Options Chain for RIGETTI COMPUTING INC COMMON STOCK (RGTI) - $15.06 as of 2/13/2026 6:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.10 | 17.00 | 15.05 | 14.86 | +0.54 | +3.78% | 15.05 | 5 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 2.00 | 12.10 | 16.00 | 14.05 | 14.16 | +1.01 | +7.69% | 7.03 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 3.00 | 11.90 | 15.00 | 13.45 | 13.27 | +1.07 | +8.77% | 4.48 | 19 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 4.00 | 10.00 | 14.00 | 12.00 | 13.35 | 0.00 | 0.00% | 3.00 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 5.00 | 9.10 | 13.00 | 11.05 | 12.75 | 0.00 | 0.00% | 2.21 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 6.00 | 8.15 | 12.00 | 10.08 | 10.50 | 0.00 | 0.00% | 1.68 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 7.00 | 7.80 | 10.70 | 9.25 | 10.97 | 0.00 | 0.00% | 1.32 | 0 | 57 | 8.62 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 8.00 | 6.80 | 9.30 | 8.05 | 9.75 | 0.00 | 0.00% | 1.01 | 2 | 97 | 7.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 9.00 | 5.80 | 8.85 | 7.33 | 8.75 | 0.00 | 0.00% | 0.81 | 0 | 164 | 6.88 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 10.00 | 5.90 | 6.55 | 6.23 | 6.00 | +0.35 | +6.20% | 0.62 | 2 | 944 | 3.43 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 10.50 | 4.40 | 6.20 | 5.30 | 5.80 | -0.20 | -3.34% | 0.50 | 2 | 11 | 3.49 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 11.00 | 4.75 | 5.60 | 5.18 | 5.15 | -1.60 | -23.71% | 0.47 | 2 | 868 | 3.01 | 0.97 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 11.50 | 3.80 | 5.95 | 4.88 | 4.80 | -1.45 | -23.20% | 0.42 | 1 | 1 | 4.25 | 0.97 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 12.00 | 3.65 | 4.25 | 3.95 | 4.10 | +1.10 | +36.67% | 0.33 | 21 | 467 | 1.76 | 0.95 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 12.50 | 2.11 | 5.60 | 3.86 | 2.95 | +0.21 | +7.67% | 0.31 | 1 | 13 | 4.59 | 0.93 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 13.00 | 2.49 | 4.20 | 3.35 | 2.69 | +0.51 | +23.40% | 0.26 | 2 | 612 | 2.97 | 0.92 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 13.50 | 1.70 | 3.70 | 2.70 | 2.03 | +0.30 | +17.35% | 0.20 | 1 | 127 | 2.70 | 0.89 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 14.00 | 1.93 | 2.68 | 2.31 | 2.28 | +0.79 | +53.02% | 0.17 | 60 | 698 | 1.71 | 0.86 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 14.50 | 1.47 | 2.01 | 1.74 | 1.74 | +0.61 | +53.99% | 0.12 | 79 | 349 | 1.25 | 0.80 | 0.13 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 15.00 | 1.44 | 1.50 | 1.47 | 1.45 | +0.58 | +66.67% | 0.10 | 327 | 1,445 | 0.93 | 0.73 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 15.50 | 1.06 | 1.17 | 1.12 | 1.16 | +0.48 | +70.59% | 0.07 | 1,153 | 518 | 0.89 | 0.65 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 16.00 | 0.77 | 0.85 | 0.81 | 0.83 | +0.39 | +88.64% | 0.05 | 3,900 | 3,499 | 0.86 | 0.54 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 16.50 | 0.56 | 0.62 | 0.59 | 0.59 | +0.25 | +73.53% | 0.04 | 323 | 806 | 0.86 | 0.45 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 17.00 | 0.40 | 0.45 | 0.43 | 0.42 | +0.17 | +68.00% | 0.03 | 1,348 | 3,321 | 0.87 | 0.36 | 0.18 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 17.50 | 0.29 | 0.32 | 0.31 | 0.30 | +0.08 | +36.37% | 0.02 | 1,137 | 240 | 0.90 | 0.28 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 18.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.07 | +46.67% | 0.01 | 3,177 | 2,230 | 0.92 | 0.21 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 18.50 | 0.14 | 0.18 | 0.16 | 0.17 | +0.03 | +21.43% | 0.01 | 200 | 199 | 0.93 | 0.16 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 19.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 425 | 731 | 0.96 | 0.13 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 19.50 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 2,001 | 314 | 0.99 | 0.10 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 20.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 1,274 | 3,574 | 1.02 | 0.08 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 20.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 474 | 1,465 | 1.09 | 0.04 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 525 | 1,091 | 1.09 | 0.04 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 21.50 | 0.01 | 0.04 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 103 | 349 | 1.06 | 0.04 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 2,630 | 1.16 | 0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3,010 | 655 | 1.23 | 0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 6,649 | 1.32 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 30 | 287 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 2,571 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 24.50 | 0.01 | 0.11 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 319 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 70 | 8,661 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 581 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 45 | 5,748 | 1.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 352 | 2.52 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 1,978 | 2.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.31 | 0.16 | 0.55 | +0.53 | +2,650.00% | 0.01 | 1 | 226 | 2.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 4,074 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.40 | 0.20 | 0.23 | +0.21 | +1,050.00% | 0.01 | 1 | 327 | 3.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 37 | 1,599 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 110 | 4.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 46 | 6,624 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 21 | 486 | 2.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.36 | +0.33 | +1,100.00% | 0.00 | 10 | 3,154 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 1,189 | 3.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.58 | 0.29 | 0.27 | +0.26 | +2,600.00% | 0.01 | 2 | 324 | 4.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 11,022 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 461 | 2.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 473 | 4.06 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 498 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 224 | 2.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 2,003 | 3.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 787 | 5.53 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 863 | 4.70 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.11 | +550.00% | 0.00 | 2 | 278 | 3.96 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 334 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 560 | 2.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 218 | 3.37 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:06 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 677 | 2.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:06 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,859 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,498 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,074 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.06 | 1.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 705 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,021 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.01 | 16 | 485 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 4.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.06 | 10 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,471 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 273 | 3.22 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.01 | 9 | 387 | 2.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.01 | 244 | 1,695 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 3,250 | 2.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 74 | 8,227 | 1.79 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 10.50 | 0.01 | 0.13 | 0.07 | 0.13 | +0.06 | +85.72% | 0.01 | 8,049 | 2,024 | 1.97 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 84 | 1,153 | 1.53 | -0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 11.50 | 0.03 | 0.18 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 143 | 31 | 1.62 | -0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 12.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.01 | 121 | 2,081 | 1.30 | -0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 12.50 | 0.03 | 0.10 | 0.07 | 0.08 | -0.08 | -50.00% | 0.01 | 20 | 5 | 1.18 | -0.07 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 13.00 | 0.07 | 0.15 | 0.11 | 0.12 | -0.12 | -50.00% | 0.01 | 111 | 2,815 | 1.18 | -0.08 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 13.50 | 0.11 | 0.17 | 0.14 | 0.15 | -0.19 | -55.89% | 0.01 | 370 | 19 | 1.09 | -0.11 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 14.00 | 0.17 | 0.25 | 0.21 | 0.21 | -0.26 | -55.32% | 0.01 | 468 | 2,075 | 1.08 | -0.14 | 0.10 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 14.50 | 0.24 | 0.32 | 0.28 | 0.27 | -0.38 | -58.47% | 0.02 | 1,097 | 1,017 | 1.01 | -0.20 | 0.13 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 15.00 | 0.36 | 0.44 | 0.40 | 0.41 | -0.47 | -53.41% | 0.03 | 599 | 5,415 | 0.98 | -0.27 | 0.17 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 15.50 | 0.51 | 0.63 | 0.57 | 0.52 | -0.75 | -59.06% | 0.04 | 589 | 239 | 0.96 | -0.35 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 16.00 | 0.74 | 0.76 | 0.75 | 0.77 | -0.73 | -48.67% | 0.05 | 1,634 | 1,882 | 0.90 | -0.46 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 16.50 | 0.99 | 1.04 | 1.02 | 0.97 | -0.93 | -48.95% | 0.06 | 146 | 308 | 0.92 | -0.55 | 0.20 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 17.00 | 1.30 | 1.43 | 1.37 | 1.33 | -0.99 | -42.68% | 0.08 | 391 | 2,887 | 0.90 | -0.64 | 0.18 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 17.50 | 1.57 | 2.34 | 1.96 | 1.83 | -0.71 | -27.96% | 0.11 | 32 | 199 | 1.64 | -0.72 | 0.16 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 18.00 | 2.00 | 2.48 | 2.24 | 2.39 | -0.94 | -28.23% | 0.12 | 72 | 5,721 | 1.37 | -0.79 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 18.50 | 2.08 | 2.89 | 2.49 | 2.61 | -1.05 | -28.69% | 0.13 | 28 | 18 | 1.40 | -0.84 | 0.11 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 19.00 | 2.66 | 3.35 | 3.01 | 2.97 | -1.19 | -28.61% | 0.16 | 83 | 3,071 | 1.48 | -0.87 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 19.50 | 3.25 | 4.30 | 3.78 | 3.66 | -0.70 | -16.06% | 0.19 | 2 | 899 | 2.21 | -0.90 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 20.00 | 3.85 | 4.55 | 4.20 | 4.05 | -1.08 | -21.06% | 0.21 | 124 | 7,924 | 2.01 | -0.92 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 20.50 | 3.20 | 5.30 | 4.25 | 4.63 | -0.56 | -10.79% | 0.21 | 4 | 148 | 2.47 | -0.96 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 21.00 | 4.80 | 5.40 | 5.10 | 5.00 | -1.00 | -16.67% | 0.24 | 81 | 1,254 | 2.02 | -0.96 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 21.50 | 3.90 | 7.45 | 5.68 | 5.88 | +0.33 | +5.95% | 0.26 | 9 | 605 | 4.11 | -0.96 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 22.00 | 5.50 | 6.35 | 5.93 | 6.19 | -0.93 | -13.07% | 0.27 | 20 | 6,610 | 2.15 | -0.97 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 22.50 | 5.20 | 7.65 | 6.43 | 6.48 | +0.93 | +16.76% | 0.29 | 3 | 273 | 3.38 | -0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 23.00 | 6.40 | 8.70 | 7.55 | 7.04 | -0.81 | -10.32% | 0.33 | 11 | 1,785 | 4.17 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 23.50 | 7.20 | 8.30 | 7.75 | 6.30 | 0.00 | 0.00% | 0.33 | 0 | 217 | 3.13 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 24.00 | 7.45 | 9.05 | 8.25 | 8.25 | -0.83 | -9.15% | 0.34 | 42 | 1,777 | 3.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 24.50 | 7.20 | 10.45 | 8.83 | 9.37 | +0.09 | +0.97% | 0.36 | 1 | 203 | 4.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 25.00 | 8.05 | 9.55 | 8.80 | 9.01 | -1.11 | -10.97% | 0.35 | 164 | 2,228 | 3.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 25.50 | 8.20 | 11.45 | 9.83 | 9.44 | 0.00 | 0.00% | 0.39 | 0 | 24 | 4.96 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 26.00 | 9.40 | 12.00 | 10.70 | 10.17 | -0.88 | -7.97% | 0.41 | 2 | 281 | 5.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 26.50 | 8.90 | 12.50 | 10.70 | 10.40 | 0.00 | 0.00% | 0.40 | 0 | 21 | 5.21 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 27.00 | 9.70 | 13.00 | 11.35 | 10.91 | +0.13 | +1.21% | 0.42 | 8 | 787 | 5.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 27.50 | 10.80 | 13.50 | 12.15 | 10.06 | 0.00 | 0.00% | 0.44 | 0 | 4 | 5.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 28.00 | 10.80 | 13.05 | 11.93 | 12.75 | -0.32 | -2.45% | 0.43 | 1 | 2,335 | 4.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 28.50 | 11.10 | 14.50 | 12.80 | 10.70 | 0.00 | 0.00% | 0.45 | 0 | 12 | 5.53 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 29.00 | 11.65 | 14.90 | 13.28 | 13.50 | 0.00 | 0.00% | 0.46 | 0 | 142 | 5.49 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 29.50 | 12.10 | 15.40 | 13.75 | 14.20 | 0.00 | 0.00% | 0.47 | 0 | 4 | 5.57 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 30.00 | 12.70 | 15.90 | 14.30 | 14.12 | -0.04 | -0.29% | 0.48 | 8 | 444 | 5.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 30.50 | 13.80 | 16.40 | 15.10 | 13.27 | 0.00 | 0.00% | 0.50 | 0 | 1 | 5.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:06 PM EST |
| 31.00 | 13.70 | 16.90 | 15.30 | 14.90 | 0.00 | 0.00% | 0.49 | 0 | 108 | 5.78 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 32.00 | 14.60 | 17.90 | 16.25 | 14.24 | 0.00 | 0.00% | 0.51 | 0 | 31 | 5.91 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 33.00 | 15.60 | 18.90 | 17.25 | 17.01 | 0.00 | 0.00% | 0.52 | 0 | 11 | 6.04 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:06 PM EST |
| 34.00 | 17.70 | 19.90 | 18.80 | 18.20 | 0.00 | 0.00% | 0.55 | 0 | 178 | 6.16 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 35.00 | 17.25 | 20.90 | 19.08 | 19.80 | +0.80 | +4.22% | 0.55 | 4 | 4 | 6.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 36.00 | 18.00 | 21.90 | 19.95 | 20.34 | 0.00 | 0.00% | 0.55 | 0 | 25 | 6.39 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 37.00 | 19.10 | 23.05 | 21.08 | 21.23 | 0.00 | 0.00% | 0.57 | 0 | 2 | 6.69 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 38.00 | 20.10 | 24.05 | 22.08 | 22.55 | 0.00 | 0.00% | 0.58 | 0 | 2 | 6.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 39.00 | 21.00 | 25.05 | 23.03 | 23.83 | 0.00 | 0.00% | 0.59 | 0 | 28 | 6.90 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 40.00 | 23.15 | 26.05 | 24.60 | 24.25 | 0.00 | 0.00% | 0.61 | 0 | 71 | 6.99 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 41.00 | 23.70 | 27.05 | 25.38 | 23.81 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 42.00 | 24.00 | 28.05 | 26.03 | 26.39 | 0.00 | 0.00% | 0.62 | 0 | 5 | 7.18 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 43.00 | 25.20 | 29.05 | 27.13 | 27.28 | 0.00 | 0.00% | 0.63 | 0 | 7 | 7.27 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 44.00 | 26.00 | 30.05 | 28.03 | 29.21 | +0.45 | +1.57% | 0.64 | 1 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 45.00 | 27.70 | 31.05 | 29.38 | 29.25 | -0.70 | -2.34% | 0.65 | 2 | 2 | 7.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 46.00 | 28.00 | 32.05 | 30.03 | 28.79 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 47.00 | 29.70 | 33.05 | 31.38 | 30.68 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 48.00 | 30.70 | 34.05 | 32.38 | 31.57 | 0.00 | 0.00% | 0.67 | 0 | 9 | 7.68 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 49.00 | 31.00 | 35.05 | 33.03 | 31.10 | 0.00 | 0.00% | 0.67 | 0 | 1 | 7.76 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 50.00 | 33.20 | 36.05 | 34.63 | 34.83 | 0.00 | 0.00% | 0.69 | 0 | 43 | 7.83 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 55.00 | 38.15 | 41.05 | 39.60 | 39.69 | 0.00 | 0.00% | 0.72 | 0 | 50 | 8.18 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 60.00 | 42.70 | 46.05 | 44.38 | 44.45 | 0.00 | 0.00% | 0.74 | 0 | 5 | 8.47 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 65.00 | 47.70 | 51.05 | 49.38 | 49.35 | 0.00 | 0.00% | 0.76 | 0 | 1 | 8.75 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 70.00 | 52.00 | 56.05 | 54.03 | 52.18 | 0.00 | 0.00% | 0.77 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 75.00 | 57.00 | 61.05 | 59.03 | 57.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 80.00 | 62.00 | 66.05 | 64.03 | 62.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 9.44 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |
| 85.00 | 67.00 | 71.05 | 69.03 | 67.30 | 0.00 | 0.00% | 0.81 | 0 | 0 | 9.63 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:06 PM EST |