Options Chain for HUMANA INC COM (HUM) - $184.10 as of 2/13/2026 8:03:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 75.00 | 83.60 | 79.30 | % | 0.76 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 110.00 | 70.00 | 78.60 | 74.30 | % | 0.68 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 115.00 | 65.00 | 73.60 | 69.30 | % | 0.60 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 120.00 | 60.00 | 68.60 | 64.30 | % | 0.54 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 125.00 | 55.00 | 63.60 | 59.30 | 70.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 130.00 | 50.00 | 57.60 | 53.80 | % | 0.41 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 135.00 | 45.00 | 50.60 | 47.80 | % | 0.35 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 140.00 | 40.00 | 45.50 | 42.75 | 38.05 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 143.00 | 37.00 | 42.60 | 39.80 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 144.00 | 36.00 | 40.70 | 38.35 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 145.00 | 35.10 | 40.50 | 37.80 | 33.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 146.00 | 34.10 | 39.50 | 36.80 | % | 0.25 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 147.00 | 33.10 | 38.00 | 35.55 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 148.00 | 32.10 | 36.70 | 34.40 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 149.00 | 31.10 | 36.50 | 33.80 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 150.00 | 30.10 | 35.60 | 32.85 | 33.70 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.32 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 152.50 | 27.60 | 32.30 | 29.95 | % | 0.20 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 155.00 | 25.20 | 30.60 | 27.90 | 52.10 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.91 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 157.50 | 22.70 | 29.20 | 25.95 | % | 0.16 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 160.00 | 20.20 | 25.50 | 22.85 | 23.72 | -1.38 | -5.50% | 0.14 | 3 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 162.50 | 17.80 | 22.70 | 20.25 | % | 0.12 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.08 | 2/13/2026 3:59:52 PM EST | |||
| 165.00 | 15.40 | 20.20 | 17.80 | 10.26 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.68 | 0.95 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 167.50 | 13.00 | 17.50 | 15.25 | % | 0.09 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.15 | 2/13/2026 3:59:52 PM EST | |||
| 170.00 | 10.70 | 15.40 | 13.05 | 11.50 | +2.15 | +23.00% | 0.08 | 21 | 18 | 0.67 | 0.89 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 172.50 | 10.00 | 13.30 | 11.65 | 10.17 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.57 | 0.84 | 0.02 | -0.24 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 175.00 | 8.50 | 10.90 | 9.70 | 8.17 | -0.37 | -4.34% | 0.06 | 57 | 90 | 0.56 | 0.79 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 177.50 | 6.60 | 9.60 | 8.10 | 6.30 | -0.30 | -4.55% | 0.05 | 1 | 71 | 0.38 | 0.72 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 180.00 | 6.90 | 7.50 | 7.20 | 4.70 | -1.40 | -22.96% | 0.04 | 78 | 80 | 0.48 | 0.65 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 182.50 | 5.40 | 5.80 | 5.60 | 4.70 | +0.50 | +11.91% | 0.03 | 85 | 84 | 0.46 | 0.57 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 185.00 | 4.00 | 4.40 | 4.20 | 2.50 | -0.50 | -16.67% | 0.02 | 9 | 231 | 0.46 | 0.49 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 187.50 | 3.10 | 3.30 | 3.20 | 3.10 | +0.52 | +20.16% | 0.02 | 103 | 279 | 0.46 | 0.40 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 190.00 | 2.25 | 3.00 | 2.63 | 2.30 | +0.50 | +27.78% | 0.01 | 435 | 1,392 | 0.45 | 0.33 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 192.50 | 1.55 | 1.75 | 1.65 | 1.53 | -0.12 | -7.28% | 0.01 | 48 | 341 | 0.45 | 0.26 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 195.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.29 | +33.73% | 0.01 | 47 | 365 | 0.45 | 0.20 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 197.50 | 0.35 | 0.90 | 0.63 | 0.70 | +0.05 | +7.70% | 0.00 | 10 | 92 | 0.42 | 0.15 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 200.00 | 0.40 | 0.65 | 0.53 | 0.53 | +0.08 | +17.78% | 0.00 | 167 | 1,023 | 0.45 | 0.11 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 3 | 165 | 0.60 | 0.07 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 205.00 | 0.25 | 0.50 | 0.38 | 0.24 | +0.04 | +20.00% | 0.00 | 12 | 226 | 0.52 | 0.05 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 207.50 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.03 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 210.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 12 | 650 | 0.48 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 212.50 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.91 | 0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 2 | 743 | 0.66 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 217.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.78 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 691 | 0.65 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 222.50 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.10 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 227.50 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 230.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 36 | 246 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 232.50 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.31 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 237.50 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.79 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 242.50 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.62 | -95.39% | 0.00 | 1 | 112 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 247.50 | 0.00 | 1.50 | 0.75 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 252.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.58 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.94 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 257.50 | 0.00 | 0.20 | 0.10 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 505 | 1.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 262.50 | 0.00 | 4.30 | 2.15 | 19.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 267.50 | 0.00 | 4.30 | 2.15 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 337 | 1.28 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 272.50 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 612 | 2.45 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 277.50 | 0.00 | 4.30 | 2.15 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 4.50 | 2.25 | 0.49 | +0.36 | +276.93% | 0.01 | 1 | 592 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 282.50 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 285.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 651 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 287.50 | 0.00 | 4.40 | 2.20 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 389 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 292.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 295.00 | 0.00 | 4.50 | 2.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 2.72 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 297.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,578 | 1.51 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 302.50 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.03 | +30.00% | 0.00 | 3 | 363 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 315.00 | 0.00 | 4.50 | 2.25 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 344 | 2.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 268 | 3.03 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,941 | 1.52 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 365 | 3.14 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 335.00 | 0.00 | 4.50 | 2.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 3.19 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 367 | 3.25 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.40 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:52 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 2.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.73 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:52 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 3.81 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.20 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.23 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.35 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.23 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 126 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 143.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 144.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 146.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 147.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 148.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 149.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 150.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 63 | 444 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 152.50 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 155.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.01 | -4.55% | 0.00 | 14 | 457 | 0.64 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 157.50 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.86 | -0.01 | 0.00 | -0.04 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 160.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 3 | 131 | 0.60 | -0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 162.50 | 0.10 | 0.60 | 0.35 | 0.42 | -0.58 | -58.00% | 0.00 | 2 | 29 | 0.55 | -0.03 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 165.00 | 0.20 | 0.60 | 0.40 | 0.54 | -0.16 | -22.86% | 0.00 | 33 | 124 | 0.53 | -0.05 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 167.50 | 0.40 | 0.60 | 0.50 | 0.60 | -0.40 | -40.00% | 0.00 | 26 | 53 | 0.50 | -0.08 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 170.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.78 | -50.98% | 0.00 | 68 | 338 | 0.49 | -0.11 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 172.50 | 0.95 | 1.30 | 1.13 | 1.12 | -0.85 | -43.15% | 0.01 | 8 | 88 | 0.50 | -0.16 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 175.00 | 1.40 | 1.60 | 1.50 | 1.52 | -1.26 | -45.33% | 0.01 | 72 | 205 | 0.48 | -0.21 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 177.50 | 2.00 | 2.45 | 2.23 | 2.29 | -1.61 | -41.29% | 0.01 | 79 | 95 | 0.48 | -0.28 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 180.00 | 1.90 | 3.10 | 2.50 | 2.90 | -2.20 | -43.14% | 0.01 | 129 | 732 | 0.47 | -0.35 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 182.50 | 3.50 | 4.20 | 3.85 | 3.83 | -2.37 | -38.23% | 0.02 | 105 | 82 | 0.47 | -0.43 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 185.00 | 4.90 | 5.20 | 5.05 | 5.70 | -1.30 | -18.58% | 0.03 | 94 | 119 | 0.47 | -0.51 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 187.50 | 6.40 | 7.80 | 7.10 | 6.80 | -2.30 | -25.28% | 0.04 | 18 | 198 | 0.52 | -0.60 | 0.03 | -0.34 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 190.00 | 7.70 | 10.20 | 8.95 | 9.12 | -2.11 | -18.79% | 0.05 | 17 | 678 | 0.53 | -0.67 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 192.50 | 9.80 | 14.30 | 12.05 | 10.62 | -2.77 | -20.69% | 0.06 | 2 | 354 | 0.68 | -0.74 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 195.00 | 11.70 | 14.60 | 13.15 | 13.28 | -2.52 | -15.95% | 0.07 | 6 | 651 | 0.59 | -0.80 | 0.02 | -0.23 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 197.50 | 13.50 | 18.10 | 15.80 | 15.20 | -8.60 | -36.14% | 0.08 | 10 | 319 | 0.91 | -0.85 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 200.00 | 15.60 | 17.70 | 16.65 | 17.55 | -1.99 | -10.19% | 0.08 | 6 | 804 | 0.60 | -0.89 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 202.50 | 17.90 | 22.90 | 20.40 | 25.10 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.09 | -0.93 | 0.01 | -0.11 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 205.00 | 20.20 | 25.20 | 22.70 | 22.97 | -2.17 | -8.64% | 0.11 | 10 | 148 | 1.06 | -0.95 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 207.50 | 22.60 | 27.70 | 25.15 | 20.05 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.19 | -0.97 | 0.01 | -0.06 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 210.00 | 24.70 | 29.40 | 27.05 | 32.55 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.08 | -0.98 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 212.50 | 27.40 | 32.60 | 30.00 | 26.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 215.00 | 30.60 | 34.40 | 32.50 | 32.20 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.19 | -0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 217.50 | 32.10 | 37.60 | 34.85 | 21.08 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 220.00 | 34.80 | 39.40 | 37.10 | 38.60 | -5.30 | -12.08% | 0.17 | 231 | 93 | 1.30 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 222.50 | 37.90 | 42.60 | 40.25 | 32.56 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 225.00 | 39.60 | 44.60 | 42.10 | 44.00 | +4.00 | +10.00% | 0.19 | 120 | 26 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 227.50 | 39.90 | 47.60 | 43.75 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 230.00 | 42.40 | 48.50 | 45.45 | 49.80 | +1.59 | +3.30% | 0.20 | 240 | 25 | 1.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 232.50 | 44.70 | 52.60 | 48.65 | 54.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 235.00 | 47.20 | 55.10 | 51.15 | 55.10 | -3.20 | -5.49% | 0.22 | 63 | 8 | 1.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 237.50 | 49.70 | 57.60 | 53.65 | 59.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 240.00 | 52.00 | 59.00 | 55.50 | 60.50 | +4.60 | +8.23% | 0.23 | 180 | 27 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 242.50 | 54.40 | 62.60 | 58.50 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 245.00 | 57.20 | 65.40 | 61.30 | 60.10 | -1.30 | -2.12% | 0.25 | 370 | 46 | 2.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 247.50 | 59.40 | 67.60 | 63.50 | % | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 250.00 | 62.50 | 68.50 | 65.50 | 66.50 | -5.00 | -7.00% | 0.26 | 142 | 18 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 252.50 | 64.40 | 72.60 | 68.50 | 72.65 | -3.65 | -4.79% | 0.27 | 9 | 2 | 2.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 255.00 | 66.90 | 75.10 | 71.00 | 73.20 | +2.80 | +3.98% | 0.28 | 220 | 22 | 2.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 257.50 | 69.40 | 77.60 | 73.50 | 82.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 260.00 | 71.70 | 78.60 | 75.15 | 83.10 | +7.70 | +10.22% | 0.29 | 90 | 13 | 2.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 262.50 | 74.40 | 82.60 | 78.50 | 71.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 265.00 | 76.50 | 83.50 | 80.00 | 80.00 | -0.20 | -0.25% | 0.30 | 58 | 6 | 2.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 267.50 | 79.40 | 87.60 | 83.50 | 84.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 270.00 | 81.60 | 88.60 | 85.10 | 85.00 | -1.30 | -1.51% | 0.32 | 77 | 10 | 2.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 272.50 | 84.30 | 92.60 | 88.45 | 89.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 275.00 | 86.50 | 95.40 | 90.95 | 94.29 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 277.50 | 89.00 | 97.60 | 93.30 | 96.81 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 280.00 | 91.50 | 100.10 | 95.80 | 103.90 | +8.80 | +9.26% | 0.34 | 19 | 4 | 2.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 282.50 | 94.00 | 102.60 | 98.30 | 29.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 285.00 | 96.50 | 105.10 | 100.80 | 100.30 | +0.50 | +0.51% | 0.35 | 4 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 287.50 | 99.00 | 107.60 | 103.30 | % | 0.36 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 290.00 | 101.50 | 110.10 | 105.80 | 106.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 292.50 | 104.00 | 112.60 | 108.30 | 109.33 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 295.00 | 106.50 | 115.10 | 110.80 | 93.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 297.50 | 108.90 | 117.60 | 113.25 | 35.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:52 PM EST |
| 300.00 | 111.50 | 120.10 | 115.80 | 98.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 302.50 | 113.90 | 122.60 | 118.25 | % | 0.39 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 305.00 | 116.50 | 125.10 | 120.80 | 111.09 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 310.00 | 121.50 | 130.10 | 125.80 | 117.39 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 315.00 | 126.50 | 135.10 | 130.80 | 133.90 | -8.65 | -6.07% | 0.42 | 1 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 320.00 | 131.50 | 140.10 | 135.80 | 109.33 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:52 PM EST |
| 325.00 | 136.40 | 145.10 | 140.75 | 68.84 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:52 PM EST |
| 330.00 | 141.50 | 150.10 | 145.80 | 58.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 2/13/2026 3:59:52 PM EST |
| 335.00 | 146.50 | 155.10 | 150.80 | % | 0.45 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 340.00 | 151.40 | 160.10 | 155.75 | 48.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 2/13/2026 3:59:52 PM EST |
| 345.00 | 156.50 | 165.10 | 160.80 | 85.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 2/13/2026 3:59:52 PM EST |
| 350.00 | 161.50 | 170.10 | 165.80 | 82.68 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:52 PM EST |
| 355.00 | 166.50 | 175.10 | 170.80 | % | 0.48 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 360.00 | 171.50 | 180.10 | 175.80 | 158.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 365.00 | 176.50 | 185.10 | 180.80 | % | 0.50 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 370.00 | 181.50 | 190.10 | 185.80 | % | 0.50 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 375.00 | 186.50 | 195.10 | 190.80 | % | 0.51 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 380.00 | 191.50 | 200.10 | 195.80 | % | 0.52 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 385.00 | 196.40 | 205.10 | 200.75 | % | 0.52 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 390.00 | 201.50 | 210.10 | 205.80 | % | 0.53 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 395.00 | 206.50 | 215.10 | 210.80 | % | 0.53 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 400.00 | 211.50 | 220.10 | 215.80 | % | 0.54 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 410.00 | 221.50 | 230.10 | 225.80 | % | 0.55 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 420.00 | 231.40 | 240.10 | 235.75 | % | 0.56 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 430.00 | 241.50 | 250.10 | 245.80 | % | 0.57 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 440.00 | 251.50 | 260.10 | 255.80 | % | 0.58 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 450.00 | 261.50 | 270.10 | 265.80 | % | 0.59 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |