Options Chain for MONGODB INC CL A (MDB) - $356.74 as of 2/13/2026 6:37:46 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 | 259.75 | 267.25 | 263.50 | % | 2.51 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 110.00 | 254.75 | 262.25 | 258.50 | % | 2.35 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 115.00 | 249.75 | 257.30 | 253.53 | % | 2.20 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 120.00 | 244.75 | 252.30 | 248.53 | % | 2.07 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 125.00 | 239.75 | 247.30 | 243.53 | 188.55 | 0.00 | 0.00% | 1.95 | 0 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 2/13/2026 4:00:01 PM EST |
| 130.00 | 234.75 | 242.30 | 238.53 | % | 1.83 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 135.00 | 229.75 | 237.30 | 233.53 | % | 1.73 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 140.00 | 224.75 | 232.30 | 228.53 | 193.86 | 0.00 | 0.00% | 1.63 | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 145.00 | 219.80 | 227.30 | 223.55 | 180.65 | 0.00 | 0.00% | 1.54 | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/13/2026 4:00:01 PM EST |
| 150.00 | 214.80 | 222.30 | 218.55 | 179.37 | 0.00 | 0.00% | 1.46 | 0 | 5 | 4.71 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 4:00:01 PM EST |
| 155.00 | 210.10 | 217.30 | 213.70 | 198.82 | 0.00 | 0.00% | 1.38 | 0 | 2 | 4.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:01 PM EST |
| 160.00 | 204.80 | 212.30 | 208.55 | 194.17 | 0.00 | 0.00% | 1.30 | 0 | 8 | 4.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:01 PM EST |
| 165.00 | 199.05 | 207.55 | 203.30 | 173.15 | 0.00 | 0.00% | 1.23 | 0 | 25 | 4.26 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 170.00 | 194.05 | 202.55 | 198.30 | 184.58 | 0.00 | 0.00% | 1.17 | 0 | 22 | 4.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:01 PM EST |
| 175.00 | 189.05 | 197.55 | 193.30 | 185.92 | +12.69 | +7.33% | 1.10 | 6 | 20 | 3.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 180.00 | 184.05 | 192.55 | 188.30 | 169.96 | 0.00 | 0.00% | 1.05 | 0 | 22 | 3.85 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 185.00 | 179.05 | 187.80 | 183.43 | 158.29 | 0.00 | 0.00% | 0.99 | 0 | 21 | 3.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 4:00:01 PM EST |
| 190.00 | 174.10 | 182.60 | 178.35 | 180.35 | +26.59 | +17.30% | 0.94 | 5 | 22 | 3.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 195.00 | 169.30 | 177.60 | 173.45 | 175.80 | +28.60 | +19.43% | 0.89 | 2 | 21 | 3.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 200.00 | 164.05 | 172.55 | 168.30 | 133.76 | 0.00 | 0.00% | 0.84 | 0 | 18 | 3.37 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 205.00 | 159.80 | 167.15 | 163.48 | % | 0.80 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 210.00 | 154.40 | 162.60 | 158.50 | 160.65 | +0.25 | +0.16% | 0.75 | 2 | 24 | 3.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 215.00 | 149.85 | 157.35 | 153.60 | % | 0.71 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 220.00 | 144.40 | 152.55 | 148.48 | 151.10 | +40.62 | +36.77% | 0.67 | 2 | 24 | 2.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 230.00 | 134.50 | 142.85 | 138.68 | 131.76 | +1.81 | +1.40% | 0.60 | 2 | 170 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 240.00 | 124.45 | 131.50 | 127.98 | 117.75 | 0.00 | 0.00% | 0.53 | 0 | 29 | 2.18 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 250.00 | 114.60 | 122.05 | 118.33 | 121.72 | +15.49 | +14.59% | 0.47 | 4 | 23 | 2.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 260.00 | 104.90 | 111.70 | 108.30 | 90.28 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.95 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 270.00 | 94.45 | 102.10 | 98.28 | 91.18 | -21.13 | -18.82% | 0.36 | 6 | 30 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 280.00 | 84.95 | 91.90 | 88.43 | 71.50 | 0.00 | 0.00% | 0.32 | 0 | 48 | 1.70 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 285.00 | 79.95 | 87.35 | 83.65 | 82.45 | +8.90 | +12.11% | 0.29 | 2 | 3 | 1.57 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 290.00 | 75.15 | 82.45 | 78.80 | 72.13 | -18.87 | -20.74% | 0.27 | 2 | 43 | 1.56 | 1.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 292.50 | 72.50 | 79.95 | 76.23 | 78.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.52 | 1.00 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 295.00 | 70.60 | 77.35 | 73.98 | 72.65 | +17.79 | +32.43% | 0.25 | 2 | 1 | 1.49 | 0.99 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 297.50 | 68.65 | 75.10 | 71.88 | 70.40 | % | 0.24 | 2 | 0 | 1.36 | 0.99 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 300.00 | 65.60 | 72.35 | 68.98 | 68.10 | 0.00 | 0.00% | 0.23 | 0 | 75 | 1.36 | 0.99 | 0.00 | -0.13 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 302.50 | 63.95 | 69.85 | 66.90 | 66.23 | -2.27 | -3.32% | 0.22 | 7 | 5 | 1.37 | 0.99 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 305.00 | 60.20 | 67.40 | 63.80 | 60.40 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.34 | 0.99 | 0.00 | -0.18 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 307.50 | 58.75 | 65.35 | 62.05 | 51.50 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.28 | 0.98 | 0.00 | -0.20 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 310.00 | 56.35 | 62.85 | 59.60 | 58.85 | +3.63 | +6.58% | 0.19 | 23 | 64 | 1.23 | 0.98 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 312.50 | 52.90 | 60.30 | 56.60 | 62.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.23 | 0.97 | 0.00 | -0.25 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 315.00 | 50.50 | 57.85 | 54.18 | 49.65 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.14 | 0.97 | 0.00 | -0.27 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 317.50 | 48.60 | 55.30 | 51.95 | 45.75 | -2.90 | -5.97% | 0.16 | 33 | 3 | 1.16 | 0.96 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 320.00 | 47.70 | 51.85 | 49.78 | 49.75 | +16.21 | +48.33% | 0.16 | 8 | 154 | 1.04 | 0.95 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 322.50 | 43.80 | 49.85 | 46.83 | 41.60 | 0.00 | 0.00% | 0.15 | 0 | 15 | 1.04 | 0.94 | 0.00 | -0.37 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 325.00 | 42.40 | 47.40 | 44.90 | % | 0.14 | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.40 | 2/13/2026 4:00:01 PM EST | |||
| 327.50 | 40.95 | 44.80 | 42.88 | 36.50 | +2.35 | +6.89% | 0.13 | 13 | 9 | 0.96 | 0.92 | 0.01 | -0.45 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 330.00 | 36.35 | 42.80 | 39.58 | 35.50 | -4.55 | -11.37% | 0.12 | 1 | 120 | 0.96 | 0.91 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 332.50 | 34.25 | 40.50 | 37.38 | % | 0.11 | 0 | 0 | 0.93 | 0.90 | 0.01 | -0.52 | 2/13/2026 4:00:01 PM EST | |||
| 335.00 | 32.05 | 38.45 | 35.25 | 30.00 | -7.37 | -19.73% | 0.11 | 2 | 27 | 0.83 | 0.88 | 0.01 | -0.55 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 337.50 | 29.95 | 35.55 | 32.75 | 45.45 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.85 | 0.87 | 0.01 | -0.59 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 340.00 | 29.55 | 33.80 | 31.68 | 31.18 | +6.03 | +23.98% | 0.09 | 30 | 208 | 0.85 | 0.85 | 0.01 | -0.63 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 342.50 | 25.60 | 31.80 | 28.70 | 35.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | 0.83 | 0.01 | -0.66 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 345.00 | 24.00 | 29.75 | 26.88 | 23.85 | +0.95 | +4.15% | 0.08 | 14 | 364 | 0.50 | 0.81 | 0.01 | -0.70 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 347.50 | 23.45 | 27.50 | 25.48 | 21.30 | +4.25 | +24.93% | 0.07 | 70 | 1 | 0.55 | 0.79 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 350.00 | 20.20 | 25.25 | 22.73 | 25.00 | +6.50 | +35.14% | 0.06 | 65 | 359 | 0.51 | 0.76 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 352.50 | 18.45 | 23.55 | 21.00 | 21.45 | +3.05 | +16.58% | 0.06 | 54 | 5 | 0.52 | 0.73 | 0.01 | -0.78 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 355.00 | 17.35 | 21.70 | 19.53 | 20.03 | +4.70 | +30.66% | 0.06 | 15 | 43 | 0.54 | 0.71 | 0.01 | -0.81 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 357.50 | 15.15 | 19.70 | 17.43 | 15.24 | +1.04 | +7.33% | 0.05 | 1 | 21 | 0.52 | 0.68 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 360.00 | 13.80 | 18.15 | 15.98 | 15.57 | +5.08 | +48.43% | 0.04 | 45 | 410 | 0.53 | 0.65 | 0.01 | -0.84 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 362.50 | 12.20 | 16.20 | 14.20 | 14.25 | +5.75 | +67.65% | 0.04 | 16 | 24 | 0.51 | 0.61 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 365.00 | 10.90 | 13.60 | 12.25 | 12.57 | +3.33 | +36.04% | 0.03 | 17 | 97 | 0.49 | 0.58 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 367.50 | 9.65 | 12.35 | 11.00 | 11.71 | +2.31 | +24.58% | 0.03 | 38 | 18 | 0.49 | 0.54 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 370.00 | 8.55 | 10.75 | 9.65 | 9.75 | +1.75 | +21.88% | 0.03 | 95 | 311 | 0.49 | 0.51 | 0.01 | -0.84 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 372.50 | 7.40 | 9.85 | 8.63 | 9.15 | +3.15 | +52.50% | 0.02 | 6 | 9 | 0.49 | 0.47 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 375.00 | 6.50 | 9.65 | 8.08 | 7.80 | -0.70 | -8.24% | 0.02 | 14 | 20 | 0.52 | 0.44 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 377.50 | 6.95 | 8.85 | 7.90 | 7.25 | +1.75 | +31.82% | 0.02 | 34 | 162 | 0.56 | 0.40 | 0.01 | -0.79 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 380.00 | 5.65 | 7.40 | 6.53 | 6.00 | +1.00 | +20.00% | 0.02 | 132 | 281 | 0.53 | 0.37 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 382.50 | 4.05 | 7.45 | 5.75 | 5.95 | +2.29 | +62.57% | 0.02 | 16 | 33 | 0.53 | 0.34 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 385.00 | 3.30 | 6.65 | 4.98 | 5.15 | +1.28 | +33.08% | 0.01 | 25 | 113 | 0.53 | 0.31 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 387.50 | 2.89 | 5.10 | 4.00 | 4.50 | -1.15 | -20.36% | 0.01 | 2 | 50 | 0.51 | 0.28 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 390.00 | 2.66 | 3.85 | 3.26 | 3.50 | +0.34 | +10.76% | 0.01 | 29 | 528 | 0.50 | 0.25 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 392.50 | 2.07 | 3.90 | 2.99 | 3.65 | -2.60 | -41.60% | 0.01 | 3 | 840 | 0.51 | 0.23 | 0.01 | -0.61 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 395.00 | 2.63 | 3.50 | 3.07 | 2.90 | +0.26 | +9.85% | 0.01 | 15 | 50 | 0.55 | 0.21 | 0.01 | -0.58 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 397.50 | 1.35 | 3.20 | 2.28 | 2.07 | -0.07 | -3.28% | 0.01 | 1 | 36 | 0.52 | 0.19 | 0.01 | -0.54 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 400.00 | 1.55 | 2.54 | 2.05 | 1.97 | -0.05 | -2.48% | 0.01 | 378 | 815 | 0.53 | 0.17 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 402.50 | 1.20 | 2.31 | 1.76 | 1.75 | +0.03 | +1.75% | 0.00 | 25 | 913 | 0.53 | 0.15 | 0.01 | -0.47 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 405.00 | 1.06 | 2.10 | 1.58 | 1.53 | -0.02 | -1.29% | 0.00 | 5 | 189 | 0.54 | 0.13 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 407.50 | 0.84 | 1.97 | 1.41 | 1.23 | -1.35 | -52.33% | 0.00 | 3 | 104 | 0.54 | 0.12 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 410.00 | 1.15 | 1.33 | 1.24 | 1.14 | -0.20 | -14.93% | 0.00 | 350 | 265 | 0.56 | 0.11 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 412.50 | 0.54 | 1.23 | 0.89 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.53 | 0.09 | 0.01 | -0.34 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 415.00 | 0.37 | 1.42 | 0.90 | 0.82 | -0.57 | -41.01% | 0.00 | 9 | 45 | 0.55 | 0.08 | 0.00 | -0.30 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 417.50 | 0.05 | 1.02 | 0.54 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.07 | 0.00 | -0.28 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 420.00 | 0.30 | 0.85 | 0.58 | 0.50 | -0.40 | -44.45% | 0.00 | 2 | 652 | 0.54 | 0.06 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 422.50 | 0.31 | 0.91 | 0.61 | 0.62 | -0.44 | -41.51% | 0.00 | 2 | 11 | 0.57 | 0.06 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 425.00 | 0.08 | 0.89 | 0.49 | 0.55 | -0.18 | -24.66% | 0.00 | 1 | 35 | 0.54 | 0.05 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 427.50 | 0.23 | 0.84 | 0.54 | 0.68 | -0.59 | -46.46% | 0.00 | 1 | 7 | 0.59 | 0.04 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 430.00 | 0.21 | 0.66 | 0.44 | 0.41 | -0.54 | -56.85% | 0.00 | 7 | 355 | 0.59 | 0.04 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 432.50 | 0.01 | 1.24 | 0.63 | 0.59 | -0.18 | -23.38% | 0.00 | 1 | 12 | 0.57 | 0.03 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 435.00 | 0.01 | 1.18 | 0.60 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.03 | 0.00 | -0.12 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 437.50 | 0.01 | 1.14 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.02 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 440.00 | 0.07 | 0.64 | 0.36 | 0.36 | +0.01 | +2.86% | 0.00 | 5 | 1,253 | 0.62 | 0.02 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 442.50 | 0.01 | 0.61 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.02 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 445.00 | 0.04 | 1.04 | 0.54 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.66 | 0.01 | 0.00 | -0.07 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 447.50 | 0.01 | 1.01 | 0.51 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.01 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 450.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.43 | -67.19% | 0.00 | 8 | 1,013 | 0.68 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 452.50 | 0.01 | 0.58 | 0.30 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.66 | 0.01 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 455.00 | 0.01 | 0.80 | 0.41 | 0.40 | +0.15 | +60.00% | 0.00 | 1 | 95 | 0.70 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 457.50 | 0.04 | 0.58 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.72 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 460.00 | 0.01 | 0.58 | 0.30 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1,390 | 0.70 | 0.00 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 462.50 | 0.01 | 0.33 | 0.17 | 0.25 | -0.23 | -47.92% | 0.00 | 1 | 3 | 0.68 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 465.00 | 0.03 | 0.43 | 0.23 | 0.25 | -0.14 | -35.90% | 0.00 | 4 | 21 | 0.74 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 470.00 | 0.01 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.71 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 475.00 | 0.05 | 0.38 | 0.22 | 0.06 | -0.19 | -76.00% | 0.00 | 36 | 47 | 0.79 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 480.00 | 0.01 | 0.38 | 0.20 | 0.04 | -0.29 | -87.88% | 0.00 | 32 | 788 | 0.75 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 490.00 | 0.01 | 0.24 | 0.13 | 0.03 | -0.31 | -91.18% | 0.00 | 30 | 770 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 500.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 212 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 0.28 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.30 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 0.79 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.78 | 0.39 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 580.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 206 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 164 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 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 | 0.76 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.76 | 0.38 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 2/13/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.76 | 0.38 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.76 | 0.38 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 2/13/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.76 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.40 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.76 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/13/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.76 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.17 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.76 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.76 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.77 | 0.39 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.77 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.77 | 0.39 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.49 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.77 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.38 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.67 | 0.34 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.19 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.87 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.78 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.45 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.12 | -75.00% | 0.00 | 2 | 69 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 250.00 | 0.01 | 0.09 | 0.05 | 0.12 | -0.06 | -33.34% | 0.00 | 37 | 162 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 260.00 | 0.02 | 0.12 | 0.07 | 0.05 | -0.23 | -82.15% | 0.00 | 40 | 271 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 270.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.24 | -80.00% | 0.00 | 4 | 121 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 280.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.45 | -72.59% | 0.00 | 14 | 556 | 0.86 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 285.00 | 0.01 | 0.66 | 0.34 | 0.19 | -0.80 | -80.81% | 0.00 | 6 | 7 | 0.82 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 290.00 | 0.03 | 0.48 | 0.26 | 0.40 | -0.70 | -63.64% | 0.00 | 2 | 294 | 0.77 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 292.50 | 0.08 | 0.57 | 0.33 | 0.25 | % | 0.00 | 2 | 0 | 0.80 | 0.00 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 295.00 | 0.03 | 0.73 | 0.38 | 0.53 | -0.65 | -55.09% | 0.00 | 1 | 7 | 0.76 | -0.01 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 297.50 | 0.02 | 0.68 | 0.35 | 0.48 | % | 0.00 | 1 | 0 | 0.72 | -0.01 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 300.00 | 0.22 | 0.71 | 0.47 | 0.37 | -1.03 | -73.58% | 0.00 | 21 | 481 | 0.79 | -0.01 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 302.50 | 0.01 | 1.26 | 0.64 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | -0.01 | 0.00 | -0.16 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 305.00 | 0.30 | 1.34 | 0.82 | 0.70 | -1.50 | -68.19% | 0.00 | 1 | 52 | 0.80 | -0.01 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 307.50 | 0.01 | 1.41 | 0.71 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | -0.02 | 0.00 | -0.20 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 310.00 | 0.40 | 1.08 | 0.74 | 0.64 | -2.36 | -78.67% | 0.00 | 511 | 655 | 0.76 | -0.02 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 312.50 | 0.15 | 1.49 | 0.82 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | -0.03 | 0.00 | -0.25 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 315.00 | 0.48 | 1.41 | 0.95 | 0.64 | -1.70 | -72.65% | 0.00 | 26 | 16 | 0.73 | -0.03 | 0.00 | -0.27 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 317.50 | 0.01 | 1.80 | 0.91 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.04 | 0.00 | -0.31 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 320.00 | 0.63 | 1.74 | 1.19 | 1.20 | -2.10 | -63.64% | 0.00 | 15 | 383 | 0.71 | -0.05 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 322.50 | 0.54 | 2.13 | 1.34 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.70 | -0.06 | 0.00 | -0.37 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 325.00 | 0.87 | 2.05 | 1.46 | 1.32 | -3.00 | -69.45% | 0.00 | 4 | 5 | 0.69 | -0.07 | 0.00 | -0.40 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 327.50 | 0.42 | 2.15 | 1.29 | 1.63 | -2.82 | -63.38% | 0.00 | 24 | 7 | 0.62 | -0.08 | 0.01 | -0.45 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 330.00 | 1.13 | 2.47 | 1.80 | 1.80 | -3.61 | -66.73% | 0.01 | 46 | 261 | 0.67 | -0.09 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 332.50 | 1.17 | 2.94 | 2.06 | 2.02 | -3.38 | -62.60% | 0.01 | 6 | 5 | 0.66 | -0.10 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 335.00 | 1.73 | 3.25 | 2.49 | 2.25 | -6.75 | -75.00% | 0.01 | 5 | 68 | 0.67 | -0.12 | 0.01 | -0.55 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 337.50 | 1.64 | 3.65 | 2.65 | 2.00 | -7.07 | -77.95% | 0.01 | 2 | 58 | 0.64 | -0.13 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 340.00 | 2.27 | 4.00 | 3.14 | 3.45 | -6.10 | -63.88% | 0.01 | 829 | 349 | 0.65 | -0.15 | 0.01 | -0.63 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 342.50 | 2.01 | 4.65 | 3.33 | 2.75 | -4.20 | -60.44% | 0.01 | 1 | 18 | 0.63 | -0.17 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 345.00 | 2.65 | 5.15 | 3.90 | 3.24 | -8.19 | -71.66% | 0.01 | 4 | 158 | 0.63 | -0.19 | 0.01 | -0.70 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 347.50 | 3.20 | 5.70 | 4.45 | 3.90 | -4.85 | -55.43% | 0.01 | 1 | 18 | 0.63 | -0.21 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 350.00 | 4.35 | 5.50 | 4.93 | 4.20 | -5.55 | -56.93% | 0.01 | 48 | 1,545 | 0.62 | -0.24 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 352.50 | 4.75 | 5.60 | 5.18 | 5.88 | -5.37 | -47.74% | 0.01 | 300 | 145 | 0.59 | -0.27 | 0.01 | -0.78 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 355.00 | 4.45 | 6.65 | 5.55 | 6.05 | -8.61 | -58.74% | 0.02 | 101 | 45 | 0.57 | -0.29 | 0.01 | -0.81 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 357.50 | 5.90 | 8.15 | 7.03 | 13.10 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.60 | -0.32 | 0.01 | -0.82 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 360.00 | 6.95 | 8.15 | 7.55 | 8.38 | -8.43 | -50.15% | 0.02 | 28 | 644 | 0.58 | -0.35 | 0.01 | -0.84 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 362.50 | 7.60 | 9.50 | 8.55 | 8.63 | -15.27 | -63.90% | 0.02 | 13 | 1,028 | 0.58 | -0.39 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 365.00 | 7.65 | 11.40 | 9.53 | 8.70 | -8.75 | -50.15% | 0.03 | 20 | 43 | 0.57 | -0.42 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 367.50 | 9.00 | 11.95 | 10.48 | 10.75 | -11.25 | -51.14% | 0.03 | 24 | 7 | 0.56 | -0.46 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 370.00 | 10.40 | 13.25 | 11.83 | 12.30 | -12.07 | -49.53% | 0.03 | 87 | 829 | 0.56 | -0.49 | 0.01 | -0.84 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 372.50 | 11.85 | 15.15 | 13.50 | 25.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.58 | -0.53 | 0.01 | -0.83 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 375.00 | 13.35 | 17.35 | 15.35 | 15.15 | -15.28 | -50.22% | 0.04 | 5 | 165 | 0.60 | -0.56 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 377.50 | 14.25 | 19.00 | 16.63 | 25.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.59 | -0.60 | 0.01 | -0.79 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 380.00 | 15.95 | 20.80 | 18.38 | 18.57 | -14.16 | -43.27% | 0.05 | 33 | 777 | 0.59 | -0.63 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 382.50 | 17.85 | 22.65 | 20.25 | 29.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | -0.66 | 0.01 | -0.74 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 385.00 | 20.10 | 24.30 | 22.20 | 32.60 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.61 | -0.69 | 0.01 | -0.71 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 387.50 | 21.40 | 26.50 | 23.95 | 22.05 | -11.30 | -33.89% | 0.06 | 22 | 65 | 0.60 | -0.72 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 390.00 | 23.20 | 28.55 | 25.88 | 33.80 | 0.00 | 0.00% | 0.07 | 0 | 214 | 0.57 | -0.75 | 0.01 | -0.65 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 392.50 | 25.25 | 30.70 | 27.98 | 25.50 | +3.50 | +15.91% | 0.07 | 9 | 2 | 0.75 | -0.77 | 0.01 | -0.61 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 395.00 | 27.00 | 32.90 | 29.95 | 30.15 | -4.92 | -14.03% | 0.08 | 4 | 27 | 0.58 | -0.79 | 0.01 | -0.58 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 397.50 | 29.05 | 35.05 | 32.05 | 26.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.79 | -0.81 | 0.01 | -0.54 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 400.00 | 31.35 | 37.70 | 34.53 | 31.94 | -18.01 | -36.06% | 0.09 | 9 | 219 | 0.78 | -0.83 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 402.50 | 33.65 | 39.60 | 36.63 | 35.50 | -15.12 | -29.87% | 0.09 | 2 | 49 | 0.79 | -0.85 | 0.01 | -0.47 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 405.00 | 36.10 | 41.85 | 38.98 | 33.15 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.81 | -0.87 | 0.01 | -0.43 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 407.50 | 38.10 | 44.00 | 41.05 | 37.05 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.84 | -0.88 | 0.01 | -0.40 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 410.00 | 40.30 | 46.75 | 43.53 | 46.35 | -17.65 | -27.58% | 0.11 | 1 | 152 | 0.84 | -0.89 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 412.50 | 42.85 | 48.70 | 45.78 | 40.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | -0.91 | 0.01 | -0.34 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 415.00 | 44.05 | 51.05 | 47.55 | 41.35 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.88 | -0.92 | 0.00 | -0.30 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 417.50 | 46.55 | 53.35 | 49.95 | 60.52 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.89 | -0.93 | 0.00 | -0.28 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 420.00 | 48.15 | 56.35 | 52.25 | 52.02 | +6.65 | +14.66% | 0.12 | 2 | 96 | 0.92 | -0.94 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 422.50 | 50.70 | 57.95 | 54.33 | 49.50 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.93 | -0.94 | 0.00 | -0.22 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 425.00 | 53.15 | 60.70 | 56.93 | 34.75 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.96 | -0.95 | 0.00 | -0.20 | 1/23/2026 | 2/13/2026 4:00:01 PM EST |
| 427.50 | 55.60 | 63.15 | 59.38 | 59.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.98 | -0.96 | 0.00 | -0.17 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 430.00 | 58.65 | 65.65 | 62.15 | 60.35 | 0.00 | 0.00% | 0.14 | 0 | 82 | 1.00 | -0.96 | 0.00 | -0.15 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 432.50 | 60.55 | 67.75 | 64.15 | % | 0.15 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.14 | 2/13/2026 4:00:01 PM EST | |||
| 435.00 | 63.65 | 70.60 | 67.13 | 99.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.04 | -0.97 | 0.00 | -0.12 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 437.50 | 66.45 | 73.05 | 69.75 | 76.85 | % | 0.16 | 9 | 0 | 1.07 | -0.98 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 440.00 | 68.55 | 76.00 | 72.28 | 63.50 | 0.00 | 0.00% | 0.16 | 0 | 71 | 1.09 | -0.98 | 0.00 | -0.09 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 442.50 | 70.80 | 78.00 | 74.40 | % | 0.17 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.08 | 2/13/2026 4:00:01 PM EST | |||
| 445.00 | 73.55 | 80.50 | 77.03 | 63.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.07 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 447.50 | 76.00 | 82.95 | 79.48 | % | 0.18 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.06 | 2/13/2026 4:00:01 PM EST | |||
| 450.00 | 78.50 | 85.45 | 81.98 | 68.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.17 | -0.99 | 0.00 | -0.05 | 1/15/2026 | 2/13/2026 4:00:01 PM EST |
| 452.50 | 80.90 | 87.95 | 84.43 | % | 0.19 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 455.00 | 83.40 | 90.45 | 86.93 | % | 0.19 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 2/13/2026 4:00:01 PM EST | |||
| 457.50 | 85.95 | 92.90 | 89.43 | % | 0.20 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:01 PM EST | |||
| 460.00 | 88.40 | 95.85 | 92.13 | 119.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.31 | -1.00 | 0.00 | -0.03 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 462.50 | 90.90 | 97.90 | 94.40 | % | 0.20 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 465.00 | 93.40 | 100.40 | 96.90 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 470.00 | 98.35 | 105.40 | 101.88 | 99.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 475.00 | 103.35 | 110.40 | 106.88 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 480.00 | 109.00 | 115.40 | 112.20 | 150.92 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:01 PM EST |
| 490.00 | 117.85 | 125.40 | 121.63 | 164.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 500.00 | 128.25 | 135.40 | 131.83 | 174.59 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 510.00 | 137.85 | 145.40 | 141.63 | 184.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 520.00 | 148.05 | 155.40 | 151.73 | 194.72 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 530.00 | 158.00 | 165.40 | 161.70 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 540.00 | 168.00 | 175.40 | 171.70 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 550.00 | 178.00 | 185.40 | 181.70 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 560.00 | 188.00 | 195.40 | 191.70 | % | 0.34 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 570.00 | 198.05 | 205.40 | 201.73 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 580.00 | 208.00 | 215.10 | 211.55 | % | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 590.00 | 218.25 | 225.40 | 221.83 | % | 0.38 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 600.00 | 228.65 | 235.40 | 232.03 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 610.00 | 237.85 | 245.40 | 241.63 | % | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 620.00 | 247.85 | 255.40 | 251.63 | % | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |