Options Chain for HOME DEPOT INC COM (HD) - $391.05 as of 2/13/2026 8:00:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 214.10 | 217.95 | 216.03 | 171.64 | 0.00 | 0.00% | 1.23 | 0 | 27 | 3.19 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 209.05 | 213.15 | 211.10 | 168.04 | 0.00 | 0.00% | 1.17 | 0 | 71 | 3.09 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 204.10 | 207.95 | 206.03 | 159.09 | 0.00 | 0.00% | 1.11 | 0 | 88 | 2.99 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 199.10 | 203.00 | 201.05 | 194.25 | 0.00 | 0.00% | 1.06 | 0 | 90 | 2.90 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 194.35 | 197.15 | 195.75 | 197.23 | 0.00 | 0.00% | 1.00 | 0 | 82 | 2.69 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 189.15 | 192.50 | 190.83 | 192.25 | 0.00 | 0.00% | 0.95 | 0 | 40 | 2.69 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 179.10 | 183.00 | 181.05 | 179.35 | 0.00 | 0.00% | 0.86 | 0 | 57 | 2.71 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 169.10 | 173.00 | 171.05 | 159.28 | 0.00 | 0.00% | 0.78 | 0 | 68 | 2.35 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 159.15 | 163.05 | 161.10 | 117.73 | 0.00 | 0.00% | 0.70 | 0 | 61 | 2.19 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:57 PM EST |
| 240.00 | 149.10 | 153.00 | 151.05 | 119.46 | 0.00 | 0.00% | 0.63 | 0 | 40 | 2.03 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:57 PM EST |
| 250.00 | 139.15 | 142.45 | 140.80 | 123.37 | 0.00 | 0.00% | 0.56 | 0 | 23 | 1.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 255.00 | 134.40 | 137.45 | 135.93 | 119.25 | 0.00 | 0.00% | 0.53 | 0 | 22 | 1.77 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 260.00 | 129.40 | 132.90 | 131.15 | 101.34 | 0.00 | 0.00% | 0.50 | 0 | 20 | 1.70 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:57 PM EST |
| 265.00 | 124.20 | 127.45 | 125.83 | 83.21 | 0.00 | 0.00% | 0.47 | 0 | 21 | 1.62 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:57 PM EST |
| 270.00 | 119.40 | 122.50 | 120.95 | 104.30 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.58 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 275.00 | 114.20 | 117.55 | 115.88 | 73.95 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:57 PM EST |
| 280.00 | 109.40 | 112.95 | 111.18 | 68.96 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:57 PM EST |
| 285.00 | 104.20 | 107.00 | 105.60 | 64.20 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.36 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:57 PM EST |
| 290.00 | 99.45 | 103.00 | 101.23 | 92.44 | 0.00 | 0.00% | 0.35 | 0 | 14 | 1.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:57 PM EST |
| 295.00 | 94.20 | 97.20 | 95.70 | 93.35 | +38.91 | +71.48% | 0.32 | 1 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 300.00 | 89.25 | 92.45 | 90.85 | 90.72 | -0.28 | -0.31% | 0.30 | 11 | 89 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 305.00 | 84.25 | 87.05 | 85.65 | 83.45 | +40.50 | +94.30% | 0.28 | 1 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 310.00 | 79.30 | 82.20 | 80.75 | 78.50 | +16.10 | +25.81% | 0.26 | 2 | 8 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 315.00 | 74.25 | 78.00 | 76.13 | 66.05 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 320.00 | 69.30 | 72.10 | 70.70 | 35.80 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.95 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:57 PM EST |
| 325.00 | 64.30 | 67.25 | 65.78 | 61.47 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.91 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 330.00 | 59.30 | 62.30 | 60.80 | 54.79 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.86 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 335.00 | 54.35 | 57.65 | 56.00 | 45.49 | 0.00 | 0.00% | 0.17 | 0 | 88 | 0.76 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 340.00 | 49.35 | 53.00 | 51.18 | 53.00 | 0.00 | 0.00% | 0.15 | 0 | 114 | 0.72 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 345.00 | 44.40 | 47.55 | 45.98 | 47.81 | +0.01 | +0.03% | 0.13 | 3 | 166 | 0.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 347.50 | 41.95 | 45.05 | 43.50 | % | 0.13 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 350.00 | 39.45 | 43.25 | 41.35 | 41.94 | -1.06 | -2.47% | 0.12 | 18 | 276 | 0.62 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 352.50 | 37.00 | 40.05 | 38.53 | 36.35 | +2.10 | +6.14% | 0.11 | 1 | 6 | 0.61 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 355.00 | 34.55 | 38.30 | 36.43 | 38.97 | +2.06 | +5.59% | 0.10 | 5 | 264 | 0.57 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 357.50 | 32.05 | 35.80 | 33.93 | 36.47 | +3.04 | +9.10% | 0.09 | 1 | 3 | 0.57 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 360.00 | 29.60 | 32.65 | 31.13 | 30.55 | -2.97 | -8.86% | 0.09 | 49 | 457 | 0.53 | 0.99 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 362.50 | 27.20 | 30.85 | 29.03 | 28.53 | +2.59 | +9.99% | 0.08 | 5 | 2 | 0.51 | 0.98 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 365.00 | 26.15 | 27.60 | 26.88 | 28.65 | +0.13 | +0.46% | 0.07 | 7 | 8,979 | 0.47 | 0.97 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 367.50 | 22.35 | 25.25 | 23.80 | 24.87 | -3.92 | -13.62% | 0.06 | 1 | 6 | 0.44 | 0.95 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 370.00 | 20.00 | 22.85 | 21.43 | 22.01 | -0.79 | -3.47% | 0.06 | 12 | 1,489 | 0.42 | 0.93 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 372.50 | 17.95 | 20.40 | 19.18 | 19.81 | -2.44 | -10.97% | 0.05 | 3 | 99 | 0.39 | 0.91 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 375.00 | 16.55 | 18.00 | 17.28 | 17.25 | +0.15 | +0.88% | 0.05 | 42 | 1,067 | 0.38 | 0.88 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 377.50 | 13.45 | 15.90 | 14.68 | 16.15 | -4.58 | -22.10% | 0.04 | 10 | 87 | 0.23 | 0.84 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 380.00 | 11.65 | 13.20 | 12.43 | 13.45 | +0.65 | +5.08% | 0.03 | 67 | 1,437 | 0.24 | 0.79 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 382.50 | 10.35 | 11.15 | 10.75 | 12.00 | +0.63 | +5.55% | 0.03 | 6 | 150 | 0.26 | 0.74 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 385.00 | 8.40 | 9.35 | 8.88 | 8.90 | -1.10 | -11.00% | 0.02 | 48 | 9,788 | 0.25 | 0.68 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 387.50 | 7.15 | 7.60 | 7.38 | 8.25 | -0.60 | -6.78% | 0.02 | 29 | 366 | 0.25 | 0.61 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 390.00 | 5.65 | 6.00 | 5.83 | 5.59 | -0.96 | -14.66% | 0.01 | 248 | 1,384 | 0.25 | 0.54 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 392.50 | 4.35 | 4.75 | 4.55 | 4.00 | -1.49 | -27.14% | 0.01 | 277 | 291 | 0.24 | 0.46 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 395.00 | 3.30 | 3.55 | 3.43 | 2.90 | -1.05 | -26.59% | 0.01 | 429 | 1,443 | 0.24 | 0.38 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 397.50 | 2.47 | 2.63 | 2.55 | 2.91 | -0.64 | -18.03% | 0.01 | 21 | 424 | 0.24 | 0.31 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 400.00 | 1.79 | 1.95 | 1.87 | 1.95 | -0.24 | -10.96% | 0.00 | 2,578 | 4,638 | 0.24 | 0.25 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 402.50 | 1.23 | 1.44 | 1.34 | 1.34 | -0.80 | -37.39% | 0.00 | 107 | 269 | 0.24 | 0.19 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 405.00 | 0.70 | 1.15 | 0.93 | 0.92 | -0.33 | -26.40% | 0.00 | 81 | 717 | 0.23 | 0.14 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 407.50 | 0.34 | 1.00 | 0.67 | 0.82 | -0.15 | -15.47% | 0.00 | 19 | 17 | 0.24 | 0.10 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 410.00 | 0.38 | 0.50 | 0.44 | 0.44 | -0.45 | -50.57% | 0.00 | 3,791 | 846 | 0.24 | 0.07 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 412.50 | 0.01 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.01 | -0.09 | 2/13/2026 3:59:57 PM EST | |||
| 415.00 | 0.06 | 0.30 | 0.18 | 0.24 | -0.30 | -55.56% | 0.00 | 26 | 503 | 0.23 | 0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 417.50 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.02 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 420.00 | 0.10 | 0.48 | 0.29 | 0.30 | +0.05 | +20.00% | 0.00 | 20 | 376 | 0.29 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 422.50 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 425.00 | 0.00 | 0.26 | 0.13 | 0.14 | -0.11 | -44.00% | 0.00 | 2 | 1,008 | 0.33 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 427.50 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 430.00 | 0.00 | 0.71 | 0.36 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 345 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 432.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 435.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 1.55 | 0.78 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 1.07 | 0.54 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.79 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.91 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.04 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 500.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.16 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.21 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.24 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 123 | 3.08 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.12 | 1.06 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.98 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.12 | 1.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.12 | 1.06 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.70 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.53 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.20 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.21 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 53 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 24 | 56 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 72 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.11 | -84.62% | 0.00 | 26 | 177 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 280.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.88 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 271 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 290.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.09 | -52.95% | 0.00 | 13 | 266 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 300.00 | 0.01 | 0.23 | 0.12 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 348 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 305.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 310 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 0.38 | 0.19 | 0.04 | -0.07 | -63.64% | 0.00 | 20 | 369 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 315.00 | 0.01 | 0.16 | 0.09 | 0.05 | -0.14 | -73.69% | 0.00 | 9 | 459 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 483 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 325.00 | 0.05 | 0.32 | 0.19 | 0.08 | -0.14 | -63.64% | 0.00 | 13 | 477 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 330.00 | 0.05 | 0.21 | 0.13 | 0.06 | -0.16 | -72.73% | 0.00 | 18 | 6,181 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 335.00 | 0.07 | 0.20 | 0.14 | 0.14 | -0.24 | -63.16% | 0.00 | 30 | 1,121 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 340.00 | 0.12 | 0.44 | 0.28 | 0.26 | -0.02 | -7.15% | 0.00 | 23 | 812 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 345.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.20 | -55.56% | 0.00 | 41 | 848 | 0.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 347.50 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 350.00 | 0.20 | 0.54 | 0.37 | 0.23 | -0.21 | -47.73% | 0.00 | 32 | 516 | 0.45 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 352.50 | 0.19 | 0.51 | 0.35 | 0.28 | -0.23 | -45.10% | 0.00 | 1 | 3 | 0.42 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 355.00 | 0.26 | 0.35 | 0.31 | 0.33 | -0.26 | -44.07% | 0.00 | 113 | 943 | 0.40 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 357.50 | 0.29 | 0.40 | 0.35 | 0.29 | -0.16 | -35.56% | 0.00 | 1 | 85 | 0.38 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 360.00 | 0.31 | 0.61 | 0.46 | 0.36 | -0.34 | -48.58% | 0.00 | 81 | 970 | 0.37 | -0.01 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 362.50 | 0.13 | 0.67 | 0.40 | 0.40 | -0.45 | -52.95% | 0.00 | 4 | 308 | 0.33 | -0.02 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 365.00 | 0.36 | 0.81 | 0.59 | 0.53 | -0.26 | -32.92% | 0.00 | 75 | 1,507 | 0.34 | -0.03 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 367.50 | 0.31 | 0.93 | 0.62 | 0.67 | -0.26 | -27.96% | 0.00 | 112 | 206 | 0.31 | -0.05 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 370.00 | 0.53 | 1.00 | 0.77 | 0.63 | -0.62 | -49.60% | 0.00 | 335 | 861 | 0.31 | -0.07 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 372.50 | 0.79 | 1.17 | 0.98 | 0.92 | -0.52 | -36.12% | 0.00 | 11 | 228 | 0.30 | -0.09 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 375.00 | 1.04 | 1.32 | 1.18 | 1.19 | -0.59 | -33.15% | 0.00 | 91 | 1,007 | 0.29 | -0.12 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 377.50 | 1.28 | 1.51 | 1.40 | 1.45 | -0.45 | -23.69% | 0.00 | 68 | 226 | 0.27 | -0.16 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 380.00 | 1.62 | 1.83 | 1.73 | 1.88 | -0.45 | -19.32% | 0.00 | 108 | 777 | 0.26 | -0.21 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 382.50 | 2.09 | 2.34 | 2.22 | 2.26 | -0.71 | -23.91% | 0.01 | 15 | 246 | 0.25 | -0.26 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 385.00 | 2.58 | 2.96 | 2.77 | 3.18 | -0.62 | -16.32% | 0.01 | 94 | 484 | 0.24 | -0.32 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 387.50 | 3.45 | 3.90 | 3.68 | 4.05 | +0.90 | +28.58% | 0.01 | 7 | 78 | 0.24 | -0.39 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 390.00 | 4.45 | 4.95 | 4.70 | 5.03 | -0.08 | -1.57% | 0.01 | 533 | 262 | 0.24 | -0.46 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 392.50 | 5.65 | 5.90 | 5.78 | 6.53 | -0.25 | -3.69% | 0.01 | 33 | 30 | 0.23 | -0.54 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 395.00 | 7.10 | 7.95 | 7.53 | 7.40 | -1.20 | -13.96% | 0.02 | 58 | 41 | 0.24 | -0.62 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 397.50 | 8.65 | 9.55 | 9.10 | 7.75 | -8.85 | -53.32% | 0.02 | 1 | 1 | 0.24 | -0.69 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 400.00 | 10.45 | 11.30 | 10.88 | 9.00 | -2.80 | -23.73% | 0.03 | 2 | 26 | 0.23 | -0.75 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 402.50 | 12.10 | 14.35 | 13.23 | 22.95 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.25 | -0.81 | 0.02 | -0.25 | 1/27/2026 | 2/13/2026 3:59:57 PM EST |
| 405.00 | 13.80 | 16.35 | 15.08 | 30.75 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.32 | -0.86 | 0.02 | -0.20 | 1/13/2026 | 2/13/2026 3:59:57 PM EST |
| 407.50 | 16.50 | 19.00 | 17.75 | % | 0.04 | 0 | 0 | 0.37 | -0.90 | 0.01 | -0.16 | 2/13/2026 3:59:57 PM EST | |||
| 410.00 | 18.25 | 21.40 | 19.83 | 35.20 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.40 | -0.93 | 0.01 | -0.12 | 1/20/2026 | 2/13/2026 3:59:57 PM EST |
| 412.50 | 20.45 | 23.75 | 22.10 | 21.30 | % | 0.05 | 37 | 0 | 0.42 | -0.95 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 415.00 | 23.00 | 26.15 | 24.58 | 65.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.07 | 12/4/2025 | 2/13/2026 3:59:57 PM EST |
| 417.50 | 25.75 | 28.60 | 27.18 | 26.10 | % | 0.07 | 37 | 0 | 0.48 | -0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST | |
| 420.00 | 27.35 | 31.10 | 29.23 | 73.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.99 | 0.00 | -0.03 | 12/31/2025 | 2/13/2026 3:59:57 PM EST |
| 422.50 | 30.75 | 33.60 | 32.18 | % | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 425.00 | 33.25 | 36.10 | 34.68 | 51.53 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.56 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 427.50 | 35.80 | 38.60 | 37.20 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 430.00 | 37.95 | 41.10 | 39.53 | 56.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 432.50 | 40.35 | 43.60 | 41.98 | % | 0.10 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 435.00 | 42.40 | 46.10 | 44.25 | 64.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 440.00 | 47.65 | 51.10 | 49.38 | 91.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:57 PM EST |
| 445.00 | 52.65 | 56.10 | 54.38 | 96.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:57 PM EST |
| 450.00 | 57.20 | 60.60 | 58.90 | 79.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 455.00 | 62.30 | 66.10 | 64.20 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 460.00 | 67.35 | 71.10 | 69.23 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 470.00 | 77.25 | 81.10 | 79.18 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 480.00 | 87.25 | 91.10 | 89.18 | 63.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 3:59:57 PM EST |
| 490.00 | 97.20 | 101.10 | 99.15 | 66.14 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 2/13/2026 3:59:57 PM EST |
| 500.00 | 107.35 | 111.10 | 109.23 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 520.00 | 127.65 | 131.10 | 129.38 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |