Options Chain for REDDIT INC CL A (RDDT) - $131.07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 62.65 | 66.50 | 64.58 | 82.30 | 0.00 | 0.00% | 0.86 | 0 | 17 | 3.42 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 58.15 | 61.35 | 59.75 | 71.60 | 0.00 | 0.00% | 0.75 | 0 | 9 | 3.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 53.15 | 56.35 | 54.75 | 50.55 | 0.00 | 0.00% | 0.64 | 0 | 13 | 2.81 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 48.15 | 51.40 | 49.78 | 63.75 | 0.00 | 0.00% | 0.55 | 0 | 13 | 2.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 43.15 | 45.85 | 44.50 | 92.59 | 0.00 | 0.00% | 0.47 | 0 | 12 | 2.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 38.20 | 41.20 | 39.70 | 39.01 | +8.50 | +27.86% | 0.40 | 2 | 85 | 2.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 33.20 | 35.80 | 34.50 | 39.50 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.66 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 109.00 | 29.25 | 31.60 | 30.43 | % | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 110.00 | 28.25 | 30.50 | 29.38 | 21.50 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.36 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 111.00 | 27.25 | 29.80 | 28.53 | 28.00 | % | 0.26 | 1 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 112.00 | 26.25 | 28.40 | 27.33 | % | 0.24 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 113.00 | 25.30 | 27.40 | 26.35 | % | 0.23 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:05 PM EST | |||
| 114.00 | 24.30 | 26.45 | 25.38 | % | 0.22 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 2/13/2026 4:00:05 PM EST | |||
| 115.00 | 23.35 | 25.55 | 24.45 | 34.77 | 0.00 | 0.00% | 0.21 | 0 | 47 | 1.18 | 0.98 | 0.00 | -0.04 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 116.00 | 22.35 | 24.95 | 23.65 | % | 0.20 | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.05 | 2/13/2026 4:00:05 PM EST | |||
| 117.00 | 21.40 | 24.05 | 22.73 | % | 0.19 | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.07 | 2/13/2026 4:00:05 PM EST | |||
| 118.00 | 20.45 | 23.10 | 21.78 | 21.53 | +9.43 | +77.94% | 0.18 | 1 | 1 | 1.20 | 0.96 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 119.00 | 19.50 | 21.45 | 20.48 | % | 0.17 | 0 | 0 | 0.99 | 0.95 | 0.01 | -0.08 | 2/13/2026 4:00:05 PM EST | |||
| 120.00 | 18.55 | 20.55 | 19.55 | 19.80 | +7.60 | +62.30% | 0.16 | 4 | 25 | 0.98 | 0.95 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 121.00 | 17.65 | 19.80 | 18.73 | % | 0.15 | 0 | 0 | 1.01 | 0.94 | 0.01 | -0.11 | 2/13/2026 4:00:05 PM EST | |||
| 122.00 | 16.70 | 18.75 | 17.73 | 15.20 | +4.70 | +44.77% | 0.15 | 21 | 10 | 0.95 | 0.93 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 123.00 | 15.80 | 18.40 | 17.10 | 17.96 | +9.40 | +109.82% | 0.14 | 4 | 7 | 1.05 | 0.92 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 124.00 | 14.90 | 17.40 | 16.15 | % | 0.13 | 0 | 0 | 1.01 | 0.90 | 0.01 | -0.15 | 2/13/2026 4:00:05 PM EST | |||
| 125.00 | 14.00 | 16.10 | 15.05 | 15.37 | +6.57 | +74.66% | 0.12 | 504 | 542 | 0.91 | 0.89 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 126.00 | 13.15 | 15.60 | 14.38 | 15.80 | +5.80 | +58.00% | 0.11 | 2 | 2 | 0.96 | 0.87 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 127.00 | 12.30 | 14.70 | 13.50 | 14.00 | +4.80 | +52.18% | 0.11 | 2 | 2 | 0.93 | 0.86 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 128.00 | 11.45 | 13.85 | 12.65 | 12.50 | +6.00 | +92.31% | 0.10 | 5 | 16 | 0.91 | 0.84 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 129.00 | 10.85 | 13.25 | 12.05 | 11.12 | +4.82 | +76.51% | 0.09 | 6 | 27 | 0.68 | 0.82 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 9.90 | 11.60 | 10.75 | 10.25 | +3.83 | +59.66% | 0.08 | 689 | 120 | 0.60 | 0.80 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 131.00 | 9.40 | 10.95 | 10.18 | 10.25 | +4.10 | +66.67% | 0.08 | 11 | 23 | 0.64 | 0.77 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 132.00 | 8.60 | 10.35 | 9.48 | 8.50 | +3.77 | +79.71% | 0.07 | 6 | 133 | 0.65 | 0.75 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 133.00 | 8.50 | 9.40 | 8.95 | 8.55 | +3.55 | +71.00% | 0.07 | 21 | 345 | 0.67 | 0.72 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 134.00 | 7.10 | 8.90 | 8.00 | 8.30 | +4.13 | +99.05% | 0.06 | 18 | 21 | 0.63 | 0.69 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 7.15 | 7.90 | 7.53 | 7.24 | +3.15 | +77.02% | 0.06 | 637 | 1,010 | 0.66 | 0.66 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 136.00 | 6.05 | 7.20 | 6.63 | 6.55 | +3.06 | +87.68% | 0.05 | 41 | 982 | 0.62 | 0.63 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 137.00 | 5.90 | 6.70 | 6.30 | 6.12 | +3.07 | +100.66% | 0.05 | 20 | 190 | 0.65 | 0.60 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 138.00 | 4.70 | 6.05 | 5.38 | 5.01 | +2.09 | +71.58% | 0.04 | 81 | 59 | 0.60 | 0.56 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 139.00 | 4.80 | 5.35 | 5.08 | 5.00 | +2.38 | +90.84% | 0.04 | 114 | 49 | 0.63 | 0.53 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 140.00 | 4.35 | 4.75 | 4.55 | 4.65 | +2.00 | +75.48% | 0.03 | 507 | 2,272 | 0.63 | 0.50 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 141.00 | 3.90 | 4.30 | 4.10 | 4.19 | +1.89 | +82.18% | 0.03 | 104 | 326 | 0.63 | 0.46 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 142.00 | 3.10 | 3.85 | 3.48 | 3.75 | +1.86 | +98.42% | 0.02 | 309 | 111 | 0.60 | 0.43 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 143.00 | 3.05 | 3.45 | 3.25 | 3.31 | +1.43 | +76.07% | 0.02 | 186 | 73 | 0.62 | 0.40 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 144.00 | 2.78 | 3.05 | 2.92 | 3.00 | +1.28 | +74.42% | 0.02 | 321 | 979 | 0.62 | 0.37 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 2.42 | 2.76 | 2.59 | 2.58 | +1.08 | +72.00% | 0.02 | 375 | 244 | 0.62 | 0.34 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 146.00 | 2.11 | 2.51 | 2.31 | 1.95 | +0.47 | +31.76% | 0.02 | 70 | 34 | 0.62 | 0.31 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 147.00 | 1.87 | 2.28 | 2.08 | 1.72 | +0.43 | +33.34% | 0.01 | 89 | 115 | 0.63 | 0.28 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 148.00 | 1.51 | 1.96 | 1.74 | 1.82 | +0.58 | +46.78% | 0.01 | 59 | 16 | 0.61 | 0.26 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 149.00 | 1.35 | 1.80 | 1.58 | 1.36 | +0.31 | +29.53% | 0.01 | 60 | 96 | 0.63 | 0.23 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 150.00 | 1.34 | 1.50 | 1.42 | 1.39 | +0.40 | +40.41% | 0.01 | 3,850 | 2,003 | 0.63 | 0.21 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 152.50 | 0.87 | 1.12 | 1.00 | 0.99 | +0.24 | +32.00% | 0.01 | 202 | 114 | 0.63 | 0.17 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 155.00 | 0.69 | 0.93 | 0.81 | 0.80 | +0.18 | +29.04% | 0.01 | 822 | 1,275 | 0.64 | 0.13 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 157.50 | 0.46 | 0.68 | 0.57 | 0.57 | +0.07 | +14.00% | 0.00 | 94 | 98 | 0.67 | 0.10 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 160.00 | 0.39 | 0.50 | 0.45 | 0.44 | +0.03 | +7.32% | 0.00 | 445 | 1,260 | 0.68 | 0.08 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 162.50 | 0.28 | 0.42 | 0.35 | 0.38 | +0.05 | +15.16% | 0.00 | 58 | 62 | 0.70 | 0.06 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 165.00 | 0.24 | 0.40 | 0.32 | 0.25 | -0.07 | -21.88% | 0.00 | 204 | 363 | 0.71 | 0.04 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 167.50 | 0.16 | 0.24 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 33 | 48 | 0.72 | 0.03 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.22 | 0.11 | 0.09 | -0.10 | -52.64% | 0.00 | 101 | 1,398 | 0.79 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 0.24 | 0.12 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 2 | 0.90 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 175.00 | 0.06 | 0.15 | 0.11 | 0.12 | +0.07 | +140.00% | 0.00 | 49 | 416 | 0.77 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 177.50 | 0.00 | 0.45 | 0.23 | 0.10 | -0.13 | -56.53% | 0.00 | 2 | 4 | 1.11 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 180.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.01 | -10.00% | 0.00 | 86 | 696 | 0.85 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 182.50 | 0.00 | 0.26 | 0.13 | 0.15 | % | 0.00 | 1 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 185.00 | 0.06 | 0.19 | 0.13 | 0.07 | -0.04 | -36.37% | 0.00 | 137 | 336 | 0.95 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 187.50 | 0.01 | 0.08 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 190.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 51 | 982 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 192.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 195.00 | 0.02 | 0.08 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 45 | 312 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 22 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 172 | 1,746 | 0.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 202.50 | 0.00 | 1.13 | 0.57 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.25 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 207.50 | 0.01 | 0.53 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 210.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 1,090 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 212.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 0.34 | 0.17 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 272 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 217.50 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.63 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 220.00 | 0.01 | 0.13 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 34 | 980 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 222.50 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.36 | -90.00% | 0.00 | 3 | 123 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 227.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 5 | 112 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 230.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 1,161 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 232.50 | 0.00 | 0.69 | 0.35 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.04 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 235.00 | 0.01 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 37 | 92 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 237.50 | 0.00 | 0.01 | 0.01 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.27 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 2,168 | 1.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 242.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.65 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 1.32 | 0.66 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.49 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 247.50 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 23 | 1,445 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 252.50 | 0.00 | 1.75 | 0.88 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.74 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 2,091 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 111 | 2.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 897 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.15 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.05 | +0.04 | +400.00% | 0.00 | 50 | 1,382 | 2.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 2.05 | 1.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.24 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 1.90 | 0.95 | 0.20 | +0.19 | +1,900.00% | 0.00 | 49 | 743 | 3.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 1,350 | 1.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 41 | 3.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 354 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 611 | 3.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 976 | 3.74 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 1.02 | 0.51 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 139 | 3.35 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 360 | 2.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 354 | 4.09 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 390.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 1,846 | 2.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.01 | 1 | 146 | 3.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.57 | 0.79 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.92 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 352 | 201 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 652 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.11 | +0.08 | +266.67% | 0.00 | 11 | 264 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 357 | 3,735 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.14 | -77.78% | 0.00 | 104 | 99 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 109.00 | 0.00 | 0.14 | 0.07 | 0.17 | % | 0.00 | 209 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 110.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.45 | -88.24% | 0.00 | 115 | 270 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 111.00 | 0.06 | 0.11 | 0.09 | 0.09 | % | 0.00 | 1 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 112.00 | 0.06 | 0.12 | 0.09 | 0.08 | % | 0.00 | 3 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 113.00 | 0.00 | 0.12 | 0.06 | 0.15 | % | 0.00 | 1 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 114.00 | 0.05 | 0.27 | 0.16 | 0.29 | % | 0.00 | 3 | 0 | 0.74 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 115.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.83 | -80.59% | 0.00 | 137 | 168 | 0.78 | -0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 116.00 | 0.05 | 0.27 | 0.16 | % | 0.00 | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.05 | 2/13/2026 4:00:05 PM EST | |||
| 117.00 | 0.01 | 0.23 | 0.12 | 0.22 | % | 0.00 | 6 | 0 | 0.60 | -0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST | |
| 118.00 | 0.19 | 0.27 | 0.23 | 0.33 | -1.34 | -80.24% | 0.00 | 32 | 33 | 0.71 | -0.04 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 119.00 | 0.25 | 0.42 | 0.34 | 0.37 | -1.45 | -79.67% | 0.00 | 21 | 2 | 0.74 | -0.05 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 120.00 | 0.11 | 0.52 | 0.32 | 0.42 | -1.40 | -76.93% | 0.00 | 153 | 634 | 0.75 | -0.05 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 121.00 | 0.27 | 0.58 | 0.43 | 0.55 | -1.47 | -72.78% | 0.00 | 51 | 3,751 | 0.70 | -0.06 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 122.00 | 0.39 | 0.60 | 0.50 | 0.52 | -2.00 | -79.37% | 0.00 | 141 | 49 | 0.70 | -0.07 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 123.00 | 0.52 | 0.75 | 0.64 | 0.58 | -2.14 | -78.68% | 0.01 | 243 | 30 | 0.71 | -0.08 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 124.00 | 0.51 | 0.78 | 0.65 | 0.80 | -2.45 | -75.39% | 0.01 | 36 | 41 | 0.68 | -0.10 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 125.00 | 0.69 | 0.90 | 0.80 | 0.78 | -2.73 | -77.78% | 0.01 | 292 | 561 | 0.69 | -0.11 | 0.02 | -0.16 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 126.00 | 0.79 | 1.03 | 0.91 | 1.16 | -2.69 | -69.87% | 0.01 | 101 | 115 | 0.68 | -0.13 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 127.00 | 0.92 | 1.35 | 1.14 | 1.04 | -3.21 | -75.53% | 0.01 | 94 | 18 | 0.69 | -0.14 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 128.00 | 1.01 | 1.46 | 1.24 | 1.45 | -3.65 | -71.57% | 0.01 | 26 | 1,864 | 0.68 | -0.16 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 129.00 | 1.26 | 1.62 | 1.44 | 1.75 | -3.57 | -67.11% | 0.01 | 41 | 47 | 0.68 | -0.18 | 0.02 | -0.22 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 1.50 | 1.63 | 1.57 | 1.53 | -3.77 | -71.14% | 0.01 | 634 | 1,682 | 0.66 | -0.20 | 0.02 | -0.24 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 131.00 | 1.61 | 2.04 | 1.83 | 1.84 | -4.51 | -71.03% | 0.01 | 52 | 65 | 0.65 | -0.23 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 132.00 | 1.85 | 2.04 | 1.95 | 2.40 | -4.52 | -65.32% | 0.01 | 135 | 45 | 0.63 | -0.25 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 133.00 | 2.23 | 2.33 | 2.28 | 2.74 | -4.95 | -64.37% | 0.02 | 179 | 11 | 0.64 | -0.28 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 134.00 | 2.43 | 2.67 | 2.55 | 3.10 | -5.10 | -62.20% | 0.02 | 66 | 41 | 0.63 | -0.31 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 2.75 | 2.90 | 2.83 | 2.98 | -5.69 | -65.63% | 0.02 | 748 | 428 | 0.62 | -0.34 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 136.00 | 3.05 | 3.35 | 3.20 | 3.30 | -5.97 | -64.41% | 0.02 | 97 | 48 | 0.61 | -0.37 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 137.00 | 3.45 | 3.80 | 3.63 | 4.55 | -5.84 | -56.21% | 0.03 | 201 | 13 | 0.62 | -0.40 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 138.00 | 3.65 | 4.20 | 3.93 | 4.16 | -7.19 | -63.35% | 0.03 | 301 | 37 | 0.60 | -0.44 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 139.00 | 4.25 | 4.70 | 4.48 | 5.40 | -6.43 | -54.36% | 0.03 | 104 | 40 | 0.61 | -0.47 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 140.00 | 4.75 | 5.20 | 4.98 | 5.15 | -6.76 | -56.76% | 0.04 | 278 | 1,459 | 0.60 | -0.50 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 141.00 | 5.30 | 6.55 | 5.93 | 5.90 | -6.70 | -53.18% | 0.04 | 13 | 47 | 0.66 | -0.54 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 142.00 | 5.45 | 7.35 | 6.40 | 6.30 | -7.90 | -55.64% | 0.05 | 30 | 51 | 0.64 | -0.57 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 143.00 | 6.35 | 7.75 | 7.05 | 7.05 | -7.25 | -50.70% | 0.05 | 4 | 15 | 0.65 | -0.60 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 144.00 | 6.60 | 8.70 | 7.65 | 7.85 | -6.75 | -46.24% | 0.05 | 13 | 30 | 0.64 | -0.63 | 0.03 | -0.31 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 6.90 | 9.05 | 7.98 | 7.90 | -8.70 | -52.41% | 0.06 | 31 | 760 | 0.59 | -0.66 | 0.03 | -0.30 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 146.00 | 8.05 | 9.95 | 9.00 | 9.24 | -8.55 | -48.07% | 0.06 | 1 | 21 | 0.63 | -0.69 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 147.00 | 8.55 | 10.45 | 9.50 | 9.68 | -7.52 | -43.73% | 0.06 | 5 | 12 | 0.59 | -0.72 | 0.03 | -0.28 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 148.00 | 9.30 | 12.15 | 10.73 | 10.72 | -5.87 | -35.39% | 0.07 | 2 | 15 | 0.66 | -0.74 | 0.03 | -0.27 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 149.00 | 10.25 | 12.95 | 11.60 | 12.94 | -6.01 | -31.72% | 0.08 | 2 | 13 | 0.67 | -0.77 | 0.03 | -0.26 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 150.00 | 11.10 | 13.40 | 12.25 | 13.80 | -6.60 | -32.36% | 0.08 | 78 | 2,332 | 0.64 | -0.79 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 152.50 | 13.15 | 15.90 | 14.53 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.95 | -0.83 | 0.02 | -0.21 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 155.00 | 15.15 | 17.90 | 16.53 | 16.78 | -9.19 | -35.39% | 0.11 | 35 | 852 | 0.94 | -0.87 | 0.02 | -0.18 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 157.50 | 17.70 | 20.15 | 18.93 | 25.85 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.97 | -0.90 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 160.00 | 20.20 | 22.60 | 21.40 | 21.50 | -9.15 | -29.86% | 0.13 | 123 | 467 | 1.04 | -0.92 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 162.50 | 22.75 | 25.15 | 23.95 | 23.45 | -9.70 | -29.27% | 0.15 | 7 | 9 | 1.16 | -0.94 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 165.00 | 25.10 | 27.35 | 26.23 | 26.23 | -8.82 | -25.17% | 0.16 | 39 | 1,425 | 1.08 | -0.96 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 167.50 | 27.15 | 30.10 | 28.63 | 29.67 | -3.83 | -11.44% | 0.17 | 3 | 35 | 1.26 | -0.97 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 170.00 | 30.00 | 32.65 | 31.33 | 31.00 | -8.97 | -22.45% | 0.18 | 59 | 401 | 1.33 | -0.98 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 172.50 | 31.85 | 35.00 | 33.43 | 40.17 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.38 | -0.99 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 175.00 | 34.90 | 37.50 | 36.20 | 37.20 | -7.65 | -17.06% | 0.21 | 71 | 1,481 | 1.44 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 177.50 | 36.90 | 40.00 | 38.45 | 38.36 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 180.00 | 40.00 | 42.45 | 41.23 | 42.09 | -7.96 | -15.91% | 0.23 | 314 | 1,012 | 1.55 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 182.50 | 42.10 | 44.95 | 43.53 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 185.00 | 44.45 | 47.25 | 45.85 | 46.80 | -8.52 | -15.41% | 0.25 | 2 | 71 | 1.57 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 187.50 | 47.05 | 49.80 | 48.43 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:05 PM EST | |||
| 190.00 | 49.40 | 52.25 | 50.83 | 51.80 | -8.98 | -14.78% | 0.27 | 80 | 29 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 192.50 | 52.05 | 54.80 | 53.43 | % | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 195.00 | 54.70 | 57.50 | 56.10 | 56.25 | -9.55 | -14.52% | 0.29 | 341 | 84 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 197.50 | 56.85 | 59.80 | 58.33 | % | 0.30 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 200.00 | 59.40 | 61.90 | 60.65 | 59.35 | -9.30 | -13.55% | 0.30 | 495 | 81 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 202.50 | 61.85 | 65.00 | 63.43 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 205.00 | 64.45 | 67.25 | 65.85 | 66.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 207.50 | 66.80 | 69.85 | 68.33 | 75.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 210.00 | 69.60 | 72.40 | 71.00 | 69.40 | -12.60 | -15.37% | 0.34 | 4,746 | 827 | 2.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 212.50 | 71.90 | 74.90 | 73.40 | 71.75 | -8.85 | -10.98% | 0.35 | 34 | 14 | 2.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 215.00 | 74.25 | 77.40 | 75.83 | 77.60 | -5.50 | -6.62% | 0.35 | 200 | 43 | 2.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 217.50 | 75.95 | 79.90 | 77.93 | 76.70 | -10.56 | -12.11% | 0.36 | 54 | 22 | 2.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 220.00 | 78.45 | 82.40 | 80.43 | 78.90 | -10.21 | -11.46% | 0.37 | 703 | 126 | 2.35 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 222.50 | 80.85 | 84.90 | 82.88 | 83.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 225.00 | 83.45 | 87.40 | 85.43 | 87.22 | -7.65 | -8.07% | 0.38 | 1 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 227.50 | 85.95 | 89.90 | 87.93 | 88.24 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 230.00 | 88.40 | 92.40 | 90.40 | 88.91 | -9.20 | -9.38% | 0.39 | 5,152 | 727 | 2.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 232.50 | 91.50 | 94.90 | 93.20 | 91.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 235.00 | 93.45 | 97.40 | 95.43 | 93.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 237.50 | 95.95 | 99.90 | 97.93 | 68.48 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 240.00 | 98.95 | 102.40 | 100.68 | 112.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 242.50 | 100.95 | 104.90 | 102.93 | 37.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:05 PM EST |
| 245.00 | 103.45 | 107.40 | 105.43 | 54.19 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:05 PM EST |
| 247.50 | 105.95 | 109.90 | 107.93 | 100.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 250.00 | 108.45 | 112.40 | 110.43 | 111.70 | -10.30 | -8.45% | 0.44 | 329 | 40 | 2.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 252.50 | 110.75 | 114.90 | 112.83 | 48.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:05 PM EST |
| 255.00 | 113.45 | 117.40 | 115.43 | % | 0.45 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 260.00 | 118.75 | 122.40 | 120.58 | 121.82 | -7.61 | -5.88% | 0.46 | 2 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 265.00 | 123.45 | 127.40 | 125.43 | 90.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 270.00 | 129.00 | 132.40 | 130.70 | 128.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 275.00 | 133.45 | 137.40 | 135.43 | 113.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 280.00 | 138.50 | 142.35 | 140.43 | 139.15 | -8.95 | -6.05% | 0.50 | 5 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 285.00 | 143.45 | 147.40 | 145.43 | 143.57 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 290.00 | 148.95 | 152.40 | 150.68 | 161.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 295.00 | 153.45 | 157.40 | 155.43 | 141.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 300.00 | 158.45 | 162.40 | 160.43 | 159.15 | -12.80 | -7.45% | 0.53 | 80 | 10 | 3.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 305.00 | 163.45 | 167.40 | 165.43 | % | 0.54 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 310.00 | 168.45 | 172.40 | 170.43 | 168.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 320.00 | 178.45 | 182.40 | 180.43 | 178.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:05 PM EST |
| 330.00 | 188.45 | 192.40 | 190.43 | 178.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 340.00 | 198.45 | 202.40 | 200.43 | 165.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 350.00 | 208.45 | 212.40 | 210.43 | 125.67 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:05 PM EST |
| 360.00 | 218.45 | 222.40 | 220.43 | % | 0.61 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 370.00 | 228.45 | 232.40 | 230.43 | 158.95 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 4:00:05 PM EST |
| 380.00 | 238.45 | 242.40 | 240.43 | 133.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:05 PM EST |
| 390.00 | 248.45 | 252.40 | 250.43 | 184.31 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 4:00:05 PM EST |
| 400.00 | 258.45 | 262.40 | 260.43 | 224.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |
| 410.00 | 268.45 | 272.40 | 270.43 | 259.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:05 PM EST |
| 420.00 | 278.45 | 282.40 | 280.43 | 245.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:05 PM EST |