Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $332.80 as of 2/13/2026 8:34:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 147.65 | 151.40 | 149.53 | 156.60 | % | 0.88 | 4 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST | |
| 175.00 | 142.65 | 146.40 | 144.53 | 157.65 | 0.00 | 0.00% | 0.83 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:04 PM EST |
| 180.00 | 137.75 | 141.40 | 139.58 | 146.60 | % | 0.78 | 3 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST | |
| 185.00 | 132.60 | 136.35 | 134.48 | 145.30 | -21.85 | -13.08% | 0.73 | 1 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 190.00 | 127.75 | 131.35 | 129.55 | 139.05 | -3.60 | -2.53% | 0.68 | 2 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 195.00 | 122.85 | 126.35 | 124.60 | 130.45 | -9.40 | -6.73% | 0.64 | 1 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 200.00 | 117.80 | 121.45 | 119.63 | 125.80 | -7.00 | -5.28% | 0.60 | 10 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 205.00 | 112.70 | 116.30 | 114.50 | 120.45 | -7.25 | -5.68% | 0.56 | 2 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 210.00 | 108.60 | 111.40 | 110.00 | 119.10 | -5.75 | -4.61% | 0.52 | 1 | 9 | 1.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 215.00 | 103.45 | 106.40 | 104.93 | 117.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:04 PM EST |
| 220.00 | 98.50 | 101.40 | 99.95 | 106.65 | -18.95 | -15.09% | 0.45 | 3 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 225.00 | 93.45 | 96.45 | 94.95 | 101.65 | -18.95 | -15.72% | 0.42 | 3 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 230.00 | 88.45 | 91.10 | 89.78 | 95.45 | -3.85 | -3.88% | 0.39 | 2 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 235.00 | 83.15 | 85.95 | 84.55 | 90.50 | -7.25 | -7.42% | 0.36 | 2 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 240.00 | 78.65 | 81.45 | 80.05 | 112.25 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.37 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:04 PM EST |
| 245.00 | 73.55 | 76.50 | 75.03 | 83.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:04 PM EST |
| 250.00 | 68.20 | 71.50 | 69.85 | 78.50 | -0.85 | -1.08% | 0.28 | 2 | 51 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 252.50 | 66.05 | 69.00 | 67.53 | 101.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:04 PM EST |
| 255.00 | 63.65 | 66.20 | 64.93 | 73.50 | -5.15 | -6.55% | 0.25 | 1 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 257.50 | 61.10 | 64.00 | 62.55 | 71.00 | -25.10 | -26.12% | 0.24 | 1 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 260.00 | 58.70 | 61.55 | 60.13 | 75.05 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.07 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:04 PM EST |
| 262.50 | 56.40 | 59.10 | 57.75 | 83.20 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.03 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:04 PM EST |
| 265.00 | 53.25 | 56.60 | 54.93 | 64.03 | 0.00 | 0.00% | 0.21 | 0 | 58 | 1.03 | 1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:04 PM EST |
| 267.50 | 51.15 | 54.15 | 52.65 | 78.25 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.96 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:04 PM EST |
| 270.00 | 49.00 | 51.70 | 50.35 | 73.15 | 0.00 | 0.00% | 0.19 | 0 | 49 | 0.93 | 0.99 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:04 PM EST |
| 272.50 | 46.50 | 49.20 | 47.85 | 34.60 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.89 | 0.99 | 0.00 | -0.02 | 1/28/2026 | 2/13/2026 3:59:04 PM EST |
| 275.00 | 43.60 | 46.75 | 45.18 | 53.50 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.90 | 0.99 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 3:59:04 PM EST |
| 277.50 | 41.55 | 44.30 | 42.93 | 51.70 | -14.25 | -21.61% | 0.15 | 1 | 1 | 0.84 | 0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 280.00 | 38.85 | 41.85 | 40.35 | 55.65 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.83 | 0.98 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 3:59:04 PM EST |
| 282.50 | 36.15 | 39.40 | 37.78 | 57.67 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.76 | 0.98 | 0.00 | -0.07 | 1/29/2026 | 2/13/2026 3:59:04 PM EST |
| 285.00 | 33.60 | 37.00 | 35.30 | 40.06 | 0.00 | 0.00% | 0.12 | 0 | 180 | 0.73 | 0.96 | 0.00 | -0.12 | 2/4/2026 | 2/13/2026 3:59:04 PM EST |
| 287.50 | 32.15 | 34.55 | 33.35 | 46.32 | 0.00 | 0.00% | 0.12 | 0 | 77 | 0.71 | 0.96 | 0.00 | -0.11 | 1/29/2026 | 2/13/2026 3:59:04 PM EST |
| 290.00 | 29.10 | 32.25 | 30.68 | 34.13 | -24.62 | -41.91% | 0.11 | 2 | 118 | 0.69 | 0.94 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 292.50 | 26.80 | 29.85 | 28.33 | 45.98 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.24 | 1/29/2026 | 2/13/2026 3:59:04 PM EST |
| 295.00 | 24.75 | 27.55 | 26.15 | 52.08 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.63 | 0.91 | 0.01 | -0.22 | 2/9/2026 | 2/13/2026 3:59:04 PM EST |
| 297.50 | 22.75 | 25.20 | 23.98 | 30.42 | -3.73 | -10.93% | 0.08 | 1 | 39 | 0.47 | 0.89 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 300.00 | 20.50 | 23.00 | 21.75 | 25.00 | -10.00 | -28.58% | 0.07 | 13 | 432 | 0.47 | 0.86 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 302.50 | 18.30 | 20.80 | 19.55 | 36.84 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.83 | 0.01 | -0.34 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 305.00 | 16.20 | 18.65 | 17.43 | 18.00 | -12.70 | -41.37% | 0.06 | 40 | 155 | 0.46 | 0.80 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 307.50 | 14.15 | 16.25 | 15.20 | % | 0.05 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.41 | 2/13/2026 3:59:04 PM EST | |||
| 310.00 | 12.25 | 13.75 | 13.00 | 17.57 | -13.71 | -43.83% | 0.04 | 11 | 160 | 0.40 | 0.71 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 312.50 | 10.55 | 12.00 | 11.28 | 22.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.39 | 0.67 | 0.02 | -0.48 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 315.00 | 8.80 | 10.25 | 9.53 | 19.72 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.39 | 0.61 | 0.02 | -0.50 | 2/12/2026 | 2/13/2026 3:59:04 PM EST |
| 317.50 | 7.70 | 8.75 | 8.23 | % | 0.03 | 0 | 0 | 0.40 | 0.56 | 0.02 | -0.52 | 2/13/2026 3:59:04 PM EST | |||
| 320.00 | 6.40 | 7.45 | 6.93 | 7.05 | -10.10 | -58.90% | 0.02 | 20 | 339 | 0.40 | 0.51 | 0.02 | -0.53 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 322.50 | 5.25 | 6.30 | 5.78 | 6.38 | % | 0.02 | 1 | 0 | 0.40 | 0.45 | 0.02 | -0.53 | 2/13/2026 | 2/13/2026 3:59:04 PM EST | |
| 325.00 | 4.25 | 6.00 | 5.13 | 4.60 | -8.90 | -65.93% | 0.02 | 16 | 37 | 0.39 | 0.40 | 0.02 | -0.52 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 327.50 | 3.25 | 4.30 | 3.78 | 4.75 | -6.70 | -58.52% | 0.01 | 28 | 1 | 0.39 | 0.35 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 330.00 | 2.71 | 3.60 | 3.16 | 3.35 | -8.25 | -71.13% | 0.01 | 23 | 208 | 0.39 | 0.31 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 332.50 | 2.23 | 2.97 | 2.60 | 2.98 | -4.49 | -60.11% | 0.01 | 5 | 20 | 0.42 | 0.26 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 335.00 | 1.67 | 2.42 | 2.05 | 2.65 | -5.43 | -67.21% | 0.01 | 9 | 74 | 0.40 | 0.23 | 0.02 | -0.42 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 337.50 | 1.48 | 2.12 | 1.80 | 2.03 | -3.92 | -65.89% | 0.01 | 29 | 70 | 0.42 | 0.19 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 340.00 | 1.05 | 1.77 | 1.41 | 1.50 | -4.56 | -75.25% | 0.00 | 36 | 205 | 0.42 | 0.17 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 342.50 | 0.71 | 2.41 | 1.56 | 5.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.14 | 0.01 | -0.32 | 2/12/2026 | 2/13/2026 3:59:04 PM EST |
| 345.00 | 0.89 | 1.94 | 1.42 | 1.10 | -3.19 | -74.36% | 0.00 | 14 | 120 | 0.47 | 0.12 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 347.50 | 0.75 | 1.91 | 1.33 | 1.68 | -6.02 | -78.19% | 0.00 | 12 | 36 | 0.50 | 0.10 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 350.00 | 0.56 | 1.07 | 0.82 | 0.70 | -2.10 | -75.00% | 0.00 | 45 | 549 | 0.46 | 0.09 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 352.50 | 0.25 | 1.48 | 0.87 | 0.67 | -3.08 | -82.14% | 0.00 | 1 | 37 | 0.48 | 0.08 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 355.00 | 0.20 | 1.00 | 0.60 | 0.78 | -1.63 | -67.64% | 0.00 | 15 | 873 | 0.47 | 0.07 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 357.50 | 0.13 | 0.93 | 0.53 | 0.84 | -3.36 | -80.00% | 0.00 | 1 | 132 | 0.48 | 0.06 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 360.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.99 | -76.75% | 0.00 | 40 | 521 | 0.47 | 0.06 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 362.50 | 0.00 | 0.82 | 0.41 | 0.53 | -0.50 | -48.55% | 0.00 | 1 | 47 | 0.60 | 0.03 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 365.00 | 0.01 | 1.15 | 0.58 | 0.68 | -0.34 | -33.34% | 0.00 | 1 | 29 | 0.51 | 0.03 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 367.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.05 | 2/13/2026 3:59:04 PM EST | |||
| 370.00 | 0.01 | 0.47 | 0.24 | 0.15 | -0.63 | -80.77% | 0.00 | 28 | 197 | 0.49 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 372.50 | 0.00 | 2.28 | 1.14 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.01 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 375.00 | 0.00 | 2.26 | 1.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.01 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 377.50 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:04 PM EST | |||
| 380.00 | 0.00 | 0.79 | 0.40 | 1.35 | +1.24 | +1,127.28% | 0.00 | 4 | 72 | 0.76 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 382.50 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:04 PM EST |
| 385.00 | 0.00 | 1.20 | 0.60 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:04 PM EST |
| 387.50 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:04 PM EST | |||
| 390.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.75 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 392.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 395.00 | 0.00 | 2.16 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:04 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:04 PM EST |
| 410.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:04 PM EST |
| 420.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 87 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 460.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 510.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:04 PM EST |
| 175.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:04 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 3:59:04 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:04 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 200.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:04 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.13 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:04 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:04 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:04 PM EST |
| 220.00 | 0.00 | 0.27 | 0.14 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:04 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:04 PM EST |
| 230.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:04 PM EST |
| 235.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:04 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 198 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 245.00 | 0.00 | 0.61 | 0.31 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 250.00 | 0.03 | 0.57 | 0.30 | 0.18 | -0.04 | -18.19% | 0.00 | 3 | 525 | 0.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 252.50 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:04 PM EST |
| 255.00 | 0.00 | 0.29 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:04 PM EST |
| 257.50 | 0.00 | 2.19 | 1.10 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:04 PM EST |
| 260.00 | 0.00 | 0.61 | 0.31 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 167 | 0.86 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 262.50 | 0.00 | 2.23 | 1.12 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:04 PM EST |
| 265.00 | 0.00 | 2.06 | 1.03 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.07 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:04 PM EST |
| 267.50 | 0.00 | 2.27 | 1.14 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 3:59:04 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.22 | -0.10 | -31.25% | 0.00 | 3 | 160 | 0.74 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 272.50 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | -0.01 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 275.00 | 0.00 | 2.33 | 1.17 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | -0.01 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 277.50 | 0.00 | 2.36 | 1.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | -0.01 | 0.00 | -0.04 | 2/3/2026 | 2/13/2026 3:59:04 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.34 | +0.09 | +36.00% | 0.00 | 1 | 348 | 0.64 | -0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 282.50 | 0.00 | 2.40 | 1.20 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.07 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 285.00 | 0.00 | 0.98 | 0.49 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.61 | -0.04 | 0.00 | -0.12 | 2/10/2026 | 2/13/2026 3:59:04 PM EST |
| 287.50 | 0.00 | 2.45 | 1.23 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | -0.04 | 0.00 | -0.11 | 1/30/2026 | 2/13/2026 3:59:04 PM EST |
| 290.00 | 0.55 | 1.30 | 0.93 | 0.58 | +0.16 | +38.10% | 0.00 | 2 | 149 | 0.52 | -0.06 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 292.50 | 0.25 | 1.30 | 0.78 | 0.90 | +0.36 | +66.67% | 0.00 | 1 | 35 | 0.44 | -0.09 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 295.00 | 0.00 | 1.57 | 0.79 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | -0.09 | 0.01 | -0.22 | 2/12/2026 | 2/13/2026 3:59:04 PM EST |
| 297.50 | 0.00 | 2.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | -0.11 | 0.01 | -0.26 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 300.00 | 1.11 | 1.92 | 1.52 | 1.50 | +1.36 | +971.43% | 0.01 | 40 | 149 | 0.45 | -0.14 | 0.01 | -0.31 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 302.50 | 1.19 | 2.27 | 1.73 | 1.72 | +1.05 | +156.72% | 0.01 | 4 | 5 | 0.43 | -0.17 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 305.00 | 1.86 | 2.58 | 2.22 | 2.61 | +1.54 | +143.93% | 0.01 | 47 | 14 | 0.43 | -0.20 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 307.50 | 2.40 | 3.15 | 2.78 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.24 | 0.02 | -0.41 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 310.00 | 3.05 | 4.05 | 3.55 | 3.40 | +1.19 | +53.85% | 0.01 | 55 | 1,070 | 0.43 | -0.28 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 312.50 | 4.10 | 5.25 | 4.68 | 4.13 | +2.10 | +103.45% | 0.01 | 9 | 13 | 0.45 | -0.33 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 315.00 | 4.75 | 5.65 | 5.20 | 4.81 | +2.36 | +96.33% | 0.02 | 25 | 71 | 0.41 | -0.39 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 317.50 | 5.75 | 7.55 | 6.65 | 6.17 | +3.42 | +124.37% | 0.02 | 6 | 56 | 0.44 | -0.44 | 0.02 | -0.52 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 320.00 | 7.05 | 8.25 | 7.65 | 7.50 | +3.90 | +108.34% | 0.02 | 146 | 302 | 0.43 | -0.49 | 0.02 | -0.53 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 322.50 | 8.25 | 10.35 | 9.30 | 4.70 | +0.75 | +18.99% | 0.03 | 3 | 76 | 0.45 | -0.55 | 0.02 | -0.53 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 325.00 | 9.60 | 11.10 | 10.35 | 9.40 | +5.05 | +116.10% | 0.03 | 26 | 590 | 0.43 | -0.60 | 0.02 | -0.52 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 327.50 | 10.15 | 12.25 | 11.20 | 8.35 | +2.53 | +43.48% | 0.03 | 9 | 51 | 0.37 | -0.65 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 330.00 | 12.70 | 14.70 | 13.70 | 13.25 | +6.65 | +100.76% | 0.04 | 10 | 591 | 0.40 | -0.69 | 0.02 | -0.48 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 332.50 | 13.60 | 16.25 | 14.93 | 14.12 | +4.44 | +45.87% | 0.04 | 3 | 108 | 0.37 | -0.74 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 335.00 | 15.65 | 18.60 | 17.13 | 12.27 | +0.95 | +8.40% | 0.05 | 132 | 169 | 0.38 | -0.77 | 0.02 | -0.42 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 337.50 | 17.85 | 20.35 | 19.10 | 17.97 | +9.72 | +117.82% | 0.06 | 3 | 40 | 0.36 | -0.81 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 340.00 | 20.05 | 22.95 | 21.50 | 14.85 | +9.10 | +158.27% | 0.06 | 3 | 112 | 0.36 | -0.83 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 342.50 | 23.70 | 25.20 | 24.45 | 20.50 | +11.55 | +129.05% | 0.07 | 1 | 66 | 0.57 | -0.86 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 345.00 | 24.65 | 27.50 | 26.08 | 25.65 | +10.02 | +64.11% | 0.08 | 1 | 53 | 0.59 | -0.88 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 347.50 | 27.00 | 29.90 | 28.45 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.62 | -0.90 | 0.01 | -0.26 | 2/12/2026 | 2/13/2026 3:59:04 PM EST |
| 350.00 | 29.35 | 32.10 | 30.73 | 23.15 | +1.64 | +7.63% | 0.09 | 8 | 64 | 0.63 | -0.91 | 0.01 | -0.25 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 352.50 | 31.75 | 34.70 | 33.23 | 23.68 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.67 | -0.92 | 0.01 | -0.23 | 2/12/2026 | 2/13/2026 3:59:04 PM EST |
| 355.00 | 34.45 | 37.10 | 35.78 | 27.70 | +8.70 | +45.79% | 0.10 | 8 | 8 | 0.69 | -0.93 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 357.50 | 36.55 | 39.55 | 38.05 | 30.00 | +19.10 | +175.23% | 0.11 | 4 | 3 | 0.72 | -0.94 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 360.00 | 39.10 | 42.55 | 40.83 | 32.35 | +20.50 | +173.00% | 0.11 | 10 | 26 | 0.71 | -0.94 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 362.50 | 41.45 | 44.75 | 43.10 | % | 0.12 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.11 | 2/13/2026 3:59:04 PM EST | |||
| 365.00 | 43.90 | 46.60 | 45.25 | 36.65 | % | 0.12 | 1 | 0 | 0.76 | -0.97 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:04 PM EST | |
| 367.50 | 46.35 | 50.05 | 48.20 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.05 | 2/13/2026 3:59:04 PM EST | |||
| 370.00 | 48.85 | 51.70 | 50.28 | 77.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.82 | -0.99 | 0.00 | -0.05 | 12/24/2025 | 2/13/2026 3:59:04 PM EST |
| 372.50 | 51.30 | 54.25 | 52.78 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 2/13/2026 3:59:04 PM EST | |||
| 375.00 | 53.80 | 56.75 | 55.28 | % | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 2/13/2026 3:59:04 PM EST | |||
| 377.50 | 56.25 | 59.95 | 58.10 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.02 | 2/13/2026 3:59:04 PM EST | |||
| 380.00 | 58.70 | 62.50 | 60.60 | 70.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 1/9/2026 | 2/13/2026 3:59:04 PM EST |
| 382.50 | 61.35 | 64.85 | 63.10 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:04 PM EST | |||
| 385.00 | 63.75 | 67.60 | 65.68 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:04 PM EST | |||
| 387.50 | 66.25 | 70.05 | 68.15 | 58.60 | % | 0.18 | 1 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:04 PM EST | |
| 390.00 | 68.75 | 72.55 | 70.65 | 55.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 3:59:04 PM EST |
| 392.50 | 71.25 | 75.05 | 73.15 | 63.60 | % | 0.19 | 1 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST | |
| 395.00 | 73.75 | 77.55 | 75.65 | 66.10 | % | 0.19 | 1 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST | |
| 400.00 | 78.75 | 82.45 | 80.60 | 65.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:04 PM EST |
| 410.00 | 88.75 | 92.55 | 90.65 | 127.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:04 PM EST |
| 420.00 | 98.75 | 102.55 | 100.65 | 87.60 | +1.90 | +2.22% | 0.24 | 1 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:04 PM EST |
| 430.00 | 108.75 | 112.45 | 110.60 | 94.65 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:04 PM EST |
| 440.00 | 118.75 | 122.45 | 120.60 | 105.72 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:04 PM EST |
| 450.00 | 128.75 | 132.55 | 130.65 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 460.00 | 138.75 | 142.55 | 140.65 | 125.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:04 PM EST |
| 470.00 | 148.70 | 152.45 | 150.58 | 121.45 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:04 PM EST |
| 480.00 | 158.75 | 162.55 | 160.65 | 131.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:04 PM EST |
| 490.00 | 168.70 | 172.45 | 170.58 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 500.00 | 178.70 | 182.45 | 180.58 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST | |||
| 510.00 | 188.70 | 192.45 | 190.58 | % | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:04 PM EST |