Options Chain for NETFLIX INC. COM (NFLX) - $75.86 as of 2/13/2026 8:21:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 74.25 | 78.40 | 76.33 | 75.35 | -5.25 | -6.52% | 152.66 | 100 | 2,072 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 1.00 | 73.75 | 77.90 | 75.83 | 74.90 | -5.33 | -6.65% | 75.83 | 100 | 1,947 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 1.50 | 73.25 | 77.40 | 75.33 | 74.16 | 0.00 | 0.00% | 50.22 | 0 | 758 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 2.00 | 72.75 | 76.90 | 74.83 | 81.30 | 0.00 | 0.00% | 37.41 | 0 | 194 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 2.50 | 72.25 | 76.40 | 74.33 | 80.60 | 0.00 | 0.00% | 29.73 | 0 | 228 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 3.00 | 71.75 | 75.95 | 73.85 | 81.77 | 0.00 | 0.00% | 24.62 | 0 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 3.50 | 71.25 | 75.45 | 73.35 | 79.86 | 0.00 | 0.00% | 20.96 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 4.00 | 70.70 | 74.90 | 72.80 | 79.25 | 0.00 | 0.00% | 18.20 | 0 | 182 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 4.50 | 70.20 | 74.40 | 72.30 | 78.83 | 0.00 | 0.00% | 16.07 | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 5.00 | 69.75 | 73.95 | 71.85 | 78.34 | 0.00 | 0.00% | 14.37 | 0 | 144 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 10.00 | 64.75 | 68.90 | 66.83 | 66.47 | 0.00 | 0.00% | 6.68 | 0 | 73 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 12.50 | 62.25 | 66.40 | 64.33 | 71.25 | 0.00 | 0.00% | 5.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 59.75 | 63.90 | 61.83 | 80.21 | 0.00 | 0.00% | 4.12 | 0 | 13 | 9.28 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 4:00:03 PM EST |
| 17.50 | 57.25 | 61.40 | 59.33 | % | 3.39 | 0 | 0 | 8.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 20.00 | 54.75 | 58.95 | 56.85 | % | 2.84 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 22.50 | 52.25 | 56.45 | 54.35 | 57.54 | 0.00 | 0.00% | 2.42 | 0 | 3 | 7.28 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 49.75 | 53.85 | 51.80 | 51.23 | 0.00 | 0.00% | 2.07 | 0 | 20 | 6.65 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 44.75 | 48.85 | 46.80 | 47.02 | 0.00 | 0.00% | 1.56 | 0 | 10 | 5.68 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 39.75 | 43.95 | 41.85 | 38.82 | 0.00 | 0.00% | 1.20 | 0 | 84 | 4.94 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 34.75 | 38.80 | 36.78 | 36.68 | -3.52 | -8.76% | 0.92 | 2 | 60 | 4.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 29.80 | 33.75 | 31.78 | % | 0.71 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 24.95 | 28.60 | 26.78 | 26.72 | -0.18 | -0.67% | 0.54 | 2 | 171 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 52.00 | 22.80 | 26.60 | 24.70 | 24.76 | -7.78 | -23.91% | 0.47 | 10 | 25 | 2.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 54.00 | 20.85 | 23.40 | 22.13 | 22.95 | -6.90 | -23.12% | 0.41 | 60 | 14 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 19.80 | 23.65 | 21.73 | 21.95 | -5.82 | -20.96% | 0.40 | 21 | 100 | 2.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 18.90 | 22.55 | 20.73 | 20.95 | -4.16 | -16.57% | 0.37 | 84 | 138 | 2.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 58.00 | 16.80 | 20.65 | 18.73 | 18.95 | -3.43 | -15.33% | 0.32 | 137 | 30 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 14.80 | 18.50 | 16.65 | 16.95 | +0.75 | +4.63% | 0.28 | 276 | 93 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 13.70 | 16.55 | 15.13 | 14.90 | -6.90 | -31.66% | 0.24 | 23 | 112 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 10.85 | 14.65 | 12.75 | 12.95 | -7.53 | -36.77% | 0.20 | 67 | 86 | 1.61 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 11.20 | 12.55 | 11.88 | 11.99 | +0.88 | +7.93% | 0.18 | 266 | 30 | 1.08 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 9.55 | 11.65 | 10.60 | 10.78 | -7.13 | -39.81% | 0.16 | 34 | 145 | 1.06 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 7.50 | 10.00 | 8.75 | 9.00 | +0.27 | +3.10% | 0.13 | 78 | 77 | 1.04 | 0.96 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 6.30 | 9.60 | 7.95 | 8.00 | +0.10 | +1.27% | 0.12 | 19 | 2 | 1.16 | 0.95 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 6.70 | 7.50 | 7.10 | 6.65 | +0.13 | +2.00% | 0.10 | 155 | 835 | 0.70 | 0.93 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 5.40 | 6.80 | 6.10 | 6.05 | +0.55 | +10.00% | 0.09 | 21 | 20 | 0.74 | 0.90 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 4.55 | 5.45 | 5.00 | 4.55 | -0.17 | -3.61% | 0.07 | 4 | 419 | 0.54 | 0.86 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 4.20 | 4.30 | 4.25 | 4.20 | +0.50 | +13.52% | 0.06 | 294 | 140 | 0.61 | 0.82 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 3.25 | 3.50 | 3.38 | 3.30 | +0.33 | +11.12% | 0.05 | 259 | 423 | 0.36 | 0.76 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 2.60 | 2.71 | 2.66 | 2.65 | +0.32 | +13.74% | 0.04 | 4,408 | 2,442 | 0.37 | 0.70 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 1.92 | 2.00 | 1.96 | 1.95 | +0.17 | +9.56% | 0.03 | 4,376 | 3,951 | 0.35 | 0.61 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 1.36 | 1.41 | 1.39 | 1.41 | +0.09 | +6.82% | 0.02 | 9,105 | 7,323 | 0.34 | 0.49 | 0.12 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 0.89 | 0.95 | 0.92 | 0.91 | -0.06 | -6.19% | 0.01 | 10,974 | 4,726 | 0.33 | 0.37 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 79.00 | 0.57 | 0.60 | 0.59 | 0.60 | -0.08 | -11.77% | 0.01 | 4,632 | 2,477 | 0.33 | 0.27 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.10 | -21.28% | 0.00 | 22,649 | 19,390 | 0.33 | 0.19 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 81.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.09 | -27.28% | 0.00 | 3,318 | 5,925 | 0.33 | 0.13 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 82.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 2,802 | 8,179 | 0.34 | 0.09 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 83.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.09 | -50.00% | 0.00 | 2,002 | 6,783 | 0.36 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 84.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 1,800 | 4,401 | 0.37 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 4,134 | 23,184 | 0.39 | 0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 86.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 549 | 5,999 | 0.41 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 87.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 425 | 6,009 | 0.45 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 88.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 790 | 9,201 | 0.48 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 89.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 167 | 3,931 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,019 | 27,001 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 91.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1,612 | 12,155 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 91.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 63 | 810 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 92.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 516 | 8,883 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 92.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 780 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 93.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 62 | 2,184 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 93.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 286 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 94.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 71 | 5,299 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2,063 | 25,542 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 96.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 39 | 3,902 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 56 | 607 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 98.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 260 | 6,741 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 99.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,039 | 33,715 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 102.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 86 | 5,152 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 104.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 2,897 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 189 | 8,927 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 106.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,860 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 108.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 127 | 2,139 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 19,112 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 112.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 6,733 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 114.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 2,506 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 12,701 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 116.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,428 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 118.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 80 | 1,991 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 11,660 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 122.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,668 | 1.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 124.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,524 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,550 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 126.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,181 | 1.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,795 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 4,249 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 132.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.25 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 3,081 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.56 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 136.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,936 | 1.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 138.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.45 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,223 | 1.48 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 142.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,662 | 2.52 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 144.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 1.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.66 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 146.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,942 | 2.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 148.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 332 | 2.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,988 | 1.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 152.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 154.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.09 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.62 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 156.00 | 0.00 | 0.47 | 0.24 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 427 | 2.72 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:03 PM EST |
| 158.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.36 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 162.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.80 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:03 PM EST |
| 164.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,708 | 1.83 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.90 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,874 | 2.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,577 | 2.08 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 3.50 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.44 | 0.22 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 260 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.49 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 393 | 1,116 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 3,211 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 23 | 1,644 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.29 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 10,170 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 58.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 41 | 466 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 194 | 5,485 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 1,274 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 64.00 | 0.02 | 0.14 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 13 | 6,051 | 0.68 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 206 | 492 | 0.59 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 66.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 24 | 1,069 | 0.54 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 68.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 374 | 7,200 | 0.45 | -0.04 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 69.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 292 | 698 | 0.47 | -0.05 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 0.00 | 2,852 | 5,445 | 0.44 | -0.07 | 0.03 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 71.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.27 | -64.29% | 0.00 | 461 | 1,411 | 0.41 | -0.10 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 72.00 | 0.20 | 0.24 | 0.22 | 0.23 | -0.34 | -59.65% | 0.00 | 3,315 | 2,775 | 0.39 | -0.14 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 73.00 | 0.32 | 0.39 | 0.36 | 0.33 | -0.43 | -56.58% | 0.00 | 3,515 | 1,184 | 0.39 | -0.18 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 74.00 | 0.48 | 0.52 | 0.50 | 0.49 | -0.58 | -54.21% | 0.01 | 2,462 | 3,202 | 0.37 | -0.24 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.71 | 0.76 | 0.74 | 0.73 | -0.70 | -48.96% | 0.01 | 5,530 | 10,695 | 0.35 | -0.30 | 0.09 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 76.00 | 1.03 | 1.11 | 1.07 | 1.03 | -0.85 | -45.22% | 0.01 | 7,139 | 6,314 | 0.35 | -0.39 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 77.00 | 1.45 | 1.52 | 1.49 | 1.48 | -0.91 | -38.08% | 0.02 | 3,585 | 7,019 | 0.33 | -0.51 | 0.12 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 78.00 | 1.98 | 2.11 | 2.05 | 2.04 | -0.99 | -32.68% | 0.03 | 1,641 | 6,906 | 0.33 | -0.63 | 0.12 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 79.00 | 2.64 | 2.79 | 2.72 | 2.65 | -0.85 | -24.29% | 0.03 | 715 | 3,549 | 0.32 | -0.73 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 3.40 | 3.55 | 3.48 | 3.44 | -1.08 | -23.90% | 0.04 | 1,834 | 10,797 | 0.31 | -0.81 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 81.00 | 4.25 | 4.55 | 4.40 | 4.45 | -0.88 | -16.51% | 0.05 | 311 | 4,556 | 0.34 | -0.87 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 82.00 | 5.15 | 5.30 | 5.23 | 5.30 | -0.96 | -15.34% | 0.06 | 543 | 13,034 | 0.30 | -0.91 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 83.00 | 6.10 | 6.30 | 6.20 | 6.33 | -0.89 | -12.33% | 0.07 | 107 | 5,019 | 0.39 | -0.94 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 84.00 | 6.75 | 7.80 | 7.28 | 7.35 | -0.92 | -11.13% | 0.09 | 670 | 6,918 | 0.66 | -0.96 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 8.05 | 8.35 | 8.20 | 8.23 | -0.84 | -9.27% | 0.10 | 570 | 17,727 | 0.57 | -0.97 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 86.00 | 9.00 | 10.65 | 9.83 | 9.54 | -0.19 | -1.96% | 0.11 | 303 | 4,194 | 1.06 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 87.00 | 9.80 | 11.55 | 10.68 | 10.46 | -0.72 | -6.44% | 0.12 | 165 | 543 | 1.08 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 88.00 | 10.95 | 11.70 | 11.33 | 11.52 | -0.11 | -0.95% | 0.13 | 272 | 10,799 | 0.83 | -0.99 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 89.00 | 11.70 | 13.40 | 12.55 | 12.27 | -0.55 | -4.29% | 0.14 | 99 | 269 | 1.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 12.60 | 13.45 | 13.03 | 13.25 | -0.68 | -4.89% | 0.14 | 104 | 2,278 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 91.00 | 12.50 | 16.25 | 14.38 | 13.60 | +2.38 | +21.22% | 0.16 | 3 | 9 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 91.50 | 13.55 | 16.50 | 15.03 | 14.96 | -0.61 | -3.92% | 0.16 | 13 | 220 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 92.00 | 13.60 | 16.80 | 15.20 | 14.45 | -2.14 | -12.90% | 0.17 | 32 | 1,435 | 1.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 92.50 | 14.00 | 17.75 | 15.88 | 15.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 93.00 | 14.50 | 18.25 | 16.38 | 15.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 93.50 | 15.00 | 18.75 | 16.88 | 18.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 94.00 | 15.50 | 19.25 | 17.38 | 16.30 | -1.17 | -6.70% | 0.18 | 411 | 426 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 16.65 | 20.25 | 18.45 | 18.75 | -0.05 | -0.27% | 0.19 | 712 | 701 | 1.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 96.00 | 18.00 | 20.40 | 19.20 | 19.65 | -0.95 | -4.62% | 0.20 | 270 | 251 | 1.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 97.00 | 18.55 | 22.25 | 20.40 | 20.37 | +4.87 | +31.42% | 0.21 | 30 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 98.00 | 21.00 | 23.30 | 22.15 | 21.80 | +1.99 | +10.05% | 0.23 | 4,872 | 1,322 | 1.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 99.00 | 20.50 | 24.25 | 22.38 | 15.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 22.00 | 25.25 | 23.63 | 23.35 | -0.89 | -3.68% | 0.24 | 1,251 | 342 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 102.00 | 24.00 | 27.25 | 25.63 | 26.00 | +0.40 | +1.57% | 0.25 | 840 | 227 | 2.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 104.00 | 25.65 | 29.25 | 27.45 | 28.00 | -0.05 | -0.18% | 0.26 | 1,070 | 289 | 2.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 27.20 | 30.30 | 28.75 | 28.95 | +0.15 | +0.53% | 0.27 | 210 | 55 | 2.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 106.00 | 27.50 | 31.25 | 29.38 | 29.95 | +0.35 | +1.19% | 0.28 | 420 | 112 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 108.00 | 29.50 | 33.25 | 31.38 | 31.00 | -0.85 | -2.67% | 0.29 | 890 | 230 | 2.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 31.85 | 35.25 | 33.55 | 32.95 | -0.90 | -2.66% | 0.30 | 1,050 | 267 | 2.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 112.00 | 33.55 | 37.25 | 35.40 | 35.95 | +0.35 | +0.99% | 0.32 | 660 | 166 | 2.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 114.00 | 35.85 | 39.30 | 37.58 | 37.00 | -1.00 | -2.64% | 0.33 | 230 | 56 | 2.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 36.85 | 40.30 | 38.58 | 33.51 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 116.00 | 37.50 | 41.25 | 39.38 | 31.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 118.00 | 39.50 | 43.25 | 41.38 | 39.20 | -0.40 | -1.01% | 0.35 | 29 | 10 | 2.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 41.80 | 45.30 | 43.55 | 35.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 122.00 | 43.50 | 47.25 | 45.38 | 30.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:03 PM EST |
| 124.00 | 45.50 | 49.25 | 47.38 | 40.17 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 46.50 | 50.25 | 48.38 | 50.10 | -0.20 | -0.40% | 0.39 | 25 | 10 | 2.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 126.00 | 47.50 | 51.25 | 49.38 | 29.57 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:03 PM EST |
| 128.00 | 49.50 | 53.25 | 51.38 | 21.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 52.00 | 55.30 | 53.65 | 42.08 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:03 PM EST |
| 132.00 | 53.50 | 57.25 | 55.38 | 24.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:03 PM EST |
| 134.00 | 55.50 | 59.25 | 57.38 | 24.75 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 56.50 | 60.25 | 58.38 | % | 0.43 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 136.00 | 57.50 | 61.25 | 59.38 | % | 0.44 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 138.00 | 59.50 | 63.25 | 61.38 | 30.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 61.55 | 65.25 | 63.40 | 44.70 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:03 PM EST |
| 142.00 | 63.50 | 67.25 | 65.38 | % | 0.46 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 144.00 | 65.50 | 69.25 | 67.38 | % | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 66.50 | 70.25 | 68.38 | % | 0.47 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 146.00 | 67.50 | 71.25 | 69.38 | % | 0.48 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 148.00 | 69.45 | 73.25 | 71.35 | % | 0.48 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 71.50 | 75.25 | 73.38 | 56.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 4:00:03 PM EST |
| 152.00 | 73.55 | 77.25 | 75.40 | % | 0.50 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 154.00 | 75.50 | 79.25 | 77.38 | % | 0.50 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 155.00 | 76.50 | 80.25 | 78.38 | % | 0.51 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 156.00 | 77.45 | 81.25 | 79.35 | % | 0.51 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 158.00 | 79.50 | 83.25 | 81.38 | % | 0.52 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 81.45 | 85.25 | 83.35 | % | 0.52 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 162.00 | 83.55 | 87.25 | 85.40 | % | 0.53 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 164.00 | 85.50 | 89.25 | 87.38 | 56.61 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 91.50 | 95.25 | 93.38 | % | 0.55 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 175.00 | 96.50 | 100.25 | 98.38 | % | 0.56 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 101.45 | 105.25 | 103.35 | % | 0.57 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 185.00 | 106.70 | 110.25 | 108.48 | 104.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |