Options Chain for STRATEGY INC CL A NEW (MSTR) - $122.74 as of 2/13/2026 6:40:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 126.40 | 133.00 | 129.70 | 116.95 | 0.00 | 0.00% | 25.94 | 0 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 10.00 | 121.40 | 128.00 | 124.70 | 120.03 | 0.00 | 0.00% | 12.47 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 15.00 | 116.40 | 123.00 | 119.70 | 121.55 | 0.00 | 0.00% | 7.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 20.00 | 111.40 | 118.00 | 114.70 | 120.21 | 0.00 | 0.00% | 5.74 | 0 | 4 | 9.86 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 25.00 | 106.40 | 113.00 | 109.70 | 139.83 | 0.00 | 0.00% | 4.39 | 0 | 2 | 8.65 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:06 PM EST |
| 30.00 | 101.45 | 108.00 | 104.73 | 77.34 | 0.00 | 0.00% | 3.49 | 0 | 14 | 7.70 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 96.50 | 103.00 | 99.75 | % | 2.85 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 40.00 | 91.45 | 96.00 | 93.73 | 70.61 | 0.00 | 0.00% | 2.34 | 0 | 2 | 6.20 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 87.05 | 91.30 | 89.18 | 89.13 | +4.28 | +5.05% | 1.98 | 2 | 7 | 5.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 82.75 | 85.95 | 84.35 | 84.51 | 0.00 | 0.00% | 1.69 | 0 | 131 | 5.11 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 55.00 | 76.65 | 81.20 | 78.93 | 69.67 | 0.00 | 0.00% | 1.44 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 73.05 | 75.85 | 74.45 | 77.10 | 0.00 | 0.00% | 1.24 | 0 | 140 | 4.21 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 68.05 | 71.30 | 69.68 | 66.76 | 0.00 | 0.00% | 1.07 | 0 | 8 | 4.07 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 62.95 | 66.30 | 64.63 | 56.33 | -1.09 | -1.90% | 0.92 | 9 | 5 | 3.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 58.05 | 60.90 | 59.48 | 55.09 | +7.74 | +16.35% | 0.79 | 50 | 79 | 3.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 53.00 | 56.20 | 54.60 | 53.25 | -6.04 | -10.19% | 0.68 | 435 | 46 | 3.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 47.95 | 51.15 | 49.55 | 51.05 | 0.00 | 0.00% | 0.58 | 0 | 72 | 2.74 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 89.00 | 44.00 | 47.35 | 45.68 | % | 0.51 | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST | |||
| 90.00 | 43.15 | 45.80 | 44.48 | 42.30 | +9.72 | +29.84% | 0.49 | 1 | 43 | 2.35 | 0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 91.00 | 42.05 | 45.35 | 43.70 | 41.42 | +9.85 | +31.21% | 0.48 | 2 | 2 | 2.48 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 92.00 | 41.15 | 44.15 | 42.65 | 40.54 | +9.88 | +32.23% | 0.46 | 1 | 1 | 2.36 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 93.00 | 40.00 | 43.35 | 41.68 | % | 0.45 | 0 | 0 | 2.37 | 0.99 | 0.00 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 94.00 | 39.00 | 41.95 | 40.48 | % | 0.43 | 0 | 0 | 2.19 | 0.99 | 0.00 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 95.00 | 37.70 | 39.70 | 38.70 | 39.55 | +7.45 | +23.21% | 0.41 | 62 | 199 | 1.67 | 0.98 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 96.00 | 36.95 | 40.55 | 38.75 | 34.49 | % | 0.40 | 6 | 0 | 2.27 | 0.98 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 97.00 | 36.00 | 39.15 | 37.58 | 27.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.11 | 0.98 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 98.00 | 35.35 | 38.30 | 36.83 | % | 0.38 | 0 | 0 | 2.10 | 0.97 | 0.00 | -0.09 | 2/13/2026 4:00:06 PM EST | |||
| 99.00 | 34.25 | 36.75 | 35.50 | % | 0.36 | 0 | 0 | 1.89 | 0.97 | 0.00 | -0.09 | 2/13/2026 4:00:06 PM EST | |||
| 100.00 | 32.95 | 34.80 | 33.88 | 34.99 | +10.99 | +45.80% | 0.34 | 33 | 564 | 1.55 | 0.97 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 101.00 | 32.15 | 35.20 | 33.68 | 33.25 | % | 0.33 | 40 | 0 | 1.92 | 0.97 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 102.00 | 31.15 | 34.45 | 32.80 | 32.27 | % | 0.32 | 1 | 0 | 1.94 | 0.96 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 103.00 | 30.10 | 33.45 | 31.78 | 30.31 | +9.25 | +43.93% | 0.31 | 2 | 1 | 1.89 | 0.96 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 104.00 | 29.15 | 32.65 | 30.90 | 26.91 | % | 0.30 | 1 | 0 | 1.89 | 0.96 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 105.00 | 28.40 | 30.30 | 29.35 | 28.32 | +6.72 | +31.12% | 0.28 | 2 | 138 | 1.48 | 0.95 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 106.00 | 27.25 | 30.30 | 28.78 | 29.29 | +12.14 | +70.79% | 0.27 | 40 | 1 | 1.71 | 0.95 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 107.00 | 26.30 | 29.70 | 28.00 | 22.00 | +5.69 | +34.89% | 0.26 | 1 | 3 | 1.75 | 0.94 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 108.00 | 25.80 | 27.90 | 26.85 | % | 0.25 | 0 | 0 | 1.51 | 0.94 | 0.01 | -0.17 | 2/13/2026 4:00:06 PM EST | |||
| 109.00 | 24.65 | 26.95 | 25.80 | 26.35 | % | 0.24 | 52 | 0 | 1.48 | 0.93 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 110.00 | 23.80 | 25.40 | 24.60 | 24.77 | +9.08 | +57.88% | 0.22 | 47 | 885 | 1.29 | 0.93 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 111.00 | 22.80 | 24.40 | 23.60 | 24.02 | +4.72 | +24.46% | 0.21 | 1 | 2 | 1.25 | 0.92 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 112.00 | 21.90 | 23.40 | 22.65 | 23.21 | +9.51 | +69.42% | 0.20 | 17 | 3 | 1.21 | 0.91 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 113.00 | 21.05 | 22.40 | 21.73 | 14.05 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.96 | 0.90 | 0.01 | -0.22 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 114.00 | 20.25 | 21.40 | 20.83 | 19.00 | +7.61 | +66.82% | 0.18 | 2 | 7 | 0.99 | 0.90 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 115.00 | 19.25 | 20.40 | 19.83 | 20.34 | +8.89 | +77.65% | 0.17 | 152 | 1,115 | 0.95 | 0.89 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 116.00 | 18.25 | 19.40 | 18.83 | 14.21 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.91 | 0.88 | 0.01 | -0.24 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 117.00 | 17.70 | 18.40 | 18.05 | 18.42 | +8.05 | +77.63% | 0.15 | 8 | 61 | 0.94 | 0.87 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 118.00 | 16.75 | 17.55 | 17.15 | 17.60 | +8.00 | +83.34% | 0.15 | 17 | 4 | 0.92 | 0.86 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 119.00 | 15.95 | 16.55 | 16.25 | 16.16 | +7.34 | +83.22% | 0.14 | 5 | 22 | 0.91 | 0.85 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 120.00 | 15.25 | 15.65 | 15.45 | 15.40 | +7.54 | +95.93% | 0.13 | 446 | 1,104 | 0.90 | 0.83 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 121.00 | 14.25 | 15.30 | 14.78 | 15.50 | +7.75 | +100.00% | 0.12 | 40 | 68 | 0.93 | 0.82 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 122.00 | 13.35 | 14.30 | 13.83 | 14.11 | +7.36 | +109.04% | 0.11 | 73 | 40 | 0.90 | 0.80 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 123.00 | 12.70 | 13.35 | 13.03 | 13.00 | +6.69 | +106.03% | 0.11 | 103 | 239 | 0.88 | 0.79 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 124.00 | 11.90 | 12.40 | 12.15 | 12.05 | +6.40 | +113.28% | 0.10 | 589 | 466 | 0.86 | 0.77 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 125.00 | 11.15 | 11.60 | 11.38 | 11.40 | +6.28 | +122.66% | 0.09 | 1,233 | 1,645 | 0.85 | 0.75 | 0.02 | -0.34 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 126.00 | 10.40 | 10.85 | 10.63 | 10.66 | +5.99 | +128.27% | 0.08 | 164 | 327 | 0.83 | 0.72 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 127.00 | 9.75 | 10.35 | 10.05 | 9.90 | +5.54 | +127.07% | 0.08 | 18,031 | 17,757 | 0.85 | 0.70 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 128.00 | 8.95 | 9.55 | 9.25 | 9.35 | +5.45 | +139.75% | 0.07 | 2,084 | 4,762 | 0.82 | 0.68 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 129.00 | 8.30 | 8.95 | 8.63 | 8.62 | +4.97 | +136.17% | 0.07 | 376 | 5,585 | 0.82 | 0.65 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 130.00 | 7.70 | 8.00 | 7.85 | 7.85 | +4.65 | +145.32% | 0.06 | 3,875 | 20,413 | 0.79 | 0.62 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 131.00 | 7.05 | 7.60 | 7.33 | 7.27 | +4.37 | +150.69% | 0.06 | 897 | 7,935 | 0.80 | 0.60 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 132.00 | 6.50 | 6.90 | 6.70 | 6.60 | +4.03 | +156.81% | 0.05 | 8,149 | 10,286 | 0.79 | 0.57 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 133.00 | 5.95 | 6.25 | 6.10 | 6.14 | +3.86 | +169.30% | 0.05 | 1,449 | 352 | 0.78 | 0.54 | 0.03 | -0.41 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 134.00 | 5.55 | 5.70 | 5.63 | 5.58 | +3.51 | +169.57% | 0.04 | 30,783 | 17,644 | 0.78 | 0.51 | 0.03 | -0.41 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 135.00 | 5.00 | 5.55 | 5.28 | 5.15 | +3.35 | +186.12% | 0.04 | 23,787 | 19,514 | 0.77 | 0.49 | 0.03 | -0.41 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 136.00 | 4.50 | 4.75 | 4.63 | 4.60 | +2.91 | +172.19% | 0.03 | 14,025 | 2,804 | 0.76 | 0.46 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 137.00 | 4.05 | 4.35 | 4.20 | 4.25 | +2.75 | +183.34% | 0.03 | 1,106 | 14,560 | 0.76 | 0.43 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 138.00 | 3.65 | 4.00 | 3.83 | 3.80 | +2.43 | +177.38% | 0.03 | 2,059 | 8,974 | 0.76 | 0.40 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 139.00 | 3.30 | 3.55 | 3.43 | 3.42 | +2.18 | +175.81% | 0.02 | 8,002 | 10,198 | 0.75 | 0.38 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 140.00 | 3.05 | 3.15 | 3.10 | 3.09 | +2.06 | +200.00% | 0.02 | 9,481 | 3,909 | 0.75 | 0.35 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 141.00 | 2.67 | 2.87 | 2.77 | 2.86 | +1.87 | +188.89% | 0.02 | 8,001 | 110 | 0.75 | 0.32 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 142.00 | 2.41 | 2.60 | 2.51 | 2.54 | +1.66 | +188.64% | 0.02 | 13,262 | 1,341 | 0.75 | 0.30 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 143.00 | 2.16 | 2.37 | 2.27 | 2.15 | +1.36 | +172.16% | 0.02 | 14,369 | 140 | 0.75 | 0.27 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 144.00 | 1.93 | 2.12 | 2.03 | 2.05 | +1.31 | +177.03% | 0.01 | 419 | 113 | 0.75 | 0.25 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 145.00 | 1.71 | 1.88 | 1.80 | 1.78 | +1.15 | +182.54% | 0.01 | 6,791 | 1,533 | 0.75 | 0.23 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 146.00 | 1.50 | 1.69 | 1.60 | 1.64 | +1.09 | +198.19% | 0.01 | 463 | 367 | 0.75 | 0.21 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 147.00 | 1.32 | 1.52 | 1.42 | 1.46 | +0.98 | +204.17% | 0.01 | 361 | 34 | 0.75 | 0.19 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 148.00 | 1.24 | 1.34 | 1.29 | 1.28 | +0.83 | +184.45% | 0.01 | 989 | 118 | 0.75 | 0.17 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 149.00 | 1.10 | 1.19 | 1.15 | 1.16 | +0.78 | +205.27% | 0.01 | 461 | 172 | 0.75 | 0.16 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 150.00 | 1.00 | 1.06 | 1.03 | 1.03 | +0.61 | +145.24% | 0.01 | 11,167 | 10,021 | 0.76 | 0.14 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 152.50 | 0.70 | 0.82 | 0.76 | 0.81 | +0.44 | +118.92% | 0.00 | 576 | 998 | 0.76 | 0.11 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 155.00 | 0.56 | 0.62 | 0.59 | 0.60 | +0.29 | +93.55% | 0.00 | 2,058 | 2,061 | 0.77 | 0.09 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 157.50 | 0.44 | 0.47 | 0.46 | 0.46 | +0.18 | +64.29% | 0.00 | 349 | 352 | 0.78 | 0.07 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 160.00 | 0.35 | 0.39 | 0.37 | 0.38 | +0.14 | +58.34% | 0.00 | 4,597 | 7,208 | 0.81 | 0.06 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 162.50 | 0.13 | 0.31 | 0.22 | 0.30 | +0.07 | +30.44% | 0.00 | 2,156 | 2,145 | 0.83 | 0.05 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 165.00 | 0.24 | 0.25 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 1,476 | 16,463 | 0.84 | 0.04 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 167.50 | 0.15 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 0.00 | 589 | 1,134 | 0.85 | 0.04 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 170.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 1,649 | 7,009 | 0.89 | 0.03 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 172.50 | 0.11 | 0.18 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 406 | 447 | 0.90 | 0.03 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 175.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.00 | 606 | 2,087 | 0.92 | 0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 177.50 | 0.04 | 0.19 | 0.12 | 0.15 | +0.03 | +25.00% | 0.00 | 1,620 | 1,006 | 0.92 | 0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 180.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 1,787 | 6,651 | 0.99 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 182.50 | 0.03 | 0.14 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 44 | 310 | 0.97 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 185.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 1,425 | 1,633 | 1.03 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 187.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 150 | 108 | 1.07 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 190.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 472 | 3,905 | 1.09 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 192.50 | 0.08 | 0.50 | 0.29 | 0.09 | -0.06 | -40.00% | 0.00 | 14 | 172 | 1.15 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 195.00 | 0.05 | 0.11 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 237 | 538 | 1.15 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 200.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 872 | 10,164 | 1.17 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 205.00 | 0.04 | 0.09 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 230 | 1,802 | 1.24 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 210.00 | 0.02 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 93 | 1,312 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 215.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 42 | 623 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 220.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 64 | 1,997 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 225.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 24 | 1,036 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 230.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 72 | 2,245 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 235.00 | 0.02 | 0.08 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 17 | 2,137 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 28 | 1,992 | 1.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.44 | 0.22 | 0.03 | -0.04 | -57.15% | 0.00 | 74 | 969 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 250.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 58 | 4,441 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.42 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.08 | +800.00% | 0.00 | 12 | 797 | 2.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 1,135 | 1.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 1,271 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 275.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 175 | 6,138 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6,416 | 1.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 1,068 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 449 | 5,533 | 1.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,252 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 2,081 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,676 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 507 | 2.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,040 | 1,903 | 2.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4,001 | 994 | 2.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 2.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 2.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 2.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,699 | 2.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 747 | 2.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 692 | 2.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,427 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,360 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,369 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 8,473 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 530.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,796 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,494 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 4,842 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 630.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 640.00 | 0.00 | 1.02 | 0.51 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 690.00 | 0.00 | 1.01 | 0.51 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 951 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 710.00 | 0.00 | 1.02 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:06 PM EST |
| 720.00 | 0.00 | 0.86 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:06 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 4:00:06 PM EST |
| 770.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:06 PM EST |
| 780.00 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,461 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:06 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 4:00:06 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 870.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:06 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,655 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,898 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,769 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,856 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,926 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,684 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 9,197 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 759 | 676 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 1,333 | 1,490 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 746 | 4,223 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 281 | 1,811 | 2.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 132 | 6,230 | 2.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 8 | 299 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 810 | 5,616 | 2.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.07 | -58.34% | 0.00 | 84 | 4,762 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 1,911 | 3,946 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 0.06 | 0.16 | 0.11 | 0.07 | -0.13 | -65.00% | 0.00 | 10,613 | 4,768 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.15 | -60.00% | 0.00 | 2,681 | 7,870 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.24 | -68.58% | 0.00 | 1,517 | 3,767 | 1.56 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 0.50 | 0.25 | 0.20 | % | 0.00 | 22 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 90.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.30 | -63.83% | 0.00 | 2,936 | 7,571 | 1.41 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 91.00 | 0.08 | 0.28 | 0.18 | 0.18 | -0.34 | -65.39% | 0.00 | 8 | 16 | 1.37 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 0.26 | 0.13 | 0.23 | -0.33 | -58.93% | 0.00 | 72 | 29 | 1.46 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 93.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.30 | -57.70% | 0.00 | 6 | 2 | 1.53 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 0.44 | 0.22 | 0.17 | -0.47 | -73.44% | 0.00 | 77 | 123 | 1.52 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 95.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.49 | -72.06% | 0.00 | 8,360 | 7,905 | 1.29 | -0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 96.00 | 0.14 | 0.38 | 0.26 | 0.18 | -0.53 | -74.65% | 0.00 | 23 | 24 | 1.28 | -0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 97.00 | 0.10 | 0.38 | 0.24 | 0.22 | -0.53 | -70.67% | 0.00 | 85 | 25 | 1.22 | -0.02 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 98.00 | 0.16 | 0.27 | 0.22 | 0.25 | -0.58 | -69.88% | 0.00 | 68 | 63 | 1.19 | -0.03 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 99.00 | 0.18 | 0.34 | 0.26 | 0.32 | -0.58 | -64.45% | 0.00 | 43 | 61 | 1.19 | -0.03 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 100.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.65 | -69.90% | 0.00 | 9,432 | 20,861 | 1.18 | -0.03 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 101.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.80 | -76.19% | 0.00 | 213 | 28 | 1.13 | -0.03 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 102.00 | 0.17 | 0.51 | 0.34 | 0.31 | -0.83 | -72.81% | 0.00 | 99 | 21 | 1.13 | -0.04 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 103.00 | 0.28 | 0.35 | 0.32 | 0.35 | -0.87 | -71.32% | 0.00 | 680 | 1,653 | 1.10 | -0.04 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 104.00 | 0.30 | 0.40 | 0.35 | 0.32 | -1.08 | -77.15% | 0.00 | 72 | 622 | 1.08 | -0.04 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 0.37 | 0.40 | 0.39 | 0.37 | -1.09 | -74.66% | 0.00 | 2,404 | 8,626 | 1.08 | -0.05 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 106.00 | 0.29 | 0.46 | 0.38 | 0.45 | -1.25 | -73.53% | 0.00 | 45 | 362 | 1.03 | -0.05 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 107.00 | 0.43 | 0.49 | 0.46 | 0.46 | -1.23 | -72.79% | 0.00 | 801 | 2,743 | 1.04 | -0.06 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 108.00 | 0.47 | 0.53 | 0.50 | 0.54 | -1.35 | -71.43% | 0.00 | 132 | 56 | 1.03 | -0.06 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 109.00 | 0.49 | 0.58 | 0.54 | 0.61 | -1.32 | -68.40% | 0.00 | 72 | 2,986 | 1.01 | -0.07 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 110.00 | 0.56 | 0.70 | 0.63 | 0.58 | -1.56 | -72.90% | 0.01 | 2,061 | 8,893 | 1.01 | -0.07 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 111.00 | 0.57 | 0.70 | 0.64 | 0.70 | -1.49 | -68.04% | 0.01 | 60 | 47 | 0.98 | -0.08 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 112.00 | 0.60 | 0.78 | 0.69 | 0.69 | -1.78 | -72.07% | 0.01 | 1,147 | 426 | 0.96 | -0.09 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 113.00 | 0.62 | 0.86 | 0.74 | 0.75 | -1.85 | -71.16% | 0.01 | 818 | 370 | 0.94 | -0.10 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 114.00 | 0.75 | 0.90 | 0.83 | 0.82 | -2.13 | -72.21% | 0.01 | 608 | 97 | 0.93 | -0.10 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 115.00 | 0.88 | 0.99 | 0.94 | 0.91 | -2.39 | -72.43% | 0.01 | 2,973 | 7,458 | 0.93 | -0.11 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 116.00 | 0.96 | 1.08 | 1.02 | 1.09 | -2.43 | -69.04% | 0.01 | 1,886 | 2,662 | 0.91 | -0.12 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 117.00 | 1.05 | 1.18 | 1.12 | 1.11 | -2.74 | -71.17% | 0.01 | 327 | 461 | 0.90 | -0.13 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 118.00 | 1.15 | 1.34 | 1.25 | 1.23 | -2.87 | -70.00% | 0.01 | 100 | 338 | 0.89 | -0.14 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 119.00 | 1.26 | 1.44 | 1.35 | 1.32 | -3.13 | -70.34% | 0.01 | 135 | 95 | 0.87 | -0.15 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 120.00 | 1.44 | 1.67 | 1.56 | 1.44 | -3.30 | -69.62% | 0.01 | 5,483 | 7,888 | 0.88 | -0.17 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 121.00 | 1.53 | 1.77 | 1.65 | 1.74 | -3.26 | -65.20% | 0.01 | 483 | 225 | 0.85 | -0.18 | 0.02 | -0.29 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 122.00 | 1.69 | 1.90 | 1.80 | 1.83 | -3.82 | -67.62% | 0.01 | 1,009 | 524 | 0.83 | -0.20 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 123.00 | 1.93 | 2.07 | 2.00 | 2.00 | -4.10 | -67.22% | 0.02 | 576 | 300 | 0.83 | -0.21 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 124.00 | 2.12 | 2.22 | 2.17 | 2.20 | -4.39 | -66.62% | 0.02 | 347 | 413 | 0.82 | -0.23 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 125.00 | 2.36 | 2.54 | 2.45 | 2.40 | -4.74 | -66.39% | 0.02 | 4,186 | 3,934 | 0.81 | -0.25 | 0.02 | -0.34 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 126.00 | 2.60 | 2.78 | 2.69 | 2.70 | -4.97 | -64.80% | 0.02 | 495 | 257 | 0.80 | -0.28 | 0.02 | -0.35 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 127.00 | 2.85 | 3.00 | 2.93 | 2.95 | -5.20 | -63.81% | 0.02 | 617 | 315 | 0.79 | -0.30 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 128.00 | 3.10 | 3.35 | 3.23 | 3.22 | -5.55 | -63.29% | 0.03 | 1,970 | 391 | 0.78 | -0.32 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 129.00 | 3.40 | 3.70 | 3.55 | 3.48 | -5.53 | -61.38% | 0.03 | 488 | 388 | 0.77 | -0.35 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 130.00 | 3.80 | 4.00 | 3.90 | 3.95 | -6.14 | -60.86% | 0.03 | 7,766 | 2,932 | 0.76 | -0.38 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 131.00 | 4.10 | 4.50 | 4.30 | 4.30 | -6.49 | -60.15% | 0.03 | 675 | 166 | 0.76 | -0.40 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 132.00 | 4.55 | 4.85 | 4.70 | 4.73 | -6.82 | -59.05% | 0.04 | 1,336 | 204 | 0.75 | -0.43 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 133.00 | 5.05 | 5.20 | 5.13 | 5.17 | -6.95 | -57.35% | 0.04 | 639 | 238 | 0.75 | -0.46 | 0.03 | -0.41 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 134.00 | 5.50 | 5.70 | 5.60 | 5.65 | -7.35 | -56.54% | 0.04 | 1,144 | 195 | 0.75 | -0.49 | 0.03 | -0.41 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 135.00 | 6.00 | 6.30 | 6.15 | 6.15 | -7.67 | -55.50% | 0.05 | 2,972 | 4,255 | 0.74 | -0.51 | 0.03 | -0.41 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 136.00 | 6.30 | 7.05 | 6.68 | 6.61 | -7.44 | -52.96% | 0.05 | 188 | 302 | 0.73 | -0.54 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 137.00 | 7.10 | 7.45 | 7.28 | 6.85 | -8.36 | -54.97% | 0.05 | 43 | 145 | 0.73 | -0.57 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 138.00 | 7.40 | 8.30 | 7.85 | 7.80 | -8.97 | -53.49% | 0.06 | 74 | 285 | 0.73 | -0.60 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 139.00 | 8.20 | 8.90 | 8.55 | 8.75 | -8.30 | -48.68% | 0.06 | 93 | 217 | 0.73 | -0.62 | 0.03 | -0.38 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 140.00 | 8.95 | 9.35 | 9.15 | 9.12 | -8.58 | -48.48% | 0.07 | 939 | 5,016 | 0.72 | -0.65 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 141.00 | 9.45 | 10.20 | 9.83 | 9.57 | % | 0.07 | 10 | 0 | 0.72 | -0.68 | 0.03 | -0.36 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 142.00 | 10.35 | 10.90 | 10.63 | 10.40 | -11.05 | -51.52% | 0.07 | 35 | 60 | 0.73 | -0.70 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 143.00 | 10.75 | 11.85 | 11.30 | 11.00 | -6.20 | -36.05% | 0.08 | 51 | 4 | 0.71 | -0.73 | 0.02 | -0.33 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 144.00 | 11.75 | 12.75 | 12.25 | 15.05 | -7.74 | -33.97% | 0.09 | 1 | 72 | 0.74 | -0.75 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 145.00 | 12.60 | 13.30 | 12.95 | 12.92 | -9.64 | -42.73% | 0.09 | 183 | 2,404 | 0.73 | -0.77 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 146.00 | 13.25 | 14.25 | 13.75 | 13.35 | -7.53 | -36.07% | 0.09 | 4 | 5 | 0.72 | -0.79 | 0.02 | -0.28 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 147.00 | 14.05 | 14.75 | 14.40 | 14.46 | -10.12 | -41.18% | 0.10 | 1 | 25 | 0.69 | -0.81 | 0.02 | -0.27 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 148.00 | 15.00 | 15.75 | 15.38 | 14.52 | -10.55 | -42.09% | 0.10 | 4 | 7 | 0.71 | -0.83 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 149.00 | 15.50 | 16.75 | 16.13 | 17.55 | -10.78 | -38.06% | 0.11 | 2 | 3 | 0.68 | -0.84 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 150.00 | 16.50 | 17.35 | 16.93 | 17.00 | -10.25 | -37.62% | 0.11 | 667 | 8,823 | 0.66 | -0.86 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 152.50 | 18.10 | 19.80 | 18.95 | 18.82 | -12.75 | -40.39% | 0.12 | 45 | 757 | 0.87 | -0.89 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 155.00 | 21.00 | 22.30 | 21.65 | 21.16 | -11.34 | -34.90% | 0.14 | 509 | 3,632 | 0.94 | -0.91 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 157.50 | 23.35 | 25.10 | 24.23 | 23.63 | -7.51 | -24.12% | 0.15 | 8 | 526 | 1.08 | -0.93 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 160.00 | 26.00 | 27.30 | 26.65 | 26.02 | -11.68 | -30.99% | 0.17 | 500 | 3,988 | 1.08 | -0.94 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 162.50 | 27.05 | 29.85 | 28.45 | 29.75 | -8.09 | -21.38% | 0.18 | 5 | 176 | 1.16 | -0.95 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 165.00 | 31.00 | 32.30 | 31.65 | 31.15 | -10.07 | -24.43% | 0.19 | 439 | 3,104 | 1.20 | -0.96 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 167.50 | 31.85 | 34.85 | 33.35 | 37.06 | -4.93 | -11.75% | 0.20 | 1 | 86 | 1.28 | -0.96 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 170.00 | 35.05 | 37.65 | 36.35 | 36.45 | -10.35 | -22.12% | 0.21 | 425 | 2,415 | 1.42 | -0.97 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 172.50 | 36.65 | 39.45 | 38.05 | 40.10 | -0.83 | -2.03% | 0.22 | 2 | 13 | 1.27 | -0.97 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 175.00 | 39.60 | 42.25 | 40.93 | 40.87 | -10.88 | -21.03% | 0.23 | 66 | 890 | 1.42 | -0.98 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 177.50 | 41.40 | 44.40 | 42.90 | 44.14 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.36 | -0.98 | 0.00 | -0.06 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 180.00 | 45.10 | 46.95 | 46.03 | 45.95 | -10.37 | -18.42% | 0.26 | 438 | 1,957 | 1.43 | -0.99 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 182.50 | 46.50 | 49.70 | 48.10 | 50.01 | -10.55 | -17.43% | 0.26 | 2 | 11 | 1.56 | -0.99 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 185.00 | 49.20 | 52.30 | 50.75 | 50.50 | -12.39 | -19.71% | 0.27 | 10 | 97 | 1.65 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 187.50 | 51.45 | 54.40 | 52.93 | 54.73 | +2.05 | +3.90% | 0.28 | 1 | 1 | 1.55 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 190.00 | 55.10 | 57.00 | 56.05 | 55.45 | -10.87 | -16.39% | 0.29 | 422 | 880 | 1.64 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 192.50 | 56.45 | 59.65 | 58.05 | 81.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 195.00 | 59.35 | 62.35 | 60.85 | 65.75 | -7.56 | -10.32% | 0.31 | 1 | 235 | 1.85 | -1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 200.00 | 64.50 | 67.00 | 65.75 | 65.00 | -11.95 | -15.53% | 0.33 | 7 | 235 | 1.82 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 205.00 | 68.75 | 71.80 | 70.28 | 81.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 210.00 | 74.05 | 77.35 | 75.70 | 76.80 | -9.64 | -11.16% | 0.36 | 630 | 77 | 2.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 215.00 | 78.90 | 82.35 | 80.63 | 92.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 220.00 | 84.05 | 86.80 | 85.43 | 84.05 | -12.50 | -12.95% | 0.39 | 50 | 17 | 2.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 225.00 | 89.20 | 92.35 | 90.78 | 114.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 230.00 | 93.90 | 97.50 | 95.70 | 108.30 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 235.00 | 99.00 | 103.45 | 101.23 | 101.42 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 240.00 | 104.25 | 107.70 | 105.98 | 107.65 | -10.00 | -8.50% | 0.44 | 670 | 101 | 2.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 245.00 | 109.25 | 116.00 | 112.63 | 131.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 250.00 | 114.25 | 121.00 | 117.63 | 127.83 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 255.00 | 119.25 | 123.35 | 121.30 | 110.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 260.00 | 124.25 | 131.00 | 127.63 | 131.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 265.00 | 129.20 | 136.00 | 132.60 | 129.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 270.00 | 134.25 | 139.40 | 136.83 | 134.96 | -10.64 | -7.31% | 0.51 | 1 | 1 | 3.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 275.00 | 139.20 | 143.50 | 141.35 | 150.62 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 280.00 | 144.20 | 148.25 | 146.23 | 143.20 | -14.45 | -9.17% | 0.52 | 9 | 2 | 3.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 290.00 | 154.20 | 161.00 | 157.60 | 166.38 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 300.00 | 164.20 | 167.65 | 165.93 | 166.00 | -10.40 | -5.90% | 0.55 | 4,620 | 222 | 3.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 310.00 | 174.20 | 178.50 | 176.35 | 170.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 320.00 | 184.20 | 191.00 | 187.60 | 169.45 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 330.00 | 194.20 | 201.00 | 197.60 | 183.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:06 PM EST |
| 340.00 | 204.20 | 211.00 | 207.60 | 204.94 | -10.66 | -4.95% | 0.61 | 1 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 350.00 | 214.15 | 221.00 | 217.58 | 215.59 | -10.01 | -4.44% | 0.62 | 1 | 1 | 4.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 360.00 | 224.15 | 228.70 | 226.43 | 235.62 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 370.00 | 234.30 | 237.90 | 236.10 | 235.95 | -11.75 | -4.75% | 0.64 | 3,683 | 177 | 4.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 380.00 | 244.15 | 251.00 | 247.58 | 254.17 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 390.00 | 253.40 | 260.00 | 256.70 | 227.68 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 4:00:06 PM EST |
| 400.00 | 263.65 | 271.00 | 267.33 | 232.39 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:06 PM EST |
| 410.00 | 273.65 | 281.00 | 277.33 | 227.21 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 4:00:06 PM EST |
| 420.00 | 283.65 | 291.00 | 287.33 | 245.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 4:00:06 PM EST |
| 430.00 | 293.65 | 301.00 | 297.33 | 257.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:06 PM EST |
| 440.00 | 303.65 | 311.00 | 307.33 | 264.33 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:06 PM EST |
| 450.00 | 314.15 | 318.50 | 316.33 | 264.16 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 4:00:06 PM EST |
| 460.00 | 324.00 | 331.00 | 327.50 | 198.52 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:06 PM EST |
| 470.00 | 334.20 | 338.35 | 336.28 | 261.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:06 PM EST |
| 480.00 | 343.65 | 351.00 | 347.33 | 152.75 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 4:00:06 PM EST |
| 490.00 | 354.20 | 358.50 | 356.35 | 198.70 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 2/13/2026 4:00:06 PM EST |
| 500.00 | 364.20 | 371.00 | 367.60 | 334.65 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:06 PM EST |
| 510.00 | 374.20 | 381.00 | 377.60 | 344.67 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:06 PM EST |
| 520.00 | 383.65 | 388.70 | 386.18 | 277.15 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:06 PM EST |
| 530.00 | 393.70 | 401.00 | 397.35 | 227.49 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 2/13/2026 4:00:06 PM EST |
| 540.00 | 404.20 | 408.50 | 406.35 | 186.26 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 2/13/2026 4:00:06 PM EST |
| 550.00 | 414.20 | 421.00 | 417.60 | 233.49 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 4:00:06 PM EST |
| 560.00 | 424.20 | 431.00 | 427.60 | 224.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 4:00:06 PM EST |
| 570.00 | 433.65 | 441.00 | 437.33 | % | 0.77 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 580.00 | 443.90 | 449.30 | 446.60 | 277.10 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:06 PM EST |
| 590.00 | 454.20 | 461.00 | 457.60 | % | 0.78 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 600.00 | 464.20 | 471.00 | 467.60 | 360.17 | 0.00 | 0.00% | 0.78 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:06 PM EST |
| 610.00 | 474.20 | 478.50 | 476.35 | % | 0.78 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 620.00 | 483.65 | 491.00 | 487.33 | 386.28 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:06 PM EST |
| 630.00 | 493.65 | 501.00 | 497.33 | 397.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:06 PM EST |
| 640.00 | 503.65 | 511.00 | 507.33 | 406.75 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:06 PM EST |
| 650.00 | 513.70 | 521.00 | 517.35 | 418.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:06 PM EST |
| 660.00 | 523.65 | 531.00 | 527.33 | 432.05 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:06 PM EST |
| 670.00 | 533.65 | 541.00 | 537.33 | 430.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 4:00:06 PM EST |
| 680.00 | 543.65 | 551.00 | 547.33 | 423.60 | 0.00 | 0.00% | 0.80 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:06 PM EST |
| 690.00 | 553.65 | 561.00 | 557.33 | % | 0.81 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 700.00 | 563.65 | 571.00 | 567.33 | 365.27 | 0.00 | 0.00% | 0.81 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 2/13/2026 4:00:06 PM EST |
| 710.00 | 573.65 | 581.00 | 577.33 | % | 0.81 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 720.00 | 583.65 | 591.00 | 587.33 | 307.10 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 2/13/2026 4:00:06 PM EST |
| 730.00 | 593.65 | 601.00 | 597.33 | % | 0.82 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 740.00 | 603.65 | 611.00 | 607.33 | % | 0.82 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 750.00 | 613.65 | 621.00 | 617.33 | 347.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 2/13/2026 4:00:06 PM EST |
| 760.00 | 623.90 | 631.00 | 627.45 | % | 0.83 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 770.00 | 633.65 | 641.00 | 637.33 | % | 0.83 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 780.00 | 643.65 | 651.00 | 647.33 | % | 0.83 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 790.00 | 653.65 | 661.00 | 657.33 | % | 0.83 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 800.00 | 663.65 | 671.00 | 667.33 | % | 0.83 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 810.00 | 673.95 | 681.00 | 677.48 | % | 0.84 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 820.00 | 683.65 | 691.00 | 687.33 | % | 0.84 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 830.00 | 693.65 | 701.00 | 697.33 | % | 0.84 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 840.00 | 703.75 | 711.00 | 707.38 | % | 0.84 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 850.00 | 713.65 | 721.00 | 717.33 | % | 0.84 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 860.00 | 723.65 | 731.00 | 727.33 | % | 0.85 | 0 | 0 | 6.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 870.00 | 733.65 | 741.00 | 737.33 | % | 0.85 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 880.00 | 743.65 | 751.00 | 747.33 | % | 0.85 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 890.00 | 753.60 | 761.00 | 757.30 | % | 0.85 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 900.00 | 763.60 | 771.00 | 767.30 | 542.02 | 0.00 | 0.00% | 0.85 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 2/13/2026 4:00:06 PM EST |
| 910.00 | 773.60 | 781.00 | 777.30 | 751.27 | 0.00 | 0.00% | 0.85 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:06 PM EST |