Options Chain for SPOTIFY TECHNOLOGY S A SHS (SPOT) - $445.79 as of 2/13/2026 8:43:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 154.90 | 161.80 | 158.35 | 156.25 | -46.75 | -23.03% | 0.53 | 1 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 144.90 | 151.85 | 148.38 | 103.60 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 320.00 | 134.95 | 142.20 | 138.58 | 102.50 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 330.00 | 124.95 | 131.85 | 128.40 | 91.35 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 340.00 | 114.95 | 121.90 | 118.43 | 75.65 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 350.00 | 105.00 | 112.75 | 108.88 | 73.46 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 360.00 | 95.05 | 102.25 | 98.65 | 119.21 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.37 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 365.00 | 90.05 | 97.20 | 93.63 | % | 0.26 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 370.00 | 85.10 | 91.85 | 88.48 | 85.70 | +34.65 | +67.88% | 0.24 | 1 | 25 | 1.31 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 375.00 | 80.10 | 87.80 | 83.95 | 45.20 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.20 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 380.00 | 75.35 | 82.30 | 78.83 | 78.62 | -6.28 | -7.40% | 0.21 | 3 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 385.00 | 70.20 | 77.85 | 74.03 | 61.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 390.00 | 65.25 | 72.65 | 68.95 | 63.55 | +6.65 | +11.69% | 0.18 | 1 | 37 | 1.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 392.50 | 62.80 | 70.40 | 66.60 | 54.55 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.07 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 395.00 | 60.35 | 67.30 | 63.83 | 64.50 | +12.10 | +23.10% | 0.16 | 2 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 397.50 | 57.90 | 65.40 | 61.65 | 49.85 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 400.00 | 55.20 | 63.45 | 59.33 | 44.93 | 0.00 | 0.00% | 0.15 | 0 | 151 | 0.96 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 402.50 | 53.00 | 60.00 | 56.50 | % | 0.14 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 405.00 | 50.60 | 58.55 | 54.58 | 44.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.93 | 0.97 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 407.50 | 48.65 | 53.90 | 51.28 | 43.05 | -30.91 | -41.80% | 0.13 | 4 | 9 | 0.82 | 0.96 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 410.00 | 46.30 | 50.45 | 48.38 | 43.83 | +6.88 | +18.62% | 0.12 | 1 | 156 | 0.72 | 0.96 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 412.50 | 43.75 | 48.05 | 45.90 | 34.75 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.70 | 0.94 | 0.00 | -0.20 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 415.00 | 41.60 | 45.80 | 43.70 | 38.08 | +4.63 | +13.85% | 0.11 | 3 | 113 | 0.66 | 0.94 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 417.50 | 39.25 | 43.50 | 41.38 | 39.63 | +11.33 | +40.04% | 0.10 | 8 | 27 | 0.64 | 0.92 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 420.00 | 37.00 | 41.10 | 39.05 | 40.50 | +11.55 | +39.90% | 0.09 | 3 | 349 | 0.61 | 0.91 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 422.50 | 34.55 | 38.95 | 36.75 | 35.60 | +3.38 | +10.49% | 0.09 | 2 | 18 | 0.61 | 0.90 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 425.00 | 32.55 | 36.70 | 34.63 | 33.30 | +3.28 | +10.93% | 0.08 | 2 | 525 | 0.61 | 0.88 | 0.01 | -0.35 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 427.50 | 30.20 | 34.35 | 32.28 | 31.20 | +5.55 | +21.64% | 0.08 | 6 | 40 | 0.61 | 0.86 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 430.00 | 28.30 | 32.00 | 30.15 | 28.85 | +7.12 | +32.77% | 0.07 | 6 | 436 | 0.42 | 0.84 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 432.50 | 26.05 | 30.05 | 28.05 | 22.25 | -14.10 | -38.79% | 0.06 | 10 | 357 | 0.44 | 0.82 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 435.00 | 24.20 | 28.30 | 26.25 | 25.10 | +1.95 | +8.43% | 0.06 | 16 | 156 | 0.46 | 0.80 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 437.50 | 22.75 | 28.05 | 25.40 | 23.15 | +4.05 | +21.21% | 0.06 | 72 | 19 | 0.52 | 0.77 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 440.00 | 20.40 | 24.75 | 22.58 | 23.14 | +8.34 | +56.36% | 0.05 | 69 | 409 | 0.47 | 0.74 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 442.50 | 21.00 | 22.30 | 21.65 | 21.00 | +7.50 | +55.56% | 0.05 | 23 | 30 | 0.51 | 0.71 | 0.01 | -0.63 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 445.00 | 17.15 | 20.55 | 18.85 | 17.00 | +3.57 | +26.59% | 0.04 | 3 | 248 | 0.46 | 0.68 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 447.50 | 16.20 | 18.80 | 17.50 | 15.90 | +3.40 | +27.20% | 0.04 | 57 | 3 | 0.47 | 0.65 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 450.00 | 14.45 | 17.35 | 15.90 | 15.70 | +5.20 | +49.53% | 0.04 | 101 | 196 | 0.47 | 0.62 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 452.50 | 12.85 | 15.75 | 14.30 | 14.17 | +4.67 | +49.16% | 0.03 | 21 | 31 | 0.46 | 0.58 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 455.00 | 11.15 | 14.50 | 12.83 | 13.00 | +4.93 | +61.09% | 0.03 | 39 | 130 | 0.46 | 0.55 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 457.50 | 11.00 | 13.00 | 12.00 | 11.66 | +3.66 | +45.75% | 0.03 | 25 | 18 | 0.47 | 0.51 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 460.00 | 10.35 | 12.45 | 11.40 | 10.95 | +4.55 | +71.10% | 0.02 | 166 | 492 | 0.50 | 0.48 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 462.50 | 7.75 | 9.95 | 8.85 | 11.60 | +3.25 | +38.93% | 0.02 | 10 | 15 | 0.44 | 0.44 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 465.00 | 6.85 | 9.35 | 8.10 | 7.31 | +2.31 | +46.20% | 0.02 | 60 | 168 | 0.45 | 0.41 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 467.50 | 5.70 | 8.75 | 7.23 | 7.24 | +2.61 | +56.38% | 0.02 | 61 | 14 | 0.45 | 0.38 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 470.00 | 5.65 | 6.90 | 6.28 | 6.30 | +2.45 | +63.64% | 0.01 | 175 | 755 | 0.45 | 0.34 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 472.50 | 4.40 | 7.95 | 6.18 | 5.45 | -14.10 | -72.13% | 0.01 | 19 | 2 | 0.48 | 0.31 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 475.00 | 4.30 | 5.10 | 4.70 | 4.38 | +1.38 | +46.00% | 0.01 | 65 | 327 | 0.44 | 0.28 | 0.01 | -0.63 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 477.50 | 3.20 | 6.80 | 5.00 | 4.20 | +1.70 | +68.00% | 0.01 | 6 | 16 | 0.49 | 0.25 | 0.01 | -0.60 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 480.00 | 3.25 | 3.60 | 3.43 | 3.56 | +1.29 | +56.83% | 0.01 | 76 | 314 | 0.44 | 0.22 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 482.50 | 2.58 | 3.20 | 2.89 | 2.85 | 0.00 | 0.00% | 0.01 | 26 | 105 | 0.43 | 0.20 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 485.00 | 2.33 | 2.75 | 2.54 | 2.40 | +0.41 | +20.61% | 0.01 | 156 | 331 | 0.44 | 0.18 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 487.50 | 1.56 | 2.42 | 1.99 | 1.85 | +0.32 | +20.92% | 0.00 | 13 | 85 | 0.43 | 0.15 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 490.00 | 1.50 | 1.80 | 1.65 | 1.50 | +0.08 | +5.64% | 0.00 | 84 | 691 | 0.42 | 0.13 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 492.50 | 1.13 | 1.79 | 1.46 | 1.40 | +0.20 | +16.67% | 0.00 | 8 | 46 | 0.43 | 0.12 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 495.00 | 0.93 | 1.35 | 1.14 | 1.19 | +0.19 | +19.00% | 0.00 | 101 | 344 | 0.42 | 0.10 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 497.50 | 0.45 | 1.53 | 0.99 | 0.63 | -0.92 | -59.36% | 0.00 | 7 | 25 | 0.42 | 0.09 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 500.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.15 | +21.43% | 0.00 | 216 | 1,018 | 0.44 | 0.07 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 502.50 | 0.49 | 0.96 | 0.73 | 0.56 | -0.10 | -15.16% | 0.00 | 3 | 53 | 0.43 | 0.06 | 0.00 | -0.23 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 505.00 | 0.51 | 1.00 | 0.76 | 0.65 | -0.35 | -35.00% | 0.00 | 13 | 417 | 0.45 | 0.05 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 507.50 | 0.04 | 0.73 | 0.39 | 0.40 | -0.60 | -60.00% | 0.00 | 3 | 42 | 0.38 | 0.05 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 510.00 | 0.05 | 0.68 | 0.37 | 0.51 | +0.01 | +2.00% | 0.00 | 19 | 401 | 0.40 | 0.04 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 512.50 | 0.03 | 0.74 | 0.39 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.41 | 0.03 | 0.00 | -0.14 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 515.00 | 0.07 | 0.53 | 0.30 | 0.29 | -0.31 | -51.67% | 0.00 | 220 | 598 | 0.43 | 0.03 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 517.50 | 0.00 | 0.76 | 0.38 | 0.30 | -0.02 | -6.25% | 0.00 | 5 | 301 | 0.54 | 0.02 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 520.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.12 | -36.37% | 0.00 | 232 | 1,759 | 0.45 | 0.02 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 522.50 | 0.03 | 0.60 | 0.32 | 0.31 | -0.09 | -22.50% | 0.00 | 1 | 18 | 0.46 | 0.02 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 525.00 | 0.00 | 0.59 | 0.30 | 0.40 | -0.05 | -11.12% | 0.00 | 2 | 163 | 0.57 | 0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 527.50 | 0.04 | 0.68 | 0.36 | 0.19 | -0.11 | -36.67% | 0.00 | 2 | 21 | 0.50 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 530.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 34 | 195 | 0.48 | 0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 532.50 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | 0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 535.00 | 0.05 | 0.45 | 0.25 | 0.32 | -0.05 | -13.52% | 0.00 | 11 | 595 | 0.52 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 537.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.58 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 540.00 | 0.01 | 0.15 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 20 | 288 | 0.51 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 542.50 | 0.00 | 1.04 | 0.52 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 545.00 | 0.00 | 0.32 | 0.16 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.66 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 547.50 | 0.00 | 0.44 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 550.00 | 0.03 | 0.22 | 0.13 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 791 | 0.55 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 552.50 | 0.00 | 0.31 | 0.16 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.69 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.15 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 557.50 | 0.00 | 2.81 | 1.41 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 560.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.04 | -25.00% | 0.00 | 1 | 328 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 565.00 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.75 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 570.00 | 0.01 | 0.10 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 575.00 | 0.00 | 3.00 | 1.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.69 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 590.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.93 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 3,145 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 610.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 464 | 1.28 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.84 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.76 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 650.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 319 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.81 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:55 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.86 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 680.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.96 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 710.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.43 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.11 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.17 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 80 | 2.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 760.00 | 0.00 | 4.25 | 2.13 | 2.12 | +2.11 | +21,100.00% | 0.00 | 4 | 65 | 2.29 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 770.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 780.00 | 0.00 | 4.25 | 2.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.38 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 790.00 | 0.00 | 4.25 | 2.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:55 PM EST |
| 800.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.40 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 810.00 | 0.00 | 4.25 | 2.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.50 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:55 PM EST |
| 820.00 | 0.00 | 4.25 | 2.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:55 PM EST |
| 830.00 | 0.00 | 4.25 | 2.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:55 PM EST |
| 840.00 | 0.00 | 4.25 | 2.13 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:55 PM EST |
| 850.00 | 0.00 | 4.25 | 2.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.66 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:55 PM EST |
| 860.00 | 0.00 | 4.25 | 2.13 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 870.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 880.00 | 0.00 | 4.25 | 2.13 | 5.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:55 PM EST |
| 890.00 | 0.00 | 4.25 | 2.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:55 PM EST |
| 900.00 | 0.00 | 4.25 | 2.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.84 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 920.00 | 0.00 | 4.25 | 2.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:55 PM EST |
| 940.00 | 0.00 | 4.25 | 2.13 | 2.91 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 3:59:55 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.04 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 3:59:55 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,000.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 3:59:55 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | 14.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/13/2026 3:59:55 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:55 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:55 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.36 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.12 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 320.00 | 0.01 | 0.50 | 0.26 | 0.20 | +0.19 | +1,900.00% | 0.00 | 6 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 636 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.27 | 0.14 | 0.15 | +0.11 | +275.00% | 0.00 | 7 | 866 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 360.00 | 0.02 | 0.20 | 0.11 | 0.11 | -0.59 | -84.29% | 0.00 | 5 | 106 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 0.73 | 0.37 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.32 | 0.16 | 0.11 | -0.56 | -83.59% | 0.00 | 21 | 135 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.90 | 0.45 | 0.27 | -0.08 | -22.86% | 0.00 | 3 | 100 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 0.99 | 0.50 | 0.43 | -0.53 | -55.21% | 0.00 | 6 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 390.00 | 0.08 | 0.65 | 0.37 | 0.31 | -0.44 | -58.67% | 0.00 | 3 | 192 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 392.50 | 0.00 | 0.76 | 0.38 | 0.42 | +0.30 | +250.00% | 0.00 | 1 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 1.82 | 0.91 | 0.49 | -0.33 | -40.25% | 0.00 | 18 | 43 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 397.50 | 0.26 | 0.60 | 0.43 | 0.41 | -0.55 | -57.30% | 0.00 | 12 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 400.00 | 0.48 | 0.80 | 0.64 | 0.50 | -0.93 | -65.04% | 0.00 | 58 | 1,707 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 402.50 | 0.00 | 2.95 | 1.48 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 405.00 | 0.45 | 0.80 | 0.63 | 0.75 | -1.15 | -60.53% | 0.00 | 2 | 21 | 0.53 | -0.03 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 407.50 | 0.01 | 2.21 | 1.11 | 1.42 | +1.02 | +255.00% | 0.00 | 1 | 7 | 0.49 | -0.04 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 410.00 | 0.63 | 1.58 | 1.11 | 0.75 | -1.75 | -70.00% | 0.00 | 14 | 484 | 0.54 | -0.04 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 412.50 | 0.03 | 2.39 | 1.21 | 1.86 | -0.89 | -32.37% | 0.00 | 3 | 16 | 0.47 | -0.06 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 415.00 | 0.99 | 1.51 | 1.25 | 1.53 | -1.62 | -51.43% | 0.00 | 18 | 62 | 0.52 | -0.06 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 417.50 | 0.01 | 3.30 | 1.66 | 2.32 | -0.21 | -8.30% | 0.00 | 2 | 73 | 0.45 | -0.08 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 420.00 | 1.50 | 1.67 | 1.59 | 1.50 | -3.54 | -70.24% | 0.00 | 175 | 496 | 0.50 | -0.09 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 422.50 | 1.49 | 2.06 | 1.78 | 2.03 | -1.82 | -47.28% | 0.00 | 52 | 72 | 0.49 | -0.10 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 425.00 | 1.87 | 2.79 | 2.33 | 2.32 | -2.72 | -53.97% | 0.01 | 22 | 170 | 0.50 | -0.12 | 0.01 | -0.35 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 427.50 | 1.75 | 3.20 | 2.48 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.14 | 0.01 | -0.40 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 430.00 | 2.01 | 2.88 | 2.45 | 2.50 | -3.95 | -61.24% | 0.01 | 52 | 186 | 0.46 | -0.16 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 432.50 | 2.83 | 3.40 | 3.12 | 3.11 | -3.54 | -53.24% | 0.01 | 12 | 45 | 0.46 | -0.18 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 435.00 | 3.30 | 3.80 | 3.55 | 3.75 | -4.81 | -56.20% | 0.01 | 93 | 132 | 0.46 | -0.20 | 0.01 | -0.52 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 437.50 | 3.65 | 4.25 | 3.95 | 4.30 | -2.85 | -39.86% | 0.01 | 6 | 74 | 0.46 | -0.23 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 440.00 | 4.45 | 5.60 | 5.03 | 5.05 | -4.49 | -47.07% | 0.01 | 63 | 721 | 0.47 | -0.26 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 442.50 | 5.00 | 6.50 | 5.75 | 5.18 | -6.85 | -56.95% | 0.01 | 15 | 54 | 0.47 | -0.29 | 0.01 | -0.63 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 445.00 | 5.65 | 8.00 | 6.83 | 6.75 | -5.65 | -45.57% | 0.02 | 19 | 260 | 0.48 | -0.32 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 447.50 | 5.95 | 8.45 | 7.20 | 7.55 | -3.70 | -32.89% | 0.02 | 4 | 247 | 0.46 | -0.35 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 450.00 | 6.95 | 9.70 | 8.33 | 7.87 | -8.13 | -50.82% | 0.02 | 63 | 1,512 | 0.46 | -0.38 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 452.50 | 8.15 | 11.10 | 9.63 | 9.78 | +3.83 | +64.37% | 0.02 | 35 | 1 | 0.47 | -0.42 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 455.00 | 9.20 | 10.10 | 9.65 | 10.58 | -7.42 | -41.23% | 0.02 | 42 | 150 | 0.43 | -0.45 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 457.50 | 10.35 | 12.00 | 11.18 | 12.00 | -8.49 | -41.44% | 0.02 | 16 | 32 | 0.44 | -0.49 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 460.00 | 11.65 | 15.00 | 13.33 | 13.35 | -8.81 | -39.76% | 0.03 | 106 | 985 | 0.47 | -0.52 | 0.01 | -0.75 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 462.50 | 12.55 | 16.30 | 14.43 | 18.40 | +5.35 | +41.00% | 0.03 | 2 | 12 | 0.46 | -0.56 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 465.00 | 13.95 | 17.75 | 15.85 | 15.20 | -11.60 | -43.29% | 0.03 | 34 | 278 | 0.46 | -0.59 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 467.50 | 15.30 | 19.10 | 17.20 | 17.05 | -9.67 | -36.19% | 0.04 | 6 | 2 | 0.44 | -0.62 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 470.00 | 16.50 | 20.75 | 18.63 | 19.98 | -7.37 | -26.95% | 0.04 | 96 | 1,556 | 0.43 | -0.66 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 472.50 | 18.55 | 22.45 | 20.50 | 26.27 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.44 | -0.69 | 0.01 | -0.66 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 475.00 | 20.10 | 24.25 | 22.18 | 22.40 | -10.60 | -32.13% | 0.05 | 9 | 418 | 0.43 | -0.72 | 0.01 | -0.63 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 477.50 | 22.00 | 26.00 | 24.00 | 30.19 | 0.00 | 0.00% | 0.05 | 0 | 91 | 0.43 | -0.75 | 0.01 | -0.60 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 480.00 | 23.70 | 28.00 | 25.85 | 24.35 | -6.65 | -21.46% | 0.05 | 12 | 1,613 | 0.42 | -0.78 | 0.01 | -0.56 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 482.50 | 24.65 | 29.95 | 27.30 | 23.80 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.38 | -0.80 | 0.01 | -0.52 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 485.00 | 28.05 | 31.95 | 30.00 | 31.34 | -13.66 | -30.36% | 0.06 | 27 | 118 | 0.39 | -0.82 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 487.50 | 29.75 | 34.35 | 32.05 | 49.12 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.55 | -0.85 | 0.01 | -0.44 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 490.00 | 32.20 | 36.30 | 34.25 | 36.20 | -5.99 | -14.20% | 0.07 | 15 | 378 | 0.54 | -0.87 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 492.50 | 34.30 | 38.60 | 36.45 | 36.00 | +21.99 | +156.96% | 0.07 | 2 | 51 | 0.55 | -0.88 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 495.00 | 36.65 | 41.10 | 38.88 | 42.00 | +5.27 | +14.35% | 0.08 | 3 | 35 | 0.58 | -0.90 | 0.01 | -0.33 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 497.50 | 38.80 | 43.25 | 41.03 | 32.45 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.58 | -0.91 | 0.01 | -0.29 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 500.00 | 41.45 | 45.60 | 43.53 | 45.45 | -11.95 | -20.82% | 0.09 | 151 | 630 | 0.59 | -0.93 | 0.01 | -0.26 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 502.50 | 40.55 | 48.35 | 44.45 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.70 | -0.94 | 0.00 | -0.23 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 505.00 | 43.90 | 50.40 | 47.15 | 50.00 | -0.60 | -1.19% | 0.09 | 4 | 178 | 0.62 | -0.95 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 507.50 | 46.25 | 53.20 | 49.73 | 58.60 | +29.75 | +103.12% | 0.10 | 2 | 75 | 0.73 | -0.95 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 510.00 | 48.05 | 55.90 | 51.98 | 50.57 | -16.68 | -24.81% | 0.10 | 22 | 206 | 0.73 | -0.96 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 512.50 | 50.30 | 58.30 | 54.30 | 56.00 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.75 | -0.97 | 0.00 | -0.14 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 515.00 | 54.95 | 60.35 | 57.65 | 59.00 | -16.87 | -22.24% | 0.11 | 1 | 630 | 0.70 | -0.97 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 517.50 | 55.65 | 63.00 | 59.33 | 63.25 | +28.90 | +84.14% | 0.11 | 1 | 13 | 0.76 | -0.98 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 520.00 | 58.35 | 65.70 | 62.03 | 67.86 | +2.56 | +3.92% | 0.12 | 1 | 293 | 0.81 | -0.98 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 522.50 | 61.10 | 68.20 | 64.65 | 65.55 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.84 | -0.98 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 525.00 | 63.15 | 70.40 | 66.78 | 49.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.83 | -0.99 | 0.00 | -0.06 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 527.50 | 64.85 | 72.90 | 68.88 | 44.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 530.00 | 69.00 | 75.60 | 72.30 | 73.45 | -9.65 | -11.62% | 0.14 | 1,963 | 150 | 0.88 | -0.99 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 532.50 | 70.95 | 77.85 | 74.40 | % | 0.14 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 2/13/2026 3:59:55 PM EST | |||
| 535.00 | 74.00 | 80.35 | 77.18 | 87.75 | -0.60 | -0.68% | 0.14 | 6 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 537.50 | 76.45 | 82.85 | 79.65 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.02 | 2/13/2026 3:59:55 PM EST | |||
| 540.00 | 79.00 | 85.60 | 82.30 | 79.40 | -13.55 | -14.58% | 0.15 | 910 | 64 | 0.96 | -1.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 542.50 | 80.90 | 87.85 | 84.38 | 59.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 545.00 | 82.25 | 90.35 | 86.30 | 97.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 547.50 | 84.75 | 92.70 | 88.73 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:55 PM EST | |||
| 550.00 | 87.75 | 95.60 | 91.68 | 96.90 | -6.06 | -5.89% | 0.17 | 185 | 12 | 1.03 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 552.50 | 90.45 | 97.85 | 94.15 | 70.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 555.00 | 92.80 | 100.35 | 96.58 | 107.65 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 557.50 | 95.40 | 102.85 | 99.13 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 560.00 | 98.50 | 105.60 | 102.05 | 107.20 | -6.31 | -5.56% | 0.18 | 117 | 8 | 1.10 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 565.00 | 102.95 | 110.35 | 106.65 | 125.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 570.00 | 108.25 | 115.60 | 111.93 | 113.45 | -11.80 | -9.43% | 0.20 | 3,320 | 136 | 1.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 575.00 | 113.15 | 120.35 | 116.75 | 93.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 580.00 | 117.40 | 125.60 | 121.50 | 126.95 | -8.40 | -6.21% | 0.21 | 59 | 4 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 590.00 | 127.80 | 135.60 | 131.70 | 136.75 | -12.85 | -8.59% | 0.22 | 69 | 4 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 600.00 | 138.10 | 145.60 | 141.85 | 146.90 | -13.45 | -8.39% | 0.24 | 42 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 610.00 | 147.85 | 155.60 | 151.73 | 156.90 | -5.10 | -3.15% | 0.25 | 42 | 3 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 620.00 | 157.35 | 165.35 | 161.35 | 167.20 | -12.35 | -6.88% | 0.26 | 25 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 630.00 | 169.85 | 175.00 | 172.43 | 168.90 | -12.20 | -6.74% | 0.27 | 1 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 640.00 | 180.25 | 185.60 | 182.93 | 180.25 | -10.85 | -5.68% | 0.29 | 1 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 650.00 | 189.90 | 195.05 | 192.48 | 188.92 | +28.10 | +17.48% | 0.30 | 2 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 660.00 | 199.65 | 205.40 | 202.53 | 199.45 | -20.00 | -9.12% | 0.31 | 1 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 670.00 | 207.50 | 215.20 | 211.35 | 209.47 | +28.67 | +15.86% | 0.32 | 1 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 680.00 | 217.95 | 225.35 | 221.65 | 179.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:55 PM EST |
| 690.00 | 227.25 | 235.80 | 231.53 | 136.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:55 PM EST |
| 700.00 | 237.25 | 245.80 | 241.53 | 219.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 710.00 | 247.25 | 256.00 | 251.63 | 200.96 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:55 PM EST |
| 720.00 | 257.25 | 266.00 | 261.63 | 215.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:55 PM EST |
| 730.00 | 267.25 | 275.35 | 271.30 | 101.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 3:59:55 PM EST |
| 740.00 | 278.00 | 285.35 | 281.68 | 236.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:55 PM EST |
| 750.00 | 287.80 | 295.60 | 291.70 | 238.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:55 PM EST |
| 760.00 | 297.55 | 305.35 | 301.45 | 287.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 770.00 | 308.00 | 315.35 | 311.68 | 210.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:55 PM EST |
| 780.00 | 317.25 | 325.80 | 321.53 | 163.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 3:59:55 PM EST |
| 790.00 | 327.25 | 336.00 | 331.63 | 158.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 2/13/2026 3:59:55 PM EST |
| 800.00 | 337.25 | 345.80 | 341.53 | % | 0.43 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 810.00 | 347.25 | 356.00 | 351.63 | % | 0.43 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 820.00 | 357.25 | 366.00 | 361.63 | 181.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 3:59:55 PM EST |
| 830.00 | 367.25 | 375.80 | 371.53 | % | 0.45 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 840.00 | 377.25 | 385.95 | 381.60 | % | 0.45 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 850.00 | 387.25 | 395.80 | 391.53 | % | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 860.00 | 397.25 | 405.80 | 401.53 | 220.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 3:59:55 PM EST |
| 870.00 | 407.25 | 416.00 | 411.63 | % | 0.47 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 880.00 | 417.25 | 426.00 | 421.63 | % | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 890.00 | 427.25 | 436.00 | 431.63 | % | 0.48 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 900.00 | 437.30 | 445.80 | 441.55 | 257.93 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 3:59:55 PM EST |
| 920.00 | 457.25 | 465.80 | 461.53 | 276.83 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/13/2026 3:59:55 PM EST |
| 940.00 | 477.25 | 485.80 | 481.53 | % | 0.51 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 960.00 | 497.25 | 505.80 | 501.53 | % | 0.52 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 980.00 | 517.25 | 525.95 | 521.60 | % | 0.53 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,000.00 | 537.25 | 545.75 | 541.50 | % | 0.54 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,020.00 | 557.25 | 565.75 | 561.50 | % | 0.55 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,040.00 | 577.25 | 585.75 | 581.50 | % | 0.56 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,060.00 | 597.25 | 605.95 | 601.60 | % | 0.57 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 1,080.00 | 617.25 | 625.75 | 621.50 | % | 0.58 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |