Options Chain for ELI LILLY & CO COM (LLY) - $1,040.00 as of 2/13/2026 6:34:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 686.05 | 694.75 | 690.40 | 702.36 | +5.41 | +0.78% | 1.97 | 1 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 360.00 | 676.00 | 684.75 | 680.38 | 687.89 | 0.00 | 0.00% | 1.89 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 370.00 | 666.05 | 674.80 | 670.43 | 663.70 | 0.00 | 0.00% | 1.81 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 4:00:04 PM EST |
| 380.00 | 656.00 | 663.65 | 659.83 | 667.98 | 0.00 | 0.00% | 1.74 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 390.00 | 646.00 | 654.80 | 650.40 | 657.80 | 0.00 | 0.00% | 1.67 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 400.00 | 636.00 | 644.95 | 640.48 | 646.85 | 0.00 | 0.00% | 1.60 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 410.00 | 626.00 | 634.80 | 630.40 | 637.89 | 0.00 | 0.00% | 1.54 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 420.00 | 616.00 | 624.90 | 620.45 | 628.25 | 0.00 | 0.00% | 1.48 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 430.00 | 606.00 | 615.00 | 610.50 | 610.30 | 0.00 | 0.00% | 1.42 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 440.00 | 596.00 | 604.85 | 600.43 | 608.15 | 0.00 | 0.00% | 1.36 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 450.00 | 586.00 | 594.85 | 590.43 | 597.00 | 0.00 | 0.00% | 1.31 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 460.00 | 576.00 | 584.85 | 580.43 | 587.95 | 0.00 | 0.00% | 1.26 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 470.00 | 566.00 | 574.85 | 570.43 | 577.95 | 0.00 | 0.00% | 1.21 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 480.00 | 556.00 | 564.85 | 560.43 | 568.25 | 0.00 | 0.00% | 1.17 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 490.00 | 546.05 | 554.85 | 550.45 | 557.95 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 500.00 | 536.15 | 544.95 | 540.55 | 547.90 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 510.00 | 526.15 | 534.85 | 530.50 | 538.55 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 520.00 | 516.00 | 524.90 | 520.45 | 528.04 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 530.00 | 506.15 | 514.95 | 510.55 | 517.95 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 540.00 | 496.45 | 504.90 | 500.68 | 511.52 | +4.07 | +0.81% | 0.93 | 1 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 550.00 | 486.20 | 495.00 | 490.60 | 497.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 560.00 | 476.20 | 484.90 | 480.55 | 487.80 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 570.00 | 466.45 | 475.00 | 470.73 | 478.05 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 580.00 | 456.20 | 464.90 | 460.55 | 467.40 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 590.00 | 446.20 | 454.95 | 450.58 | 455.25 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 600.00 | 436.10 | 444.95 | 440.53 | 440.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 610.00 | 426.20 | 435.00 | 430.60 | 438.09 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 620.00 | 416.20 | 424.65 | 420.43 | 427.10 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 630.00 | 406.40 | 413.75 | 410.08 | 417.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 640.00 | 396.70 | 405.00 | 400.85 | 405.30 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 650.00 | 386.70 | 394.00 | 390.35 | 391.40 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 660.00 | 376.75 | 384.95 | 380.85 | 385.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 670.00 | 366.65 | 375.00 | 370.83 | 375.30 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 680.00 | 356.75 | 365.00 | 360.88 | 368.21 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 690.00 | 346.75 | 355.00 | 350.88 | 362.00 | +6.70 | +1.89% | 0.51 | 3 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 700.00 | 336.65 | 343.95 | 340.30 | 360.15 | +19.40 | +5.70% | 0.49 | 1 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 710.00 | 326.75 | 335.00 | 330.88 | 337.10 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 720.00 | 316.75 | 325.00 | 320.88 | 328.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 730.00 | 306.80 | 314.60 | 310.70 | 311.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 740.00 | 296.60 | 304.00 | 300.30 | 300.90 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.37 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 750.00 | 286.80 | 293.60 | 290.20 | 290.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 760.00 | 276.50 | 283.60 | 280.05 | 280.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 770.00 | 266.65 | 273.60 | 270.13 | 277.05 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 780.00 | 256.65 | 264.35 | 260.50 | 262.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 790.00 | 247.05 | 253.65 | 250.35 | 255.30 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 800.00 | 237.00 | 243.65 | 240.33 | 245.35 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 810.00 | 227.00 | 233.65 | 230.33 | 243.00 | +11.74 | +5.08% | 0.28 | 2 | 13 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 820.00 | 217.10 | 223.70 | 220.40 | 221.35 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 830.00 | 207.00 | 213.70 | 210.35 | 215.35 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 840.00 | 197.00 | 202.80 | 199.90 | 215.55 | +14.55 | +7.24% | 0.24 | 15 | 9 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 850.00 | 187.00 | 193.75 | 190.38 | 194.29 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.89 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 860.00 | 177.00 | 184.95 | 180.98 | 198.10 | +6.90 | +3.61% | 0.21 | 1 | 18 | 0.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 870.00 | 167.00 | 173.80 | 170.40 | 180.55 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 880.00 | 158.55 | 164.35 | 161.45 | 170.80 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.77 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 890.00 | 147.15 | 152.85 | 150.00 | 150.00 | -10.95 | -6.81% | 0.17 | 4 | 46 | 0.63 | 1.00 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 900.00 | 137.00 | 143.55 | 140.28 | 155.10 | +5.70 | +3.82% | 0.16 | 6 | 14 | 0.69 | 0.99 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 905.00 | 132.00 | 139.05 | 135.53 | % | 0.15 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.22 | 2/13/2026 4:00:04 PM EST | |||
| 910.00 | 127.25 | 134.00 | 130.63 | 125.62 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.65 | 0.99 | 0.00 | -0.25 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 915.00 | 122.30 | 128.40 | 125.35 | % | 0.14 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.31 | 2/13/2026 4:00:04 PM EST | |||
| 920.00 | 117.40 | 123.95 | 120.68 | 94.51 | 0.00 | 0.00% | 0.13 | 0 | 154 | 0.62 | 0.99 | 0.00 | -0.33 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 925.00 | 112.25 | 120.00 | 116.13 | % | 0.13 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.45 | 2/13/2026 4:00:04 PM EST | |||
| 930.00 | 107.35 | 114.70 | 111.03 | 106.65 | 0.00 | 0.00% | 0.12 | 0 | 226 | 0.58 | 0.98 | 0.00 | -0.46 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 935.00 | 102.40 | 109.30 | 105.85 | % | 0.11 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.47 | 2/13/2026 4:00:04 PM EST | |||
| 940.00 | 98.00 | 104.80 | 101.40 | 119.43 | +18.87 | +18.77% | 0.11 | 9 | 189 | 0.55 | 0.97 | 0.00 | -0.53 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 945.00 | 93.00 | 101.00 | 97.00 | % | 0.10 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.57 | 2/13/2026 4:00:04 PM EST | |||
| 950.00 | 88.00 | 95.70 | 91.85 | 97.60 | +5.35 | +5.80% | 0.10 | 1 | 125 | 0.51 | 0.96 | 0.00 | -0.61 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 955.00 | 83.20 | 90.85 | 87.03 | % | 0.09 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.66 | 2/13/2026 4:00:04 PM EST | |||
| 960.00 | 78.40 | 83.90 | 81.15 | 84.84 | +18.84 | +28.55% | 0.08 | 3 | 201 | 0.48 | 0.94 | 0.00 | -0.70 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 965.00 | 74.00 | 79.05 | 76.53 | % | 0.08 | 0 | 0 | 0.47 | 0.93 | 0.00 | -0.78 | 2/13/2026 4:00:04 PM EST | |||
| 970.00 | 69.00 | 74.40 | 71.70 | 78.00 | 0.00 | 0.00% | 0.07 | 0 | 145 | 0.46 | 0.92 | 0.00 | -0.81 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 975.00 | 64.25 | 69.70 | 66.98 | 71.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.45 | 0.91 | 0.00 | -0.87 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 980.00 | 59.95 | 65.90 | 62.93 | 64.16 | -7.67 | -10.68% | 0.06 | 2 | 264 | 0.43 | 0.90 | 0.00 | -0.91 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 985.00 | 55.15 | 60.65 | 57.90 | 55.87 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.42 | 0.88 | 0.00 | -0.97 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 990.00 | 51.90 | 56.30 | 54.10 | 55.34 | -6.04 | -9.84% | 0.05 | 2 | 829 | 0.27 | 0.86 | 0.00 | -1.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 995.00 | 46.40 | 51.95 | 49.18 | 66.50 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.23 | 0.84 | 0.01 | -1.11 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 1,000.00 | 43.15 | 47.80 | 45.48 | 50.45 | -2.75 | -5.17% | 0.05 | 14 | 852 | 0.27 | 0.82 | 0.01 | -1.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,005.00 | 38.10 | 43.80 | 40.95 | 38.50 | +3.50 | +10.00% | 0.04 | 1 | 126 | 0.26 | 0.79 | 0.01 | -1.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,010.00 | 36.05 | 39.90 | 37.98 | 41.65 | -8.85 | -17.53% | 0.04 | 3 | 184 | 0.29 | 0.76 | 0.01 | -1.30 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,015.00 | 32.25 | 36.20 | 34.23 | 35.00 | -11.87 | -25.33% | 0.03 | 31 | 76 | 0.29 | 0.73 | 0.01 | -1.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,020.00 | 28.90 | 32.70 | 30.80 | 30.00 | -11.00 | -26.83% | 0.03 | 6 | 472 | 0.30 | 0.69 | 0.01 | -1.39 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,025.00 | 25.65 | 29.40 | 27.53 | 28.40 | -0.92 | -3.14% | 0.03 | 106 | 246 | 0.30 | 0.66 | 0.01 | -1.42 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,030.00 | 22.80 | 26.35 | 24.58 | 25.95 | -1.75 | -6.32% | 0.02 | 40 | 575 | 0.30 | 0.62 | 0.01 | -1.45 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,035.00 | 19.85 | 22.55 | 21.20 | 20.00 | -9.30 | -31.75% | 0.02 | 40 | 160 | 0.30 | 0.58 | 0.01 | -1.45 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,040.00 | 17.55 | 20.60 | 19.08 | 18.88 | -4.07 | -17.74% | 0.02 | 80 | 358 | 0.31 | 0.53 | 0.01 | -1.45 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,045.00 | 13.85 | 18.45 | 16.15 | 16.30 | -2.70 | -14.22% | 0.02 | 84 | 127 | 0.30 | 0.49 | 0.01 | -1.43 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,050.00 | 12.55 | 14.80 | 13.68 | 13.87 | -3.58 | -20.52% | 0.01 | 538 | 778 | 0.29 | 0.45 | 0.01 | -1.39 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,055.00 | 10.75 | 14.40 | 12.58 | 12.63 | -1.73 | -12.05% | 0.01 | 55 | 144 | 0.31 | 0.40 | 0.01 | -1.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,057.50 | 9.45 | 13.00 | 11.23 | 11.81 | -6.90 | -36.88% | 0.01 | 18 | 20 | 0.30 | 0.38 | 0.01 | -1.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,060.00 | 9.00 | 12.60 | 10.80 | 10.10 | -3.00 | -22.91% | 0.01 | 164 | 509 | 0.31 | 0.36 | 0.01 | -1.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,062.50 | 7.75 | 11.85 | 9.80 | 11.07 | -8.04 | -42.08% | 0.01 | 39 | 26 | 0.31 | 0.34 | 0.01 | -1.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,065.00 | 7.70 | 10.00 | 8.85 | 10.00 | -5.79 | -36.67% | 0.01 | 51 | 153 | 0.30 | 0.32 | 0.01 | -1.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,067.50 | 5.95 | 9.00 | 7.48 | 9.35 | -1.10 | -10.53% | 0.01 | 6 | 15 | 0.29 | 0.30 | 0.01 | -1.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,070.00 | 6.65 | 8.00 | 7.33 | 7.00 | -3.16 | -31.11% | 0.01 | 124 | 557 | 0.30 | 0.28 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,072.50 | 5.45 | 7.90 | 6.68 | 8.90 | -4.94 | -35.70% | 0.01 | 22 | 41 | 0.30 | 0.27 | 0.01 | -1.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,075.00 | 5.00 | 6.95 | 5.98 | 6.00 | -6.97 | -53.74% | 0.01 | 47 | 125 | 0.30 | 0.25 | 0.01 | -1.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,080.00 | 4.10 | 6.05 | 5.08 | 5.15 | -2.39 | -31.70% | 0.00 | 202 | 498 | 0.30 | 0.22 | 0.01 | -0.98 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,085.00 | 3.45 | 5.35 | 4.40 | 5.00 | -4.00 | -44.45% | 0.00 | 22 | 86 | 0.31 | 0.19 | 0.01 | -0.89 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,090.00 | 2.96 | 4.15 | 3.56 | 3.28 | -3.22 | -49.54% | 0.00 | 227 | 389 | 0.31 | 0.16 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,095.00 | 1.96 | 4.30 | 3.13 | 3.00 | -3.15 | -51.22% | 0.00 | 12 | 143 | 0.31 | 0.14 | 0.00 | -0.74 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,100.00 | 2.20 | 2.87 | 2.54 | 2.45 | -2.30 | -48.43% | 0.00 | 726 | 1,255 | 0.32 | 0.12 | 0.00 | -0.66 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,105.00 | 1.66 | 2.50 | 2.08 | 2.00 | -1.79 | -47.23% | 0.00 | 42 | 158 | 0.32 | 0.10 | 0.00 | -0.59 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,110.00 | 1.10 | 1.88 | 1.49 | 1.75 | -1.75 | -50.00% | 0.00 | 99 | 276 | 0.31 | 0.09 | 0.00 | -0.53 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,115.00 | 1.21 | 2.48 | 1.85 | 1.40 | -2.43 | -63.45% | 0.00 | 58 | 111 | 0.34 | 0.07 | 0.00 | -0.47 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,120.00 | 0.87 | 1.50 | 1.19 | 0.85 | -1.56 | -64.73% | 0.00 | 113 | 322 | 0.32 | 0.06 | 0.00 | -0.42 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,125.00 | 0.74 | 1.16 | 0.95 | 0.90 | -1.94 | -68.31% | 0.00 | 34 | 32 | 0.30 | 0.05 | 0.00 | -0.37 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,130.00 | 0.67 | 2.34 | 1.51 | 0.82 | -1.24 | -60.20% | 0.00 | 86 | 698 | 0.38 | 0.04 | 0.00 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,135.00 | 0.00 | 1.30 | 0.65 | 0.85 | -1.35 | -61.37% | 0.00 | 22 | 18 | 0.39 | 0.03 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,140.00 | 0.22 | 1.10 | 0.66 | 0.79 | -0.79 | -50.00% | 0.00 | 11 | 333 | 0.34 | 0.03 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,145.00 | 0.00 | 1.20 | 0.60 | 0.71 | -0.80 | -52.98% | 0.00 | 2 | 6 | 0.41 | 0.02 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,150.00 | 0.39 | 0.60 | 0.50 | 0.55 | -0.73 | -57.04% | 0.00 | 274 | 748 | 0.36 | 0.02 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,155.00 | 0.00 | 2.30 | 1.15 | 0.52 | -0.66 | -55.94% | 0.00 | 18 | 17 | 0.50 | 0.01 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,160.00 | 0.00 | 3.05 | 1.53 | 0.43 | -0.63 | -59.44% | 0.00 | 35 | 452 | 0.56 | 0.01 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,165.00 | 0.00 | 4.60 | 2.30 | 1.24 | +0.35 | +39.33% | 0.00 | 15 | 24 | 0.64 | 0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,170.00 | 0.00 | 0.39 | 0.20 | 0.37 | -0.38 | -50.67% | 0.00 | 11 | 340 | 0.40 | 0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,180.00 | 0.15 | 0.60 | 0.38 | 0.18 | -0.47 | -72.31% | 0.00 | 354 | 633 | 0.42 | 0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,190.00 | 0.00 | 1.90 | 0.95 | 0.43 | -0.09 | -17.31% | 0.00 | 8 | 184 | 0.59 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,200.00 | 0.04 | 0.22 | 0.13 | 0.16 | -0.34 | -68.00% | 0.00 | 100 | 1,155 | 0.41 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,220.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.14 | -46.67% | 0.00 | 32 | 224 | 0.50 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,240.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.22 | -62.86% | 0.00 | 49 | 325 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,260.00 | 0.03 | 0.12 | 0.08 | 0.03 | -0.11 | -78.58% | 0.00 | 30 | 404 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,280.00 | 0.05 | 0.23 | 0.14 | 0.24 | -0.04 | -14.29% | 0.00 | 28 | 356 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,300.00 | 0.00 | 0.74 | 0.37 | 0.05 | -0.09 | -64.29% | 0.00 | 279 | 1,727 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,320.00 | 0.02 | 0.19 | 0.11 | 0.09 | +0.03 | +50.00% | 0.00 | 120 | 2,108 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,340.00 | 0.00 | 1.30 | 0.65 | 0.05 | +0.03 | +150.00% | 0.00 | 11 | 77 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,360.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.19 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 1,380.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.24 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 1,400.00 | 0.00 | 3.00 | 1.50 | 0.01 | -0.51 | -98.08% | 0.00 | 2 | 197 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,420.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 218 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,440.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 1,460.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 1,480.00 | 0.00 | 4.30 | 2.15 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 169 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,500.00 | 0.00 | 1.08 | 0.54 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 619 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 1,520.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 1,540.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 112 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 57 | 2.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 93 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.31 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.18 | -0.01 | -5.27% | 0.01 | 116 | 223 | 3.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 43 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.13 | +1,300.00% | 0.00 | 59 | 103 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 111 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.13 | +1,300.00% | 0.00 | 9 | 116 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 31 | 76 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 43 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 22 | 130 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.13 | +1,300.00% | 0.00 | 265 | 94 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.18 | -94.74% | 0.00 | 286 | 123 | 2.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.21 | -95.46% | 0.00 | 199 | 93 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 500.00 | 0.00 | 0.41 | 0.21 | 0.05 | -0.14 | -73.69% | 0.00 | 10 | 202 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 510.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 228 | 169 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 520.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.17 | -94.45% | 0.00 | 224 | 117 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 530.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 77 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.56 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 131 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 99 | 163 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.14 | +0.13 | +1,300.00% | 0.00 | 70 | 95 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.13 | +650.00% | 0.00 | 31 | 258 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 590.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.01 | -50.00% | 0.00 | 191 | 145 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 611 | 1.41 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.12 | +0.01 | +9.10% | 0.00 | 20 | 306 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 422 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 917 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 640.00 | 0.00 | 2.35 | 1.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 1.17 | 0.59 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.91 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 107 | 202 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 700.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 210 | 487 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 720.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.19 | -90.48% | 0.00 | 115 | 147 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 730.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.10 | -76.93% | 0.00 | 2 | 129 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 740.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 750.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.18 | -85.72% | 0.00 | 51 | 681 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 760.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.87 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 770.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.23 | -88.47% | 0.00 | 325 | 102 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 780.00 | 0.01 | 0.25 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 62 | 859 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 790.00 | 0.01 | 0.45 | 0.23 | 0.12 | -0.01 | -7.70% | 0.00 | 66 | 194 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 800.00 | 0.02 | 0.18 | 0.10 | 0.15 | -0.30 | -66.67% | 0.00 | 95 | 304 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 810.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 143 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 820.00 | 0.00 | 3.60 | 1.80 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 354 | 1.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 830.00 | 0.05 | 0.46 | 0.26 | 0.06 | -0.35 | -85.37% | 0.00 | 67 | 308 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 840.00 | 0.00 | 0.49 | 0.25 | 0.08 | -0.20 | -71.43% | 0.00 | 42 | 185 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 850.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.20 | -62.50% | 0.00 | 59 | 384 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 860.00 | 0.00 | 4.40 | 2.20 | 0.23 | -0.14 | -37.84% | 0.00 | 9 | 349 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 870.00 | 0.10 | 1.08 | 0.59 | 0.28 | -0.18 | -39.13% | 0.00 | 15 | 499 | 0.65 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 880.00 | 0.00 | 1.08 | 0.54 | 0.46 | -0.03 | -6.13% | 0.00 | 14 | 1,955 | 0.75 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 890.00 | 0.15 | 2.29 | 1.22 | 0.25 | -0.44 | -63.77% | 0.00 | 1,044 | 1,231 | 0.59 | 0.00 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 900.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.42 | -57.54% | 0.00 | 1,257 | 2,132 | 0.48 | -0.01 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 905.00 | 0.01 | 0.55 | 0.28 | 0.42 | % | 0.00 | 6 | 0 | 0.45 | -0.01 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 910.00 | 0.30 | 0.84 | 0.57 | 0.44 | -0.39 | -46.99% | 0.00 | 585 | 667 | 0.49 | -0.01 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 915.00 | 0.31 | 0.90 | 0.61 | 0.60 | -0.08 | -11.77% | 0.00 | 9 | 65 | 0.47 | -0.01 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 920.00 | 0.22 | 1.67 | 0.95 | 0.53 | -0.32 | -37.65% | 0.00 | 25 | 825 | 0.48 | -0.01 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 925.00 | 0.16 | 1.25 | 0.71 | 0.62 | -1.21 | -66.12% | 0.00 | 39 | 8 | 0.44 | -0.02 | 0.00 | -0.45 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 930.00 | 0.14 | 1.22 | 0.68 | 0.68 | -0.42 | -38.19% | 0.00 | 36 | 223 | 0.42 | -0.02 | 0.00 | -0.46 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 935.00 | 0.07 | 4.20 | 2.14 | 0.84 | % | 0.00 | 2 | 0 | 0.47 | -0.02 | 0.00 | -0.47 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 940.00 | 0.60 | 1.30 | 0.95 | 0.61 | -0.57 | -48.31% | 0.00 | 18 | 254 | 0.43 | -0.03 | 0.00 | -0.53 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 945.00 | 0.67 | 1.14 | 0.91 | 1.10 | % | 0.00 | 1 | 0 | 0.40 | -0.04 | 0.00 | -0.57 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 950.00 | 0.78 | 1.29 | 1.04 | 1.24 | -0.76 | -38.00% | 0.00 | 88 | 582 | 0.39 | -0.04 | 0.00 | -0.61 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 955.00 | 0.81 | 1.91 | 1.36 | 1.34 | -1.75 | -56.64% | 0.00 | 23 | 1 | 0.40 | -0.05 | 0.00 | -0.66 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 960.00 | 1.19 | 1.96 | 1.58 | 1.73 | -0.27 | -13.50% | 0.00 | 93 | 402 | 0.39 | -0.06 | 0.00 | -0.70 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 965.00 | 0.55 | 2.49 | 1.52 | 1.50 | -3.54 | -70.24% | 0.00 | 12 | 3 | 0.36 | -0.07 | 0.00 | -0.78 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 970.00 | 1.61 | 2.51 | 2.06 | 2.03 | -0.37 | -15.42% | 0.00 | 89 | 445 | 0.38 | -0.08 | 0.00 | -0.81 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 975.00 | 1.64 | 2.75 | 2.20 | 2.30 | -1.12 | -32.75% | 0.00 | 38 | 193 | 0.36 | -0.09 | 0.00 | -0.87 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 980.00 | 2.20 | 4.20 | 3.20 | 2.99 | -1.17 | -28.13% | 0.00 | 152 | 484 | 0.38 | -0.10 | 0.00 | -0.91 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 985.00 | 2.80 | 4.45 | 3.63 | 3.47 | -1.38 | -28.46% | 0.00 | 24 | 61 | 0.37 | -0.12 | 0.00 | -0.97 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 990.00 | 3.45 | 4.50 | 3.98 | 4.10 | -1.32 | -24.36% | 0.00 | 81 | 823 | 0.36 | -0.14 | 0.00 | -1.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 995.00 | 4.10 | 5.60 | 4.85 | 4.76 | -1.69 | -26.21% | 0.00 | 19 | 86 | 0.36 | -0.16 | 0.01 | -1.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,000.00 | 4.75 | 5.60 | 5.18 | 5.76 | -0.99 | -14.67% | 0.01 | 211 | 1,167 | 0.35 | -0.18 | 0.01 | -1.17 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,005.00 | 5.25 | 7.35 | 6.30 | 7.10 | -1.40 | -16.48% | 0.01 | 24 | 94 | 0.35 | -0.21 | 0.01 | -1.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,010.00 | 6.70 | 7.95 | 7.33 | 6.80 | -3.70 | -35.24% | 0.01 | 42 | 218 | 0.34 | -0.24 | 0.01 | -1.30 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,015.00 | 7.30 | 8.75 | 8.03 | 10.20 | +0.39 | +3.98% | 0.01 | 33 | 39 | 0.33 | -0.27 | 0.01 | -1.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,020.00 | 9.20 | 10.30 | 9.75 | 10.20 | -3.49 | -25.50% | 0.01 | 66 | 276 | 0.35 | -0.31 | 0.01 | -1.39 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,025.00 | 9.50 | 13.05 | 11.28 | 13.02 | -2.48 | -16.00% | 0.01 | 60 | 191 | 0.33 | -0.34 | 0.01 | -1.42 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,030.00 | 12.30 | 15.95 | 14.13 | 13.77 | -4.23 | -23.50% | 0.01 | 65 | 667 | 0.34 | -0.38 | 0.01 | -1.45 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,035.00 | 12.90 | 18.60 | 15.75 | 15.56 | +1.91 | +14.00% | 0.02 | 46 | 96 | 0.34 | -0.42 | 0.01 | -1.45 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,040.00 | 17.00 | 19.65 | 18.33 | 18.00 | -4.78 | -20.99% | 0.02 | 309 | 340 | 0.32 | -0.47 | 0.01 | -1.45 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,045.00 | 18.35 | 23.05 | 20.70 | 20.31 | -5.29 | -20.67% | 0.02 | 195 | 169 | 0.34 | -0.51 | 0.01 | -1.43 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,050.00 | 22.05 | 26.05 | 24.05 | 24.20 | -3.55 | -12.80% | 0.02 | 327 | 270 | 0.35 | -0.55 | 0.01 | -1.39 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,055.00 | 24.35 | 29.20 | 26.78 | 26.40 | -4.10 | -13.45% | 0.03 | 45 | 80 | 0.34 | -0.60 | 0.01 | -1.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,057.50 | 25.20 | 30.50 | 27.85 | 23.27 | -4.83 | -17.19% | 0.03 | 7 | 12 | 0.34 | -0.62 | 0.01 | -1.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,060.00 | 26.75 | 32.40 | 29.58 | 26.12 | -2.78 | -9.62% | 0.03 | 39 | 172 | 0.34 | -0.64 | 0.01 | -1.28 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,062.50 | 29.55 | 34.30 | 31.93 | 27.83 | -2.92 | -9.50% | 0.03 | 1 | 2 | 0.35 | -0.66 | 0.01 | -1.25 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,065.00 | 30.20 | 35.75 | 32.98 | 29.00 | -11.02 | -27.54% | 0.03 | 4 | 28 | 0.34 | -0.68 | 0.01 | -1.21 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,067.50 | 31.90 | 38.35 | 35.13 | 28.89 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.70 | 0.01 | -1.18 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 1,070.00 | 35.00 | 39.35 | 37.18 | 34.55 | 0.00 | 0.00% | 0.03 | 0 | 404 | 0.35 | -0.72 | 0.01 | -1.14 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 1,072.50 | 35.00 | 41.40 | 38.20 | 56.20 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.33 | -0.73 | 0.01 | -1.10 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 1,075.00 | 37.00 | 43.95 | 40.48 | 29.20 | -17.15 | -37.01% | 0.04 | 1 | 41 | 0.34 | -0.75 | 0.01 | -1.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,080.00 | 41.25 | 47.95 | 44.60 | 37.48 | -5.93 | -13.66% | 0.04 | 6 | 243 | 0.33 | -0.78 | 0.01 | -0.98 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,085.00 | 45.35 | 51.65 | 48.50 | 72.85 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.39 | -0.81 | 0.01 | -0.89 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 1,090.00 | 50.95 | 56.40 | 53.68 | 50.55 | -21.65 | -29.99% | 0.05 | 12 | 73 | 0.36 | -0.84 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,095.00 | 54.25 | 60.35 | 57.30 | 65.62 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.41 | -0.86 | 0.00 | -0.74 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 1,100.00 | 59.05 | 65.40 | 62.23 | 53.99 | -11.05 | -16.99% | 0.06 | 6 | 266 | 0.41 | -0.88 | 0.00 | -0.66 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,105.00 | 63.55 | 69.50 | 66.53 | 80.20 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.42 | -0.90 | 0.00 | -0.59 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 1,110.00 | 68.05 | 74.90 | 71.48 | 69.12 | -22.95 | -24.93% | 0.06 | 2 | 86 | 0.43 | -0.91 | 0.00 | -0.53 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,115.00 | 73.00 | 79.70 | 76.35 | 69.87 | -30.88 | -30.65% | 0.07 | 1 | 1 | 0.44 | -0.93 | 0.00 | -0.47 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,120.00 | 76.10 | 84.50 | 80.30 | 74.93 | -26.87 | -26.40% | 0.07 | 4 | 165 | 0.51 | -0.94 | 0.00 | -0.42 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,125.00 | 81.05 | 89.35 | 85.20 | % | 0.08 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.37 | 2/13/2026 4:00:04 PM EST | |||
| 1,130.00 | 86.00 | 94.20 | 90.10 | 81.25 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.54 | -0.96 | 0.00 | -0.32 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 1,135.00 | 91.00 | 99.10 | 95.05 | % | 0.08 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.25 | 2/13/2026 4:00:04 PM EST | |||
| 1,140.00 | 97.00 | 104.00 | 100.50 | 95.67 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.55 | -0.97 | 0.00 | -0.25 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 1,145.00 | 102.00 | 109.00 | 105.50 | % | 0.09 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.17 | 2/13/2026 4:00:04 PM EST | |||
| 1,150.00 | 107.35 | 113.95 | 110.65 | 112.02 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.56 | -0.98 | 0.00 | -0.18 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 1,155.00 | 112.30 | 118.50 | 115.40 | % | 0.10 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.11 | 2/13/2026 4:00:04 PM EST | |||
| 1,160.00 | 117.30 | 123.25 | 120.28 | 110.00 | +1.59 | +1.47% | 0.10 | 6 | 16 | 0.59 | -0.99 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 1,165.00 | 122.20 | 128.70 | 125.45 | % | 0.11 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.06 | 2/13/2026 4:00:04 PM EST | |||
| 1,170.00 | 127.00 | 133.40 | 130.20 | 82.50 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.60 | -0.99 | 0.00 | -0.06 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 1,180.00 | 136.80 | 143.70 | 140.25 | 122.70 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.63 | -0.99 | 0.00 | -0.06 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 1,190.00 | 147.45 | 153.60 | 150.53 | 132.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.67 | -1.00 | 0.00 | -0.02 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 1,200.00 | 156.45 | 163.60 | 160.03 | 188.30 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.72 | -1.00 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 1,220.00 | 176.00 | 183.55 | 179.78 | 175.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.80 | -1.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 1,240.00 | 196.60 | 203.55 | 200.08 | 173.90 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.88 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 1,260.00 | 216.80 | 223.55 | 220.18 | 177.85 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 1,280.00 | 235.35 | 244.00 | 239.68 | 251.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.96 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 1,300.00 | 255.25 | 263.55 | 259.40 | 247.25 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 1,320.00 | 275.30 | 283.55 | 279.43 | 305.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:04 PM EST |
| 1,340.00 | 295.20 | 303.55 | 299.38 | 287.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 1,360.00 | 316.45 | 323.70 | 320.08 | 317.95 | % | 0.24 | 2 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST | |
| 1,380.00 | 336.60 | 343.70 | 340.15 | 305.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 1,400.00 | 356.35 | 363.55 | 359.95 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 1,420.00 | 376.25 | 383.55 | 379.90 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 1,440.00 | 396.55 | 403.55 | 400.05 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 1,460.00 | 415.30 | 423.80 | 419.55 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 1,480.00 | 435.20 | 443.50 | 439.35 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 1,500.00 | 456.70 | 463.60 | 460.15 | 458.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 1,520.00 | 475.20 | 483.65 | 479.43 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 1,540.00 | 495.40 | 503.65 | 499.53 | 497.95 | % | 0.32 | 2 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |