Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $128.01 as of 2/13/2026 6:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 95.60 | 97.35 | 96.48 | 97.18 | +4.92 | +5.34% | 2.76 | 5 | 4,068 | 5.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 37.50 | 92.40 | 95.60 | 94.00 | 95.46 | -2.53 | -2.59% | 2.51 | 2 | 154 | 6.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 40.00 | 89.90 | 93.00 | 91.45 | 103.00 | 0.00 | 0.00% | 2.29 | 0 | 466 | 5.91 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 42.50 | 87.05 | 90.50 | 88.78 | 88.37 | -5.06 | -5.42% | 2.09 | 1 | 41 | 5.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 45.00 | 85.60 | 87.35 | 86.48 | 87.91 | -0.59 | -0.67% | 1.92 | 12 | 74 | 4.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 47.50 | 82.05 | 85.65 | 83.85 | 85.23 | +4.08 | +5.03% | 1.77 | 4 | 59 | 5.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 50.00 | 80.60 | 82.35 | 81.48 | 81.30 | +2.27 | +2.88% | 1.63 | 22 | 227 | 4.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 55.00 | 74.70 | 78.30 | 76.50 | 78.09 | -11.90 | -13.23% | 1.39 | 2 | 109 | 4.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 60.00 | 70.30 | 73.30 | 71.80 | 73.10 | +4.71 | +6.89% | 1.20 | 2 | 329 | 4.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 65.00 | 65.10 | 68.05 | 66.58 | 65.21 | +1.77 | +2.79% | 1.02 | 1 | 161 | 3.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 70.00 | 60.30 | 63.05 | 61.68 | 61.20 | +2.79 | +4.78% | 0.88 | 12 | 1,004 | 3.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 72.50 | 57.65 | 60.55 | 59.10 | 60.60 | +5.16 | +9.31% | 0.82 | 1 | 203 | 3.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 55.10 | 57.70 | 56.40 | 53.05 | 0.00 | 0.00% | 0.75 | 0 | 465 | 3.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 77.50 | 52.65 | 55.20 | 53.93 | 50.57 | 0.00 | 0.00% | 0.70 | 0 | 101 | 2.95 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 80.00 | 50.65 | 52.00 | 51.33 | 51.38 | +3.28 | +6.82% | 0.64 | 10 | 433 | 2.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 82.50 | 47.55 | 50.20 | 48.88 | 49.88 | +3.91 | +8.51% | 0.59 | 1 | 177 | 2.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 45.15 | 47.70 | 46.43 | 46.05 | +2.55 | +5.87% | 0.55 | 1 | 475 | 2.53 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 87.50 | 43.15 | 44.60 | 43.88 | 45.21 | -2.49 | -5.22% | 0.50 | 12 | 635 | 1.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 90.00 | 40.15 | 42.70 | 41.43 | 37.90 | 0.00 | 0.00% | 0.46 | 0 | 779 | 2.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 92.50 | 37.50 | 40.25 | 38.88 | 35.60 | 0.00 | 0.00% | 0.42 | 0 | 66 | 2.14 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 35.70 | 37.10 | 36.40 | 37.71 | +3.71 | +10.92% | 0.38 | 22 | 580 | 1.64 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 97.50 | 32.55 | 35.25 | 33.90 | 33.55 | -13.22 | -28.27% | 0.35 | 2 | 59 | 1.92 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 100.00 | 30.70 | 32.40 | 31.55 | 31.00 | +1.78 | +6.10% | 0.32 | 22 | 700 | 1.27 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 105.00 | 26.15 | 27.55 | 26.85 | 26.50 | +2.10 | +8.61% | 0.26 | 39 | 601 | 1.08 | 0.98 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 110.00 | 21.30 | 21.95 | 21.63 | 21.60 | +1.99 | +10.15% | 0.20 | 53 | 1,325 | 0.97 | 0.96 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 112.00 | 19.45 | 20.90 | 20.18 | % | 0.18 | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.12 | 2/13/2026 4:00:09 PM EST | |||
| 113.00 | 18.45 | 19.95 | 19.20 | 17.80 | % | 0.17 | 11 | 0 | 1.22 | 0.94 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 114.00 | 17.55 | 18.90 | 18.23 | 17.30 | % | 0.16 | 23 | 0 | 1.07 | 0.93 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 115.00 | 16.70 | 17.10 | 16.90 | 16.34 | +1.34 | +8.94% | 0.15 | 119 | 826 | 0.65 | 0.92 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 116.00 | 15.75 | 16.20 | 15.98 | 16.50 | % | 0.14 | 21 | 0 | 0.64 | 0.91 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 117.00 | 14.80 | 15.20 | 15.00 | 15.85 | +2.60 | +19.63% | 0.13 | 12 | 3 | 0.63 | 0.90 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 118.00 | 13.90 | 14.50 | 14.20 | 13.90 | +2.67 | +23.78% | 0.12 | 88 | 19 | 0.65 | 0.89 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 119.00 | 12.55 | 13.10 | 12.83 | 13.10 | +0.89 | +7.29% | 0.11 | 28 | 38 | 0.59 | 0.88 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 120.00 | 11.55 | 12.20 | 11.88 | 12.12 | +1.77 | +17.11% | 0.10 | 1,063 | 2,502 | 0.57 | 0.87 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 121.00 | 10.20 | 12.15 | 11.18 | 10.65 | +0.35 | +3.40% | 0.09 | 48 | 28 | 0.57 | 0.85 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 122.00 | 10.30 | 10.45 | 10.38 | 10.45 | +2.50 | +31.45% | 0.09 | 94 | 92 | 0.56 | 0.84 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 123.00 | 9.20 | 9.60 | 9.40 | 9.40 | +1.00 | +11.91% | 0.08 | 82 | 61 | 0.54 | 0.82 | 0.03 | -0.21 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 124.00 | 8.70 | 8.80 | 8.75 | 8.80 | +1.15 | +15.04% | 0.07 | 258 | 79 | 0.54 | 0.79 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 125.00 | 7.90 | 8.00 | 7.95 | 7.75 | +0.85 | +12.32% | 0.06 | 603 | 2,865 | 0.53 | 0.77 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 126.00 | 7.10 | 7.20 | 7.15 | 7.15 | +0.47 | +7.04% | 0.06 | 326 | 59 | 0.53 | 0.74 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 127.00 | 6.40 | 6.45 | 6.43 | 6.42 | +0.82 | +14.65% | 0.05 | 674 | 400 | 0.52 | 0.70 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 128.00 | 5.70 | 5.80 | 5.75 | 5.60 | +0.70 | +14.29% | 0.04 | 1,575 | 867 | 0.51 | 0.67 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 129.00 | 5.05 | 5.15 | 5.10 | 5.03 | +0.55 | +12.28% | 0.04 | 1,357 | 558 | 0.51 | 0.63 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 130.00 | 4.40 | 4.50 | 4.45 | 4.45 | +0.46 | +11.53% | 0.03 | 7,256 | 3,823 | 0.50 | 0.58 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 131.00 | 3.85 | 3.95 | 3.90 | 3.90 | +0.45 | +13.05% | 0.03 | 3,647 | 6,705 | 0.50 | 0.54 | 0.05 | -0.26 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 132.00 | 3.35 | 3.40 | 3.38 | 3.35 | +0.35 | +11.67% | 0.03 | 3,585 | 725 | 0.49 | 0.49 | 0.05 | -0.26 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 133.00 | 2.87 | 2.91 | 2.89 | 2.91 | +0.28 | +10.65% | 0.02 | 7,358 | 7,263 | 0.49 | 0.45 | 0.05 | -0.25 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 134.00 | 2.44 | 2.48 | 2.46 | 2.45 | +0.20 | +8.89% | 0.02 | 6,307 | 1,334 | 0.48 | 0.40 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 135.00 | 2.06 | 2.09 | 2.08 | 2.08 | +0.12 | +6.13% | 0.02 | 14,791 | 10,234 | 0.48 | 0.36 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 136.00 | 1.73 | 1.76 | 1.75 | 1.73 | +0.11 | +6.79% | 0.01 | 2,661 | 7,756 | 0.48 | 0.32 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 137.00 | 1.44 | 1.47 | 1.46 | 1.44 | +0.02 | +1.41% | 0.01 | 1,988 | 1,080 | 0.48 | 0.28 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 138.00 | 1.19 | 1.22 | 1.21 | 1.21 | -0.04 | -3.20% | 0.01 | 2,825 | 8,081 | 0.47 | 0.25 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 139.00 | 0.98 | 1.01 | 1.00 | 1.00 | -0.04 | -3.85% | 0.01 | 6,835 | 2,434 | 0.47 | 0.22 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 140.00 | 0.80 | 0.83 | 0.82 | 0.82 | -0.08 | -8.89% | 0.01 | 20,967 | 10,562 | 0.47 | 0.19 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 141.00 | 0.66 | 0.68 | 0.67 | 0.69 | -0.07 | -9.22% | 0.00 | 7,815 | 2,292 | 0.48 | 0.16 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 142.00 | 0.53 | 0.56 | 0.55 | 0.55 | -0.10 | -15.39% | 0.00 | 5,401 | 1,362 | 0.48 | 0.14 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 143.00 | 0.43 | 0.45 | 0.44 | 0.43 | -0.12 | -21.82% | 0.00 | 1,588 | 1,470 | 0.48 | 0.12 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 144.00 | 0.35 | 0.37 | 0.36 | 0.37 | -0.11 | -22.92% | 0.00 | 1,278 | 1,597 | 0.48 | 0.10 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 145.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.12 | -29.27% | 0.00 | 4,280 | 8,554 | 0.48 | 0.08 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 146.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.12 | -33.34% | 0.00 | 1,698 | 1,720 | 0.48 | 0.07 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 147.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.14 | -42.43% | 0.00 | 815 | 1,654 | 0.49 | 0.06 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 148.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.12 | -44.45% | 0.00 | 465 | 1,540 | 0.49 | 0.05 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 149.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.11 | -45.84% | 0.00 | 687 | 1,527 | 0.50 | 0.04 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 150.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.12 | -52.18% | 0.00 | 4,871 | 15,149 | 0.50 | 0.03 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 152.50 | 0.07 | 0.08 | 0.08 | 0.11 | -0.08 | -42.11% | 0.00 | 1,177 | 4,528 | 0.52 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 155.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 1,436 | 8,299 | 0.54 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 157.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 590 | 1,961 | 0.58 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 3,984 | 23,748 | 0.58 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 162.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 317 | 2,619 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 580 | 7,396 | 0.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 167.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 211 | 1,257 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1,022 | 20,333 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 172.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 48 | 2,161 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 132 | 9,893 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 177.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 1,520 | 1,270 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 210 | 26,980 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 182.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 760 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 251 | 6,573 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 187.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2,897 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 197 | 11,478 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,792 | 861 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,080 | 13,381 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 197.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 4,343 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 171 | 20,221 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 1,806 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 127 | 13,662 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 8,438 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 591 | 2.04 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 133 | 3,022 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 344 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,643 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 245.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 2.38 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 8,560 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 2,484 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,387 | 1.67 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,890 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,797 | 1.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 300.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,983 | 1.89 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:09 PM EST |
| 320.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.02 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 330.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.08 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 340.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.14 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 669 | 2.20 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.26 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:09 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 2.31 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 2.36 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 417 | 2.41 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 400.00 | 0.00 | 0.22 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 780 | 2.46 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14,368 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,753 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,947 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20,760 | 1,113 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,338 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 2.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 750 | 2,337 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4,923 | 1,650 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14,566 | 1,392 | 2.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,721 | 6,849 | 2.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 65.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 38 | 1,206 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 70.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 712 | 3,654 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 72.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 131 | 876 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 223 | 11,797 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 77.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 101 | 828 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 80.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 196 | 6,136 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 82.50 | 0.04 | 0.10 | 0.07 | 0.17 | +0.07 | +70.00% | 0.00 | 87 | 1,147 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 440 | 1,197 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 87.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 94 | 1,336 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 90.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 967 | 6,398 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 92.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 504 | 2,468 | 1.12 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 416 | 5,372 | 1.05 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 97.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.09 | -52.95% | 0.00 | 113 | 1,153 | 1.00 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 100.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.13 | -59.10% | 0.00 | 4,054 | 10,183 | 0.94 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 105.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.19 | -63.34% | 0.00 | 1,671 | 4,725 | 0.82 | -0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 110.00 | 0.18 | 0.19 | 0.19 | 0.19 | -0.30 | -61.23% | 0.00 | 1,988 | 8,346 | 0.73 | -0.04 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 112.00 | 0.21 | 0.23 | 0.22 | 0.23 | % | 0.00 | 351 | 0 | 0.69 | -0.05 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 113.00 | 0.23 | 0.25 | 0.24 | 0.25 | % | 0.00 | 157 | 0 | 0.68 | -0.06 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 114.00 | 0.26 | 0.29 | 0.28 | 0.31 | % | 0.00 | 293 | 0 | 0.66 | -0.07 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 115.00 | 0.31 | 0.33 | 0.32 | 0.32 | -0.51 | -61.45% | 0.00 | 4,021 | 5,029 | 0.65 | -0.08 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 116.00 | 0.35 | 0.37 | 0.36 | 0.40 | % | 0.00 | 350 | 0 | 0.63 | -0.09 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 117.00 | 0.41 | 0.43 | 0.42 | 0.43 | -0.61 | -58.66% | 0.00 | 727 | 5,850 | 0.62 | -0.10 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 118.00 | 0.48 | 0.50 | 0.49 | 0.50 | -0.69 | -57.99% | 0.00 | 632 | 354 | 0.61 | -0.11 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 119.00 | 0.56 | 0.58 | 0.57 | 0.62 | -0.69 | -52.68% | 0.00 | 816 | 334 | 0.60 | -0.12 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 120.00 | 0.65 | 0.68 | 0.67 | 0.66 | -0.82 | -55.41% | 0.01 | 17,514 | 9,878 | 0.59 | -0.13 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 121.00 | 0.77 | 0.79 | 0.78 | 0.79 | -0.90 | -53.26% | 0.01 | 712 | 443 | 0.58 | -0.15 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 122.00 | 0.90 | 0.92 | 0.91 | 0.92 | -0.96 | -51.07% | 0.01 | 1,782 | 1,200 | 0.57 | -0.16 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 123.00 | 1.05 | 1.07 | 1.06 | 1.06 | -0.87 | -45.08% | 0.01 | 1,025 | 1,769 | 0.56 | -0.18 | 0.03 | -0.21 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 124.00 | 1.22 | 1.25 | 1.24 | 1.30 | -1.05 | -44.69% | 0.01 | 1,857 | 3,037 | 0.55 | -0.21 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 125.00 | 1.42 | 1.46 | 1.44 | 1.44 | -1.21 | -45.66% | 0.01 | 9,919 | 7,468 | 0.54 | -0.23 | 0.03 | -0.22 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 126.00 | 1.66 | 1.68 | 1.67 | 1.75 | -1.24 | -41.48% | 0.01 | 2,024 | 544 | 0.54 | -0.26 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 127.00 | 1.92 | 1.96 | 1.94 | 1.95 | -1.45 | -42.65% | 0.02 | 4,808 | 744 | 0.53 | -0.30 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 128.00 | 2.23 | 2.26 | 2.25 | 2.23 | -1.52 | -40.54% | 0.02 | 2,707 | 1,191 | 0.52 | -0.33 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 129.00 | 2.57 | 2.60 | 2.59 | 2.60 | -1.62 | -38.39% | 0.02 | 1,452 | 883 | 0.52 | -0.37 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 130.00 | 2.95 | 2.99 | 2.97 | 2.97 | -1.74 | -36.95% | 0.02 | 7,853 | 9,122 | 0.51 | -0.42 | 0.04 | -0.26 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 131.00 | 3.35 | 3.45 | 3.40 | 3.39 | -1.71 | -33.53% | 0.03 | 2,338 | 2,101 | 0.50 | -0.46 | 0.05 | -0.26 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 132.00 | 3.85 | 3.90 | 3.88 | 3.80 | -1.91 | -33.45% | 0.03 | 2,010 | 1,874 | 0.50 | -0.51 | 0.05 | -0.26 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 133.00 | 4.35 | 4.45 | 4.40 | 4.37 | -2.09 | -32.36% | 0.03 | 2,020 | 1,222 | 0.49 | -0.55 | 0.05 | -0.25 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 134.00 | 4.95 | 5.00 | 4.98 | 5.20 | -1.82 | -25.93% | 0.04 | 1,391 | 1,971 | 0.49 | -0.60 | 0.04 | -0.25 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 135.00 | 5.55 | 5.65 | 5.60 | 5.60 | -2.07 | -26.99% | 0.04 | 1,178 | 9,291 | 0.49 | -0.64 | 0.04 | -0.24 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 136.00 | 6.20 | 6.30 | 6.25 | 6.25 | -2.25 | -26.48% | 0.05 | 490 | 1,395 | 0.49 | -0.68 | 0.04 | -0.23 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 137.00 | 6.95 | 7.00 | 6.98 | 7.18 | -1.97 | -21.53% | 0.05 | 352 | 2,491 | 0.49 | -0.72 | 0.04 | -0.21 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 138.00 | 7.70 | 7.75 | 7.73 | 7.85 | -2.16 | -21.58% | 0.06 | 283 | 1,235 | 0.49 | -0.75 | 0.04 | -0.20 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 139.00 | 8.45 | 8.55 | 8.50 | 8.65 | -2.18 | -20.13% | 0.06 | 161 | 805 | 0.49 | -0.78 | 0.03 | -0.18 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 140.00 | 9.30 | 9.50 | 9.40 | 9.46 | -2.23 | -19.08% | 0.07 | 1,094 | 10,392 | 0.49 | -0.81 | 0.03 | -0.17 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 141.00 | 10.15 | 10.30 | 10.23 | 10.20 | -1.65 | -13.93% | 0.07 | 114 | 720 | 0.49 | -0.84 | 0.03 | -0.15 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 142.00 | 10.45 | 11.50 | 10.98 | 11.20 | -2.30 | -17.04% | 0.08 | 54 | 644 | 0.49 | -0.86 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 143.00 | 11.90 | 12.70 | 12.30 | 12.18 | -2.38 | -16.35% | 0.09 | 65 | 706 | 0.50 | -0.88 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 144.00 | 12.85 | 13.00 | 12.93 | 12.00 | -3.21 | -21.11% | 0.09 | 34 | 844 | 0.50 | -0.90 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 145.00 | 13.75 | 14.15 | 13.95 | 13.93 | -2.46 | -15.01% | 0.10 | 510 | 11,104 | 0.51 | -0.92 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 146.00 | 14.15 | 15.55 | 14.85 | 14.25 | -2.91 | -16.96% | 0.10 | 6 | 1,036 | 0.65 | -0.93 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 147.00 | 15.40 | 16.10 | 15.75 | 16.40 | -1.43 | -8.02% | 0.11 | 53 | 1,757 | 0.61 | -0.94 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 148.00 | 16.40 | 17.05 | 16.73 | 17.00 | -1.46 | -7.91% | 0.11 | 85 | 1,687 | 0.65 | -0.95 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 149.00 | 16.90 | 18.45 | 17.68 | 18.50 | -1.57 | -7.83% | 0.12 | 6 | 615 | 0.79 | -0.96 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 150.00 | 18.50 | 18.95 | 18.73 | 18.41 | -2.19 | -10.64% | 0.12 | 644 | 17,189 | 0.65 | -0.97 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 152.50 | 21.05 | 21.50 | 21.28 | 20.83 | -2.83 | -11.97% | 0.14 | 92 | 3,309 | 0.75 | -0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 155.00 | 23.30 | 23.95 | 23.63 | 24.00 | -1.46 | -5.74% | 0.15 | 311 | 7,940 | 0.79 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 157.50 | 25.35 | 26.85 | 26.10 | 26.80 | -2.00 | -6.95% | 0.17 | 27 | 335 | 0.99 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 160.00 | 28.25 | 28.75 | 28.50 | 28.90 | -2.01 | -6.51% | 0.18 | 227 | 7,032 | 0.90 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 162.50 | 30.35 | 31.90 | 31.13 | 31.20 | -2.70 | -7.97% | 0.19 | 16 | 99 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 165.00 | 33.25 | 33.95 | 33.60 | 33.74 | -2.16 | -6.02% | 0.20 | 4,639 | 2,197 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 167.50 | 35.75 | 36.45 | 36.10 | 36.50 | -1.55 | -4.08% | 0.22 | 436 | 64 | 1.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 170.00 | 38.25 | 38.90 | 38.58 | 37.70 | -3.22 | -7.87% | 0.23 | 3,645 | 1,060 | 1.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 172.50 | 40.75 | 41.45 | 41.10 | 41.45 | -1.75 | -4.06% | 0.24 | 340 | 43 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 175.00 | 43.25 | 43.95 | 43.60 | 43.63 | -2.19 | -4.78% | 0.25 | 6,381 | 880 | 1.21 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 177.50 | 45.35 | 46.90 | 46.13 | 42.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 180.00 | 48.30 | 48.90 | 48.60 | 48.35 | -2.60 | -5.11% | 0.27 | 2,577 | 329 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 182.50 | 50.35 | 51.90 | 51.13 | 42.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 185.00 | 53.25 | 53.95 | 53.60 | 53.90 | -1.70 | -3.06% | 0.29 | 1,150 | 161 | 1.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 187.50 | 55.35 | 56.90 | 56.13 | 52.22 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 190.00 | 58.25 | 58.90 | 58.58 | 59.10 | -2.35 | -3.83% | 0.31 | 2,390 | 164 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 192.50 | 60.35 | 61.90 | 61.13 | 64.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 195.00 | 63.25 | 63.95 | 63.60 | 63.30 | -2.80 | -4.24% | 0.33 | 500 | 63 | 1.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 197.50 | 65.35 | 66.90 | 66.13 | 67.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 200.00 | 68.25 | 68.90 | 68.58 | 68.30 | -2.35 | -3.33% | 0.34 | 238 | 28 | 1.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 205.00 | 72.85 | 74.40 | 73.63 | 74.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 210.00 | 78.30 | 78.95 | 78.63 | 78.90 | -1.65 | -2.05% | 0.37 | 16 | 5 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 215.00 | 82.85 | 84.40 | 83.63 | 75.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 220.00 | 87.90 | 89.30 | 88.60 | 83.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 225.00 | 92.95 | 94.40 | 93.68 | 68.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 230.00 | 97.90 | 99.30 | 98.60 | 91.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 235.00 | 102.85 | 104.40 | 103.63 | 66.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:09 PM EST |
| 240.00 | 107.90 | 109.30 | 108.60 | 103.78 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 245.00 | 112.85 | 114.40 | 113.63 | 87.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 250.00 | 117.90 | 119.30 | 118.60 | 111.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 260.00 | 127.90 | 129.30 | 128.60 | 92.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:09 PM EST |
| 270.00 | 137.95 | 139.30 | 138.63 | 91.07 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:09 PM EST |
| 280.00 | 147.90 | 149.30 | 148.60 | 104.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 4:00:09 PM EST |
| 290.00 | 157.90 | 159.30 | 158.60 | 122.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 4:00:09 PM EST |
| 300.00 | 167.90 | 169.30 | 168.60 | 167.92 | -2.68 | -1.58% | 0.56 | 5 | 14 | 3.08 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 310.00 | 177.90 | 179.30 | 178.60 | 173.32 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 320.00 | 187.90 | 189.30 | 188.60 | 137.97 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:09 PM EST |
| 330.00 | 197.90 | 199.30 | 198.60 | % | 0.60 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 340.00 | 207.90 | 209.30 | 208.60 | % | 0.61 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 350.00 | 217.90 | 219.30 | 218.60 | 176.12 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:09 PM EST |
| 360.00 | 227.90 | 229.30 | 228.60 | 155.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 4:00:09 PM EST |
| 370.00 | 237.90 | 239.30 | 238.60 | 188.32 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 4:00:09 PM EST |
| 380.00 | 247.90 | 249.30 | 248.60 | 224.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:09 PM EST |
| 390.00 | 257.90 | 259.30 | 258.60 | 217.07 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 4:00:09 PM EST |
| 400.00 | 267.90 | 269.30 | 268.60 | 246.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:09 PM EST |
| 410.00 | 277.90 | 279.30 | 278.60 | 281.05 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |