Options Chain for PROGRESSIVE CORP COM (PGR) - $205.45 as of 2/13/2026 8:29:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 92.40 | 96.60 | 94.50 | 118.95 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 87.40 | 91.60 | 89.50 | % | 0.78 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 82.60 | 86.50 | 84.55 | % | 0.70 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 77.40 | 81.60 | 79.50 | % | 0.64 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 130.00 | 72.40 | 76.60 | 74.50 | % | 0.57 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 67.40 | 71.60 | 69.50 | 94.03 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 62.50 | 66.50 | 64.50 | % | 0.46 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 145.00 | 57.60 | 61.60 | 59.60 | % | 0.41 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 150.00 | 52.40 | 56.70 | 54.55 | 76.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.80 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 47.50 | 51.70 | 49.60 | % | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 160.00 | 43.00 | 46.00 | 44.50 | 69.32 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 38.10 | 40.80 | 39.45 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 170.00 | 33.10 | 35.50 | 34.30 | 59.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 28.10 | 30.70 | 29.40 | 51.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 12/31/2025 | 2/13/2026 4:00:03 PM EST |
| 177.50 | 25.70 | 28.70 | 27.20 | % | 0.15 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.07 | 2/13/2026 4:00:03 PM EST | |||
| 180.00 | 23.20 | 26.20 | 24.70 | 30.64 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.86 | 0.98 | 0.00 | -0.08 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 182.50 | 20.80 | 23.40 | 22.10 | % | 0.12 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.10 | 2/13/2026 4:00:03 PM EST | |||
| 185.00 | 18.70 | 20.80 | 19.75 | % | 0.11 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.12 | 2/13/2026 4:00:03 PM EST | |||
| 187.50 | 16.30 | 18.50 | 17.40 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.14 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 14.00 | 16.10 | 15.05 | 19.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.58 | 0.91 | 0.01 | -0.17 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 192.50 | 11.70 | 13.70 | 12.70 | % | 0.07 | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.20 | 2/13/2026 4:00:03 PM EST | |||
| 195.00 | 9.50 | 11.40 | 10.45 | 14.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.48 | 0.83 | 0.02 | -0.22 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 7.50 | 9.30 | 8.40 | % | 0.04 | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.24 | 2/13/2026 4:00:03 PM EST | |||
| 200.00 | 6.00 | 6.90 | 6.45 | 5.87 | -4.93 | -45.65% | 0.03 | 2 | 133 | 0.33 | 0.70 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 4.20 | 5.00 | 4.60 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.30 | 0.61 | 0.04 | -0.26 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 2.90 | 3.50 | 3.20 | 3.38 | -1.92 | -36.23% | 0.02 | 124 | 194 | 0.30 | 0.49 | 0.05 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 1.90 | 2.50 | 2.20 | 2.03 | -2.17 | -51.67% | 0.01 | 55 | 197 | 0.30 | 0.37 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 1.10 | 1.75 | 1.43 | 1.40 | -0.75 | -34.89% | 0.01 | 36 | 249 | 0.30 | 0.27 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 0.60 | 1.20 | 0.90 | 0.93 | -1.27 | -57.73% | 0.00 | 7 | 51 | 0.30 | 0.19 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 0.40 | 0.80 | 0.60 | 0.58 | -0.92 | -61.34% | 0.00 | 8 | 477 | 0.31 | 0.13 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 217.50 | 0.30 | 0.55 | 0.43 | 0.30 | -0.44 | -59.46% | 0.00 | 20 | 69 | 0.33 | 0.09 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.10 | 0.40 | 0.25 | 0.18 | -0.25 | -58.14% | 0.00 | 8 | 393 | 0.33 | 0.07 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 222.50 | 0.05 | 0.35 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.34 | 0.05 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 65 | 343 | 0.37 | 0.04 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 227.50 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.01 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 610 | 0.51 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 232.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 1.21 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.29 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.45 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 2/13/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.06 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/13/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 2/13/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 2/13/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 2/13/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/13/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 2/13/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 2/13/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 2/13/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/13/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/13/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/13/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.09 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.27 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.11 | -0.24 | -68.58% | 0.00 | 5 | 125 | 0.76 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 177.50 | 0.05 | 0.30 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.07 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.50 | -0.02 | 0.00 | -0.08 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 182.50 | 0.05 | 0.40 | 0.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | -0.03 | 0.01 | -0.10 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 0.10 | 0.50 | 0.30 | 0.30 | -0.30 | -50.00% | 0.00 | 2 | 108 | 0.45 | -0.05 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 187.50 | 0.20 | 0.60 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.43 | -0.07 | 0.01 | -0.14 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 0.30 | 0.75 | 0.53 | 0.65 | +0.25 | +62.50% | 0.00 | 1 | 186 | 0.41 | -0.09 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 192.50 | 0.40 | 0.95 | 0.68 | 0.78 | +0.28 | +56.00% | 0.00 | 1 | 120 | 0.38 | -0.13 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 0.65 | 1.20 | 0.93 | 0.80 | -0.30 | -27.28% | 0.00 | 5 | 880 | 0.36 | -0.17 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 1.00 | 1.55 | 1.28 | 1.45 | +0.65 | +81.25% | 0.01 | 3 | 235 | 0.34 | -0.23 | 0.03 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 1.60 | 2.05 | 1.83 | 2.05 | +0.05 | +2.50% | 0.01 | 15 | 597 | 0.33 | -0.30 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 2.40 | 2.90 | 2.65 | 2.75 | +0.90 | +48.65% | 0.01 | 17 | 23 | 0.32 | -0.39 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 3.30 | 4.00 | 3.65 | 3.88 | +0.68 | +21.25% | 0.02 | 21 | 530 | 0.31 | -0.51 | 0.05 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 4.60 | 5.60 | 5.10 | 5.70 | +1.70 | +42.50% | 0.02 | 37 | 51 | 0.30 | -0.63 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 6.40 | 7.30 | 6.85 | 6.83 | +2.63 | +62.62% | 0.03 | 13 | 810 | 0.31 | -0.73 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 8.00 | 10.00 | 9.00 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 141 | 0.44 | -0.81 | 0.03 | -0.17 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 10.50 | 12.10 | 11.30 | 11.45 | +2.07 | +22.07% | 0.05 | 9 | 408 | 0.46 | -0.87 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 217.50 | 12.40 | 14.60 | 13.50 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.51 | -0.91 | 0.02 | -0.11 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 14.70 | 16.90 | 15.80 | 17.10 | +4.68 | +37.69% | 0.07 | 7 | 454 | 0.54 | -0.93 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 222.50 | 16.90 | 19.70 | 18.30 | % | 0.08 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.08 | 2/13/2026 4:00:03 PM EST | |||
| 225.00 | 18.50 | 22.60 | 20.55 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.74 | -0.96 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 227.50 | 22.00 | 24.60 | 23.30 | % | 0.10 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 230.00 | 24.20 | 27.10 | 25.65 | 21.88 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.78 | -1.00 | 0.00 | -0.01 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 232.50 | 26.90 | 29.60 | 28.25 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 235.00 | 29.30 | 32.10 | 30.70 | 29.75 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 33.50 | 37.70 | 35.60 | 28.38 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 38.50 | 42.60 | 40.55 | 25.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 43.50 | 47.80 | 45.65 | 42.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 255.00 | 48.50 | 52.70 | 50.60 | 48.76 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 53.50 | 57.60 | 55.55 | 40.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 2/13/2026 4:00:03 PM EST |
| 265.00 | 58.50 | 62.70 | 60.60 | 25.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 63.50 | 67.70 | 65.60 | 58.27 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:03 PM EST |
| 275.00 | 68.50 | 72.70 | 70.60 | 33.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 73.50 | 77.70 | 75.60 | 38.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 2/13/2026 4:00:03 PM EST |
| 285.00 | 78.50 | 82.70 | 80.60 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 290.00 | 83.50 | 87.70 | 85.60 | 40.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 2/13/2026 4:00:03 PM EST |
| 295.00 | 88.50 | 92.60 | 90.55 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 300.00 | 93.50 | 97.70 | 95.60 | % | 0.32 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 305.00 | 98.50 | 102.70 | 100.60 | 92.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 103.50 | 107.60 | 105.55 | % | 0.34 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 315.00 | 108.50 | 112.60 | 110.55 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 320.00 | 113.50 | 117.60 | 115.55 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 325.00 | 118.50 | 122.70 | 120.60 | % | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 330.00 | 123.50 | 127.60 | 125.55 | % | 0.38 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 335.00 | 128.50 | 132.60 | 130.55 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 340.00 | 133.50 | 137.50 | 135.50 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 345.00 | 138.50 | 142.60 | 140.55 | % | 0.41 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 350.00 | 143.50 | 147.50 | 145.50 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 355.00 | 148.50 | 152.60 | 150.55 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 360.00 | 153.50 | 157.60 | 155.55 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 365.00 | 158.50 | 162.70 | 160.60 | % | 0.44 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 370.00 | 163.50 | 167.70 | 165.60 | 155.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 2/13/2026 4:00:03 PM EST |
| 380.00 | 173.50 | 177.70 | 175.60 | % | 0.46 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 390.00 | 183.50 | 187.70 | 185.60 | % | 0.48 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |