | 0.07 | 33 | 1,520 | 0.67 | 0.95 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 146.00 | 7.95 | 11.05 | 9.50 | 7.55 | 0.00 | 0.00% | 0.07 | 0 | 263 | 0.63 | 0.93 | 0.02 | -0.10 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 147.00 | 7.65 | 9.65 | 8.65 | 8.62 | +1.35 | +18.57% | 0.06 | 5 | 124 | 0.53 | 0.90 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 148.00 | 6.50 | 9.20 | 7.85 | 6.47 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.57 | 0.87 | 0.03 | -0.13 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 149.00 | 5.40 | 8.15 | 6.78 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.52 | 0.86 | 0.04 | -0.13 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 150.00 | 5.60 | 6.10 | 5.85 | 5.73 | +1.71 | +42.54% | 0.04 | 48 | 680 | 0.28 | 0.81 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 152.50 | 3.60 | 4.00 | 3.80 | 4.35 | +1.92 | +79.02% | 0.02 | 44 | 41 | 0.25 | 0.69 | 0.06 | -0.18 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 155.00 | 2.15 | 2.72 | 2.44 | 2.07 | +0.61 | +41.79% | 0.02 | 111 | 433 | 0.27 | 0.53 | 0.07 | -0.18 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 157.50 | 1.03 | 1.36 | 1.20 | 1.21 | +0.41 | +51.25% | 0.01 | 157 | 244 | 0.25 | 0.34 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 160.00 | 0.48 | 0.73 | 0.61 | 0.50 | +0.07 | +16.28% | 0.00 | 126 | 773 | 0.25 | 0.18 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 162.50 | 0.20 | 0.40 | 0.30 | 0.49 | +0.29 | +145.00% | 0.00 | 13 | 131 | 0.27 | 0.08 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 73 | 298 | 0.31 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 167.50 | 0.00 | 0.15 | 0.08 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.33 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 172.50 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.14 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 177.50 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 190.00 | 0.01 | 2.13 | 1.07 | 0.01 | % | 0.01 | 2 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 5.21 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.40 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.25 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 396 | 3.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 1,134 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,515 | 2.08 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 112.00 | 0.00 | 2.13 | 1.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 113.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 114.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 1,338 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 116.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 117.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 118.00 | 0.00 | 1.40 | 0.70 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 119.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 905 | 1.19 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 121.00 | 0.00 | 0.76 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 122.00 | 0.00 | 1.16 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 123.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.17 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 124.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 125.00 | 0.02 | 0.24 | 0.13 | 0.01 | -0.11 | -91.67% | 0.00 | 10 | 761 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 126.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 127.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.11 | -73.34% | 0.00 | 4 | 126 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 128.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 129.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 130.00 | 0.02 | 0.23 | 0.13 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 337 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 131.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 132.00 | 0.02 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 133.00 | 0.02 | 0.25 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.48 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 134.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 136.00 | 0.00 | 0.76 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.76 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 137.00 | 0.00 | 0.31 | 0.16 | 0.06 | -0.76 | -92.69% | 0.00 | 5 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 138.00 | 0.00 | 0.61 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.65 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 139.00 | 0.00 | 0.36 | 0.18 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 7 | 0.55 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 17 | 254 | 0.40 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 141.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.46 | -0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 142.00 | 0.02 | 0.30 | 0.16 | 0.38 | +0.01 | +2.71% | 0.00 | 2 | 25 | 0.36 | -0.02 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 143.00 | 0.00 | 0.23 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.03 | 0.01 | -0.06 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 144.00 | 0.07 | 0.42 | 0.25 | 0.24 | -0.21 | -46.67% | 0.00 | 1 | 5 | 0.36 | -0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 145.00 | 0.13 | 0.25 | 0.19 | 0.18 | -0.42 | -70.00% | 0.00 | 20 | 117 | 0.36 | -0.05 | 0.02 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 146.00 | 0.18 | 0.29 | 0.24 | 0.22 | -0.43 | -66.16% | 0.00 | 2 | 74 | 0.32 | -0.07 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 147.00 | 0.24 | 0.62 | 0.43 | 0.43 | -0.38 | -46.92% | 0.00 | 3 | 37 | 0.32 | -0.10 | 0.03 | -0.11 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 148.00 | 0.33 | 0.45 | 0.39 | 0.37 | -0.78 | -67.83% | 0.00 | 16 | 431 | 0.29 | -0.13 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 149.00 | 0.43 | 0.72 | 0.58 | 0.59 | -0.56 | -48.70% | 0.00 | 7 | 214 | 0.41 | -0.14 | 0.04 | -0.13 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 150.00 | 0.56 | 0.90 | 0.73 | 0.65 | -0.85 | -56.67% | 0.00 | 66 | 285 | 0.30 | -0.19 | 0.04 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 152.50 | 1.10 | 1.51 | 1.31 | 0.82 | -1.74 | -67.97% | 0.01 | 30 | 14 | 0.28 | -0.31 | 0.06 | -0.18 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 155.00 | 1.89 | 2.47 | 2.18 | 2.19 | -1.64 | -42.82% | 0.01 | 58 | 82 | 0.27 | -0.47 | 0.07 | -0.18 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 157.50 | 3.45 | 3.95 | 3.70 | 2.90 | -2.81 | -49.22% | 0.02 | 26 | 174 | 0.26 | -0.66 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 160.00 | 4.15 | 6.50 | 5.33 | 4.50 | -0.81 | -15.26% | 0.03 | 53 | 15 | 0.41 | -0.82 | 0.05 | -0.10 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 162.50 | 6.55 | 8.60 | 7.58 | 7.41 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.92 | 0.03 | -0.05 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 165.00 | 8.90 | 11.00 | 9.95 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 167.50 | 10.80 | 13.25 | 12.03 | 16.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 170.00 | 13.15 | 16.60 | 14.88 | % | 0.09 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 172.50 | 15.75 | 18.85 | 17.30 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 175.00 | 18.25 | 21.85 | 20.05 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 177.50 | 20.60 | 23.90 | 22.25 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 180.00 | 23.25 | 26.40 | 24.83 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 185.00 | 28.45 | 30.85 | 29.65 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 190.00 | 33.25 | 36.50 | 34.88 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |