Options Chain for PAYPAL HLDGS INC COM (PYPL) - $39.08 as of 2/13/2026 8:32:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 18.05 | 20.60 | 19.33 | 19.23 | -1.96 | -9.25% | 0.92 | 12 | 8 | 4.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 25.00 | 13.20 | 16.60 | 14.90 | 15.33 | +1.58 | +11.50% | 0.60 | 5 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 30.00 | 9.45 | 10.95 | 10.20 | 10.28 | +0.85 | +9.02% | 0.34 | 7 | 114 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 31.00 | 8.40 | 10.45 | 9.43 | 11.27 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.18 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 32.00 | 7.90 | 8.70 | 8.30 | 8.34 | -1.76 | -17.43% | 0.26 | 2 | 42 | 1.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 33.00 | 6.80 | 7.70 | 7.25 | 7.34 | +1.69 | +29.92% | 0.22 | 8 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 34.00 | 5.85 | 6.65 | 6.25 | 6.25 | -0.42 | -6.30% | 0.18 | 4 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 3.90 | 5.75 | 4.83 | 4.90 | -2.22 | -31.18% | 0.14 | 29 | 223 | 1.01 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 35.50 | 3.40 | 5.85 | 4.63 | 6.71 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.34 | 0.99 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 36.00 | 3.35 | 5.10 | 4.23 | 4.77 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.10 | 0.98 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 36.50 | 3.70 | 4.05 | 3.88 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.64 | 0.97 | 0.03 | -0.02 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 37.00 | 3.20 | 3.55 | 3.38 | 3.40 | +1.32 | +63.47% | 0.09 | 144 | 100 | 0.62 | 0.95 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 37.50 | 2.78 | 2.98 | 2.88 | 2.88 | +1.24 | +75.61% | 0.08 | 6 | 89 | 0.45 | 0.91 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 38.00 | 2.31 | 2.62 | 2.47 | 2.38 | +0.60 | +33.71% | 0.07 | 358 | 203 | 0.50 | 0.87 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 38.50 | 2.00 | 2.14 | 2.07 | 2.04 | +0.65 | +46.77% | 0.05 | 157 | 310 | 0.41 | 0.82 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 39.00 | 1.54 | 1.74 | 1.64 | 1.65 | +0.63 | +61.77% | 0.04 | 2,075 | 2,997 | 0.37 | 0.75 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 39.50 | 1.24 | 1.28 | 1.26 | 1.29 | +0.48 | +59.26% | 0.03 | 1,343 | 2,979 | 0.35 | 0.67 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 40.00 | 0.93 | 0.97 | 0.95 | 0.96 | +0.43 | +81.14% | 0.02 | 6,283 | 4,611 | 0.35 | 0.57 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 40.50 | 0.67 | 0.71 | 0.69 | 0.71 | +0.31 | +77.50% | 0.02 | 4,075 | 3,292 | 0.35 | 0.47 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 41.00 | 0.47 | 0.52 | 0.50 | 0.50 | +0.22 | +78.58% | 0.01 | 2,756 | 1,492 | 0.35 | 0.37 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 41.50 | 0.32 | 0.34 | 0.33 | 0.34 | +0.13 | +61.91% | 0.01 | 2,515 | 3,321 | 0.35 | 0.28 | 0.18 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 42.00 | 0.21 | 0.22 | 0.22 | 0.23 | +0.08 | +53.34% | 0.01 | 2,110 | 3,518 | 0.35 | 0.20 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 42.50 | 0.14 | 0.15 | 0.15 | 0.16 | +0.07 | +77.78% | 0.00 | 849 | 7,438 | 0.35 | 0.14 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 43.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 1,225 | 3,312 | 0.37 | 0.10 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 43.50 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 331 | 331 | 0.38 | 0.06 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 44.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 627 | 1,608 | 0.40 | 0.04 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 44.50 | 0.04 | 0.05 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2,051 | 1,432 | 0.42 | 0.02 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 412 | 14,357 | 0.44 | 0.01 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 45.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 82 | 3,002 | 0.47 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 46.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 74 | 974 | 0.48 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 46.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 41 | 75 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 47.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 79 | 1,798 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 47.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 145 | 270 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 48.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 26 | 1,034 | 0.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 48.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 118 | 180 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 49.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 734 | 3,505 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.69 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 52.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.91 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 936 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 5,175 | 0.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 56.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 917 | 1.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 57.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 529 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 14 | 5,164 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 58.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 841 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 59.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 1.98 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 58 | 10,011 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 2,101 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 62.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 2.06 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 5,048 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 265 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 64.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 765 | 2.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 528 | 27,065 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 66.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 1.33 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 115 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 4,007 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.82 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 8,257 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,843 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 5,461 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 77.50 | 0.00 | 0.33 | 0.17 | 0.32 | +0.27 | +540.00% | 0.00 | 4 | 1,324 | 2.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6,438 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 1.06 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,322 | 3.80 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 875 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.15 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,548 | 2.26 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.37 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 10 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 31.00 | 0.01 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 354 | 1.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 168 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 571 | 0.55 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 35.50 | 0.03 | 0.04 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.50 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 36.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 26 | 155 | 0.48 | -0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 36.50 | 0.05 | 0.06 | 0.06 | 0.07 | -0.10 | -58.83% | 0.00 | 29 | 89 | 0.45 | -0.03 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 37.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 78 | 761 | 0.43 | -0.05 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 37.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.21 | -65.63% | 0.00 | 376 | 12,988 | 0.41 | -0.09 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 38.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 521 | 441 | 0.39 | -0.13 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 38.50 | 0.20 | 0.22 | 0.21 | 0.20 | -0.37 | -64.92% | 0.01 | 556 | 3,924 | 0.37 | -0.18 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 39.00 | 0.30 | 0.32 | 0.31 | 0.30 | -0.55 | -64.71% | 0.01 | 968 | 1,247 | 0.37 | -0.25 | 0.15 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 39.50 | 0.43 | 0.46 | 0.45 | 0.44 | -0.59 | -57.29% | 0.01 | 1,247 | 619 | 0.36 | -0.33 | 0.18 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 40.00 | 0.62 | 0.68 | 0.65 | 0.63 | -0.76 | -54.68% | 0.02 | 1,171 | 9,462 | 0.36 | -0.43 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 40.50 | 0.85 | 0.89 | 0.87 | 0.85 | -0.78 | -47.86% | 0.02 | 312 | 591 | 0.35 | -0.53 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 41.00 | 1.06 | 1.25 | 1.16 | 1.30 | -0.86 | -39.82% | 0.03 | 209 | 767 | 0.34 | -0.63 | 0.20 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 41.50 | 1.38 | 1.64 | 1.51 | 1.58 | -1.39 | -46.81% | 0.04 | 58 | 590 | 0.34 | -0.72 | 0.18 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 42.00 | 1.82 | 2.00 | 1.91 | 1.94 | -0.83 | -29.97% | 0.05 | 82 | 622 | 0.34 | -0.80 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 42.50 | 2.22 | 2.37 | 2.30 | 2.39 | -0.86 | -26.47% | 0.05 | 258 | 4,035 | 0.31 | -0.86 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 43.00 | 2.63 | 2.91 | 2.77 | 2.80 | -0.60 | -17.65% | 0.06 | 18 | 262 | 0.47 | -0.90 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 43.50 | 3.10 | 3.45 | 3.28 | 4.07 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.56 | -0.94 | 0.06 | -0.02 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 44.00 | 3.60 | 3.95 | 3.78 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.61 | -0.96 | 0.04 | -0.01 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 44.50 | 3.40 | 4.75 | 4.08 | 5.03 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.86 | -0.98 | 0.03 | -0.01 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 4.50 | 5.10 | 4.80 | 4.70 | -1.67 | -26.22% | 0.11 | 74 | 1,378 | 0.50 | -0.99 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 45.50 | 4.00 | 6.30 | 5.15 | 5.62 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.29 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 46.00 | 5.25 | 7.15 | 6.20 | 6.50 | +0.74 | +12.85% | 0.13 | 15 | 26 | 1.53 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 46.50 | 5.65 | 7.50 | 6.58 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 47.00 | 6.60 | 8.20 | 7.40 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.67 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 47.50 | 5.95 | 7.70 | 6.83 | 8.26 | -0.20 | -2.37% | 0.14 | 5 | 32 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 48.00 | 5.85 | 9.75 | 7.80 | 7.72 | -2.08 | -21.23% | 0.16 | 11 | 13 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 48.50 | 7.60 | 10.30 | 8.95 | 9.08 | +1.58 | +21.07% | 0.18 | 1 | 18 | 2.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 49.00 | 7.90 | 10.00 | 8.95 | 9.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.78 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 49.50 | 8.35 | 11.25 | 9.80 | 9.71 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 9.55 | 9.80 | 9.68 | 9.90 | -1.00 | -9.18% | 0.19 | 315 | 314 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 51.00 | 10.05 | 12.00 | 11.03 | 11.10 | +0.70 | +6.74% | 0.22 | 68 | 41 | 1.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 52.00 | 10.80 | 13.00 | 11.90 | 11.35 | -2.85 | -20.07% | 0.23 | 240 | 81 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 52.50 | 11.55 | 14.25 | 12.90 | 11.95 | -3.20 | -21.13% | 0.25 | 1,210 | 547 | 2.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 53.00 | 11.45 | 14.00 | 12.73 | 12.25 | -0.25 | -2.00% | 0.24 | 23 | 18 | 2.15 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 54.00 | 12.75 | 15.00 | 13.88 | 13.15 | -0.25 | -1.87% | 0.26 | 14 | 16 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 55.00 | 13.85 | 15.50 | 14.68 | 14.25 | -2.25 | -13.64% | 0.27 | 2,160 | 990 | 1.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 56.00 | 14.45 | 17.00 | 15.73 | 17.75 | +2.34 | +15.19% | 0.28 | 19 | 10 | 2.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 57.00 | 15.45 | 18.00 | 16.73 | 18.75 | -0.30 | -1.58% | 0.29 | 14 | 8 | 2.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 57.50 | 15.80 | 18.50 | 17.15 | 18.10 | -1.15 | -5.98% | 0.30 | 830 | 289 | 2.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 58.00 | 16.45 | 19.00 | 17.73 | 17.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 59.00 | 17.45 | 20.00 | 18.73 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 19.00 | 20.65 | 19.83 | 20.25 | -1.15 | -5.38% | 0.33 | 836 | 274 | 2.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 61.00 | 19.45 | 22.00 | 20.73 | 21.23 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.77 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 62.00 | 20.45 | 23.00 | 21.73 | 20.70 | -0.55 | -2.59% | 0.35 | 1 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 62.50 | 20.95 | 23.50 | 22.23 | 24.25 | -0.90 | -3.58% | 0.36 | 73 | 38 | 2.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 63.00 | 21.45 | 24.00 | 22.73 | 22.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 64.00 | 22.45 | 25.00 | 23.73 | 23.85 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 23.45 | 25.50 | 24.48 | 23.15 | -2.39 | -9.36% | 0.38 | 2 | 7 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 66.00 | 24.45 | 27.00 | 25.73 | 24.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 67.00 | 25.45 | 28.00 | 26.73 | 25.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 67.50 | 25.95 | 28.50 | 27.23 | 26.70 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.18 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 68.00 | 26.45 | 29.00 | 27.73 | 15.19 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 28.45 | 31.00 | 29.73 | 29.25 | -3.40 | -10.42% | 0.42 | 310 | 90 | 3.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 72.50 | 30.95 | 33.50 | 32.23 | 33.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 33.45 | 36.00 | 34.73 | 34.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 77.50 | 35.95 | 38.50 | 37.23 | 34.56 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 38.45 | 41.00 | 39.73 | 38.25 | -1.16 | -2.95% | 0.50 | 34 | 15 | 3.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 43.45 | 46.00 | 44.73 | 44.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 90.00 | 48.45 | 51.00 | 49.73 | 30.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:06 PM EST |
| 95.00 | 53.45 | 56.00 | 54.73 | 36.71 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 4:00:06 PM EST |
| 100.00 | 58.45 | 61.00 | 59.73 | 40.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 4:00:06 PM EST |
| 105.00 | 63.45 | 66.00 | 64.73 | % | 0.62 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST |