Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $431.17 as of 2/13/2026 8:45:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 309.00 | 313.00 | 311.00 | 142.20 | 0.00 | 0.00% | 2.70 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:53 PM EST |
| 120.00 | 304.00 | 308.00 | 306.00 | 297.50 | -23.40 | -7.30% | 2.55 | 1 | 2 | 5.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 125.00 | 299.00 | 303.00 | 301.00 | 207.90 | 0.00 | 0.00% | 2.41 | 0 | 17 | 5.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:53 PM EST |
| 130.00 | 294.00 | 298.00 | 296.00 | 287.50 | % | 2.28 | 1 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 135.00 | 289.00 | 293.00 | 291.00 | 289.50 | 0.00 | 0.00% | 2.16 | 0 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 140.00 | 284.00 | 288.00 | 286.00 | 283.50 | 0.00 | 0.00% | 2.04 | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 145.00 | 279.00 | 283.10 | 281.05 | 275.90 | 0.00 | 0.00% | 1.94 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 150.00 | 274.00 | 278.00 | 276.00 | 274.00 | 0.00 | 0.00% | 1.84 | 0 | 197 | 4.30 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 155.00 | 269.00 | 273.10 | 271.05 | 241.80 | 0.00 | 0.00% | 1.75 | 0 | 5 | 4.17 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 160.00 | 264.00 | 268.00 | 266.00 | 157.60 | 0.00 | 0.00% | 1.66 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:53 PM EST |
| 165.00 | 259.00 | 263.00 | 261.00 | 250.50 | +82.30 | +48.93% | 1.58 | 1 | 6 | 3.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 170.00 | 254.00 | 258.00 | 256.00 | 245.50 | -31.50 | -11.38% | 1.51 | 1 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 175.00 | 249.00 | 253.00 | 251.00 | 272.00 | 0.00 | 0.00% | 1.43 | 0 | 4 | 3.71 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 180.00 | 244.00 | 248.00 | 246.00 | 247.30 | +22.60 | +10.06% | 1.37 | 1 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 185.00 | 239.00 | 243.00 | 241.00 | 223.00 | 0.00 | 0.00% | 1.30 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 190.00 | 234.00 | 238.40 | 236.20 | 227.70 | 0.00 | 0.00% | 1.24 | 0 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 195.00 | 229.00 | 233.00 | 231.00 | 253.00 | 0.00 | 0.00% | 1.18 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 200.00 | 224.00 | 228.00 | 226.00 | 224.70 | 0.00 | 0.00% | 1.13 | 0 | 13 | 3.21 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 210.00 | 214.00 | 218.00 | 216.00 | 219.02 | 0.00 | 0.00% | 1.03 | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 220.00 | 204.00 | 208.00 | 206.00 | 187.04 | -11.86 | -5.97% | 0.94 | 10 | 22 | 2.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 230.00 | 194.00 | 198.00 | 196.00 | 184.52 | -25.48 | -12.14% | 0.85 | 7 | 68 | 2.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 240.00 | 184.00 | 188.30 | 186.15 | 163.60 | -36.40 | -18.20% | 0.78 | 1 | 128 | 2.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 250.00 | 173.90 | 178.20 | 176.05 | 175.72 | -5.45 | -3.01% | 0.70 | 6 | 3,863 | 2.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 255.00 | 169.10 | 173.00 | 171.05 | 157.29 | 0.00 | 0.00% | 0.67 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 260.00 | 164.60 | 167.10 | 165.85 | 165.76 | -1.54 | -0.93% | 0.64 | 3 | 80 | 2.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 265.00 | 159.10 | 162.50 | 160.80 | 145.00 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.04 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 270.00 | 154.10 | 157.60 | 155.85 | 139.70 | -18.80 | -11.87% | 0.58 | 4 | 388 | 1.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 275.00 | 149.20 | 152.50 | 150.85 | 137.00 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 280.00 | 144.10 | 147.60 | 145.85 | 135.40 | -17.50 | -11.45% | 0.52 | 3 | 554 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 285.00 | 139.20 | 142.50 | 140.85 | 137.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 290.00 | 134.10 | 137.60 | 135.85 | 125.50 | +15.95 | +14.56% | 0.47 | 4 | 99 | 1.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 295.00 | 129.20 | 132.90 | 131.05 | 119.80 | +11.30 | +10.42% | 0.44 | 1 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 300.00 | 124.60 | 127.70 | 126.15 | 121.90 | -21.70 | -15.12% | 0.42 | 17 | 644 | 1.61 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 302.50 | 121.70 | 125.50 | 123.60 | 107.90 | -37.10 | -25.59% | 0.41 | 1 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 305.00 | 119.30 | 122.60 | 120.95 | 102.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 307.50 | 116.80 | 120.10 | 118.45 | 101.00 | +5.80 | +6.10% | 0.39 | 7 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 310.00 | 114.60 | 117.70 | 116.15 | 117.40 | +9.40 | +8.71% | 0.37 | 8 | 165 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 312.50 | 111.80 | 115.50 | 113.65 | 105.00 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 315.00 | 109.30 | 113.00 | 111.15 | 98.20 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.34 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 317.50 | 106.80 | 110.40 | 108.60 | 117.05 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.03 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 320.00 | 104.50 | 107.40 | 105.95 | 78.73 | 0.00 | 0.00% | 0.33 | 0 | 109 | 1.31 | 1.00 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 322.50 | 101.90 | 105.20 | 103.55 | 95.95 | -19.01 | -16.54% | 0.32 | 3 | 3 | 1.33 | 1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 325.00 | 99.50 | 102.90 | 101.20 | 93.50 | 0.00 | 0.00% | 0.31 | 2 | 12 | 1.24 | 1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 327.50 | 97.00 | 100.70 | 98.85 | 91.00 | 0.00 | 0.00% | 0.30 | 0 | 36 | 1.21 | 1.00 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 330.00 | 95.40 | 97.50 | 96.45 | 75.55 | 0.00 | 0.00% | 0.29 | 0 | 271 | 1.21 | 0.99 | 0.00 | -0.05 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 332.50 | 92.00 | 95.70 | 93.85 | 110.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.18 | 0.99 | 0.00 | -0.06 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 335.00 | 89.60 | 92.50 | 91.05 | 105.69 | 0.00 | 0.00% | 0.27 | 0 | 25 | 1.16 | 0.98 | 0.00 | -0.12 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 337.50 | 87.10 | 90.80 | 88.95 | 76.52 | -23.28 | -23.33% | 0.26 | 5 | 15 | 1.13 | 0.98 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 340.00 | 84.70 | 87.70 | 86.20 | 100.71 | 0.00 | 0.00% | 0.25 | 0 | 115 | 1.13 | 0.98 | 0.00 | -0.17 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 342.50 | 82.30 | 85.60 | 83.95 | 67.80 | -23.20 | -25.50% | 0.25 | 4 | 10 | 1.15 | 0.98 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 345.00 | 79.80 | 82.80 | 81.30 | 51.40 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.08 | 0.98 | 0.00 | -0.17 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 347.50 | 77.40 | 81.00 | 79.20 | 92.98 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.06 | 0.97 | 0.00 | -0.18 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 350.00 | 75.00 | 78.00 | 76.50 | 67.39 | -32.93 | -32.83% | 0.22 | 3 | 696 | 1.05 | 0.96 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 352.50 | 72.80 | 76.50 | 74.65 | % | 0.21 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.28 | 2/13/2026 3:59:53 PM EST | |||
| 355.00 | 70.20 | 73.60 | 71.90 | 46.48 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.05 | 0.95 | 0.00 | -0.33 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 357.50 | 67.80 | 70.80 | 69.30 | 82.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.99 | 0.94 | 0.00 | -0.41 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 360.00 | 65.80 | 68.90 | 67.35 | 68.50 | -8.73 | -11.31% | 0.19 | 16 | 173 | 1.02 | 0.94 | 0.00 | -0.40 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 362.50 | 63.10 | 66.70 | 64.90 | % | 0.18 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.45 | 2/13/2026 3:59:53 PM EST | |||
| 365.00 | 60.80 | 63.80 | 62.30 | 89.96 | 0.00 | 0.00% | 0.17 | 0 | 91 | 0.95 | 0.93 | 0.00 | -0.45 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 367.50 | 58.60 | 61.90 | 60.25 | % | 0.16 | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.49 | 2/13/2026 3:59:53 PM EST | |||
| 370.00 | 56.50 | 59.60 | 58.05 | 79.66 | 0.00 | 0.00% | 0.16 | 0 | 464 | 0.80 | 0.91 | 0.00 | -0.51 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 372.50 | 54.30 | 57.90 | 56.10 | % | 0.15 | 0 | 0 | 0.84 | 0.90 | 0.00 | -0.54 | 2/13/2026 3:59:53 PM EST | |||
| 375.00 | 52.00 | 54.70 | 53.35 | 72.23 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.79 | 0.89 | 0.00 | -0.60 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 377.50 | 49.50 | 53.40 | 51.45 | % | 0.14 | 0 | 0 | 0.81 | 0.88 | 0.00 | -0.61 | 2/13/2026 3:59:53 PM EST | |||
| 380.00 | 47.60 | 50.50 | 49.05 | 49.00 | -12.30 | -20.07% | 0.13 | 17 | 97 | 0.79 | 0.87 | 0.00 | -0.64 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 382.50 | 45.30 | 49.00 | 47.15 | 61.74 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.80 | 0.86 | 0.01 | -0.68 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 385.00 | 42.80 | 46.60 | 44.70 | 39.50 | +14.10 | +55.52% | 0.12 | 4 | 55 | 0.77 | 0.84 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 387.50 | 41.20 | 44.10 | 42.65 | 43.80 | % | 0.11 | 1 | 0 | 0.77 | 0.83 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 390.00 | 39.20 | 42.00 | 40.60 | 41.87 | -13.23 | -24.02% | 0.10 | 7 | 225 | 0.76 | 0.82 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 392.50 | 37.10 | 40.00 | 38.55 | 62.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.76 | 0.80 | 0.01 | -0.84 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 395.00 | 35.00 | 38.00 | 36.50 | 34.41 | -23.89 | -40.98% | 0.09 | 5 | 66 | 0.75 | 0.78 | 0.01 | -0.88 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 397.50 | 33.10 | 36.10 | 34.60 | 35.00 | -27.00 | -43.55% | 0.09 | 4 | 17 | 0.75 | 0.77 | 0.01 | -0.92 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 400.00 | 31.30 | 33.80 | 32.55 | 32.50 | -9.50 | -22.62% | 0.08 | 26 | 340 | 0.73 | 0.75 | 0.01 | -0.96 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 402.50 | 29.10 | 32.60 | 30.85 | 32.18 | -25.82 | -44.52% | 0.08 | 4 | 19 | 0.74 | 0.73 | 0.01 | -0.99 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 405.00 | 27.10 | 30.60 | 28.85 | 29.93 | -8.92 | -22.96% | 0.07 | 6 | 22 | 0.72 | 0.71 | 0.01 | -1.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 407.50 | 25.80 | 28.90 | 27.35 | 25.85 | -11.15 | -30.14% | 0.07 | 8 | 54 | 0.73 | 0.69 | 0.01 | -1.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 410.00 | 24.30 | 27.70 | 26.00 | 25.11 | -21.51 | -46.14% | 0.06 | 41 | 816 | 0.74 | 0.66 | 0.01 | -1.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 412.50 | 22.70 | 26.10 | 24.40 | 20.95 | -27.05 | -56.36% | 0.06 | 2 | 14 | 0.74 | 0.64 | 0.01 | -1.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 415.00 | 21.40 | 24.10 | 22.75 | 21.30 | -24.93 | -53.93% | 0.05 | 39 | 9 | 0.73 | 0.62 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 417.50 | 19.50 | 22.70 | 21.10 | 19.50 | -18.88 | -49.20% | 0.05 | 6 | 24 | 0.72 | 0.60 | 0.01 | -1.16 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 420.00 | 18.50 | 21.40 | 19.95 | 19.60 | -11.20 | -36.37% | 0.05 | 83 | 574 | 0.73 | 0.57 | 0.01 | -1.17 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 422.50 | 16.60 | 19.70 | 18.15 | 17.45 | -17.55 | -50.15% | 0.04 | 45 | 13 | 0.71 | 0.55 | 0.01 | -1.18 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 425.00 | 15.70 | 18.70 | 17.20 | 17.00 | -12.14 | -41.67% | 0.04 | 41 | 30 | 0.72 | 0.52 | 0.01 | -1.19 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 427.50 | 14.20 | 17.10 | 15.65 | 15.60 | -13.10 | -45.65% | 0.04 | 17 | 30 | 0.70 | 0.50 | 0.01 | -1.19 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 430.00 | 12.50 | 16.50 | 14.50 | 14.91 | -5.54 | -27.09% | 0.03 | 77 | 340 | 0.70 | 0.48 | 0.01 | -1.19 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 432.50 | 12.40 | 15.30 | 13.85 | 15.64 | -5.36 | -25.53% | 0.03 | 31 | 5 | 0.72 | 0.45 | 0.01 | -1.18 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 435.00 | 10.80 | 13.70 | 12.25 | 12.58 | -5.62 | -30.88% | 0.03 | 98 | 63 | 0.70 | 0.43 | 0.01 | -1.17 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 437.50 | 9.70 | 13.40 | 11.55 | 10.19 | -20.09 | -66.35% | 0.03 | 7 | 16 | 0.71 | 0.41 | 0.01 | -1.15 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 440.00 | 10.00 | 11.10 | 10.55 | 10.00 | -6.41 | -39.07% | 0.02 | 81 | 305 | 0.68 | 0.39 | 0.01 | -1.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 442.50 | 9.20 | 10.00 | 9.60 | 9.70 | -5.78 | -37.34% | 0.02 | 17 | 5 | 0.70 | 0.36 | 0.01 | -1.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 445.00 | 7.90 | 9.40 | 8.65 | 8.63 | -5.42 | -38.58% | 0.02 | 24 | 24 | 0.69 | 0.34 | 0.01 | -1.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 447.50 | 6.00 | 10.00 | 8.00 | 9.00 | -12.10 | -57.35% | 0.02 | 5 | 31 | 0.69 | 0.32 | 0.01 | -1.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 450.00 | 6.80 | 7.90 | 7.35 | 7.30 | -4.70 | -39.17% | 0.02 | 101 | 299 | 0.70 | 0.30 | 0.01 | -1.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 452.50 | 5.20 | 8.60 | 6.90 | 6.62 | -5.12 | -43.62% | 0.02 | 8 | 13 | 0.70 | 0.28 | 0.01 | -0.98 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 455.00 | 5.40 | 8.00 | 6.70 | 6.06 | -5.14 | -45.90% | 0.01 | 37 | 68 | 0.72 | 0.26 | 0.01 | -0.94 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 457.50 | 4.40 | 6.80 | 5.60 | 5.68 | -4.48 | -44.10% | 0.01 | 4 | 67 | 0.70 | 0.24 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 460.00 | 4.40 | 6.10 | 5.25 | 4.80 | -4.42 | -47.94% | 0.01 | 105 | 346 | 0.71 | 0.22 | 0.01 | -0.86 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 462.50 | 3.70 | 5.60 | 4.65 | 4.40 | % | 0.01 | 1 | 0 | 0.70 | 0.20 | 0.01 | -0.82 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 465.00 | 3.20 | 4.90 | 4.05 | 4.17 | -3.13 | -42.88% | 0.01 | 15 | 13 | 0.68 | 0.19 | 0.01 | -0.78 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 467.50 | 2.90 | 4.60 | 3.75 | 3.70 | -9.80 | -72.60% | 0.01 | 12 | 5 | 0.69 | 0.17 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 470.00 | 2.00 | 4.00 | 3.00 | 3.60 | -2.85 | -44.19% | 0.01 | 40 | 185 | 0.66 | 0.16 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 472.50 | 2.30 | 4.00 | 3.15 | 3.20 | -5.57 | -63.52% | 0.01 | 7 | 14 | 0.70 | 0.14 | 0.01 | -0.65 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 475.00 | 1.75 | 3.60 | 2.68 | 2.96 | -4.64 | -61.06% | 0.01 | 219 | 22 | 0.69 | 0.13 | 0.01 | -0.61 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 477.50 | 1.80 | 3.60 | 2.70 | 10.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.12 | 0.01 | -0.58 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 480.00 | 1.90 | 3.10 | 2.50 | 2.17 | -2.46 | -53.14% | 0.01 | 41 | 248 | 0.72 | 0.11 | 0.00 | -0.54 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 482.50 | 1.40 | 2.95 | 2.18 | 2.23 | -6.57 | -74.66% | 0.00 | 2 | 3 | 0.71 | 0.10 | 0.00 | -0.50 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 485.00 | 1.10 | 2.05 | 1.58 | 2.00 | -5.06 | -71.68% | 0.00 | 6 | 11 | 0.67 | 0.09 | 0.00 | -0.48 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 487.50 | 0.65 | 2.20 | 1.43 | 1.80 | -6.50 | -78.32% | 0.00 | 2 | 3 | 0.67 | 0.08 | 0.00 | -0.45 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 490.00 | 1.00 | 2.30 | 1.65 | 1.47 | -2.23 | -60.27% | 0.00 | 22 | 793 | 0.72 | 0.07 | 0.00 | -0.41 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 492.50 | 0.85 | 1.65 | 1.25 | 1.38 | -6.02 | -81.36% | 0.00 | 1 | 121 | 0.69 | 0.07 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 495.00 | 0.65 | 2.60 | 1.63 | % | 0.00 | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.35 | 2/13/2026 3:59:53 PM EST | |||
| 497.50 | 0.55 | 2.05 | 1.30 | 1.20 | -1.70 | -58.63% | 0.00 | 17 | 458 | 0.72 | 0.06 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 500.00 | 0.90 | 1.10 | 1.00 | 1.05 | -1.18 | -52.92% | 0.00 | 132 | 757 | 0.71 | 0.05 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 502.50 | 0.60 | 1.15 | 0.88 | 0.95 | -3.97 | -80.70% | 0.00 | 1 | 3 | 0.71 | 0.05 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 505.00 | 0.10 | 1.05 | 0.58 | 0.75 | -1.35 | -64.29% | 0.00 | 4 | 18 | 0.64 | 0.05 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 507.50 | 0.05 | 3.80 | 1.93 | 0.65 | % | 0.00 | 2 | 0 | 0.78 | 0.04 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 510.00 | 0.00 | 1.05 | 0.53 | 0.64 | -1.16 | -64.45% | 0.00 | 63 | 50 | 0.75 | 0.03 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 512.50 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.11 | 0.03 | 0.00 | -0.18 | 2/13/2026 3:59:53 PM EST | |||
| 515.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.16 | 2/13/2026 3:59:53 PM EST | |||
| 517.50 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.14 | 0.02 | 0.00 | -0.15 | 2/13/2026 3:59:53 PM EST | |||
| 520.00 | 0.05 | 1.80 | 0.93 | 0.41 | -0.59 | -59.00% | 0.00 | 11 | 123 | 0.76 | 0.02 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 522.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.08 | 0.02 | 0.00 | -0.12 | 2/13/2026 3:59:53 PM EST | |||
| 525.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.13 | 0.01 | 0.00 | -0.11 | 2/13/2026 3:59:53 PM EST | |||
| 527.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.10 | 2/13/2026 3:59:53 PM EST | |||
| 530.00 | 0.00 | 1.45 | 0.73 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.98 | 0.01 | 0.00 | -0.09 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 532.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.08 | 2/13/2026 3:59:53 PM EST | |||
| 535.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.07 | 2/13/2026 3:59:53 PM EST | |||
| 537.50 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.06 | 2/13/2026 3:59:53 PM EST | |||
| 540.00 | 0.00 | 2.90 | 1.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.22 | 0.01 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 542.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.05 | 2/13/2026 3:59:53 PM EST | |||
| 545.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.04 | 2/13/2026 3:59:53 PM EST | |||
| 547.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.04 | 2/13/2026 3:59:53 PM EST | |||
| 550.00 | 0.15 | 2.10 | 1.13 | 0.39 | -0.46 | -54.12% | 0.00 | 43 | 212 | 0.99 | 0.00 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 552.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:53 PM EST | |||
| 555.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:53 PM EST | |||
| 557.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:53 PM EST | |||
| 560.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.23 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 570.00 | 0.00 | 1.90 | 0.95 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.29 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 575.00 | 0.00 | 2.85 | 1.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 580.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.44 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 585.00 | 0.00 | 2.80 | 1.40 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 590.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 595.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 600.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.03 | -17.65% | 0.00 | 26 | 83 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 605.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 610.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 615.00 | 0.00 | 2.60 | 1.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 620.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 625.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 630.00 | 0.00 | 2.75 | 1.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 635.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 640.00 | 0.00 | 2.60 | 1.30 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 645.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 650.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 655.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 660.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 665.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 670.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 13 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.95 | 1.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.95 | 1.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.95 | 1.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.45 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.19 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.84 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.95 | 1.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.73 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.35 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.77 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 272 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 180 | 1.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 184 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 1.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 1,495 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 2.80 | 1.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.39 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.35 | +700.00% | 0.00 | 3 | 319 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 547 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 24 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 6 | 784 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 15 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 30 | 272 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.31 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 18 | 606 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 302.50 | 0.00 | 3.50 | 1.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.31 | -46.97% | 0.00 | 1 | 17 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 307.50 | 0.00 | 3.50 | 1.75 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 310.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 121 | 278 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 312.50 | 0.00 | 3.30 | 1.65 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 315.00 | 0.05 | 0.65 | 0.35 | 0.35 | -0.23 | -39.66% | 0.00 | 14 | 48 | 0.99 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 317.50 | 0.10 | 0.75 | 0.43 | 0.49 | +0.21 | +75.00% | 0.00 | 21 | 29 | 1.01 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 320.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.27 | -54.00% | 0.00 | 75 | 1,234 | 0.93 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 322.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.07 | 0.00 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 325.00 | 0.15 | 1.15 | 0.65 | 0.30 | -0.06 | -16.67% | 0.00 | 50 | 386 | 1.00 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 327.50 | 0.00 | 3.60 | 1.80 | 1.90 | +0.28 | +17.29% | 0.01 | 5 | 24 | 1.48 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 330.00 | 0.05 | 0.60 | 0.33 | 0.38 | -0.12 | -24.00% | 0.00 | 5 | 241 | 0.84 | -0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 332.50 | 0.00 | 3.60 | 1.80 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.41 | -0.01 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 335.00 | 0.00 | 0.85 | 0.43 | 0.63 | -0.76 | -54.68% | 0.00 | 10 | 17 | 0.99 | -0.02 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 337.50 | 0.05 | 1.20 | 0.63 | 0.50 | -0.01 | -1.97% | 0.00 | 63 | 69 | 0.84 | -0.02 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 340.00 | 0.20 | 0.90 | 0.55 | 0.50 | -0.06 | -10.72% | 0.00 | 41 | 172 | 0.85 | -0.02 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 342.50 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.99 | -0.02 | 0.00 | -0.17 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 345.00 | 0.30 | 1.15 | 0.73 | 0.77 | -0.11 | -12.50% | 0.00 | 7 | 116 | 0.85 | -0.02 | 0.00 | -0.17 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 347.50 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.16 | -0.03 | 0.00 | -0.18 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 350.00 | 0.50 | 1.10 | 0.80 | 1.05 | +0.05 | +5.00% | 0.00 | 55 | 644 | 0.82 | -0.04 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 352.50 | 0.20 | 3.90 | 2.05 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.28 | 2/13/2026 3:59:53 PM EST | |||
| 355.00 | 0.85 | 2.35 | 1.60 | 1.02 | +0.12 | +13.34% | 0.00 | 1 | 63 | 0.83 | -0.05 | 0.00 | -0.33 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 357.50 | 0.05 | 2.05 | 1.05 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.06 | 0.00 | -0.41 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 360.00 | 1.15 | 1.50 | 1.33 | 1.20 | -0.30 | -20.00% | 0.00 | 146 | 520 | 0.81 | -0.06 | 0.00 | -0.40 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 362.50 | 0.30 | 2.20 | 1.25 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | -0.07 | 0.00 | -0.45 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 365.00 | 1.45 | 1.90 | 1.68 | 1.72 | +0.24 | +16.22% | 0.00 | 165 | 154 | 0.80 | -0.07 | 0.00 | -0.45 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 367.50 | 0.55 | 3.30 | 1.93 | 1.82 | +0.25 | +15.93% | 0.01 | 2 | 3 | 0.77 | -0.08 | 0.00 | -0.49 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 370.00 | 1.75 | 2.50 | 2.13 | 2.00 | +0.16 | +8.70% | 0.01 | 24 | 174 | 0.80 | -0.09 | 0.00 | -0.51 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 372.50 | 0.95 | 4.50 | 2.73 | 2.35 | +0.90 | +62.07% | 0.01 | 7 | 1 | 0.80 | -0.10 | 0.00 | -0.54 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 375.00 | 1.50 | 2.85 | 2.18 | 2.51 | +0.14 | +5.91% | 0.01 | 34 | 1,296 | 0.74 | -0.11 | 0.00 | -0.60 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 377.50 | 1.80 | 4.60 | 3.20 | 2.98 | +0.48 | +19.20% | 0.01 | 19 | 36 | 0.79 | -0.12 | 0.00 | -0.61 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 380.00 | 2.95 | 4.00 | 3.48 | 3.10 | 0.00 | 0.00% | 0.01 | 38 | 1,514 | 0.79 | -0.13 | 0.00 | -0.64 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 382.50 | 2.70 | 4.80 | 3.75 | 3.66 | +1.00 | +37.60% | 0.01 | 3 | 5 | 0.78 | -0.14 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 385.00 | 2.70 | 5.40 | 4.05 | 4.00 | -0.49 | -10.92% | 0.01 | 17 | 89 | 0.78 | -0.16 | 0.01 | -0.73 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 387.50 | 2.90 | 5.00 | 3.95 | 4.10 | -0.09 | -2.15% | 0.01 | 3 | 2 | 0.73 | -0.17 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 390.00 | 3.30 | 6.30 | 4.80 | 4.83 | +0.34 | +7.58% | 0.01 | 63 | 448 | 0.75 | -0.18 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 392.50 | 4.20 | 6.10 | 5.15 | 5.30 | +0.65 | +13.98% | 0.01 | 22 | 11 | 0.74 | -0.20 | 0.01 | -0.84 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 395.00 | 4.50 | 7.10 | 5.80 | 5.96 | +0.71 | +13.53% | 0.01 | 47 | 275 | 0.74 | -0.22 | 0.01 | -0.88 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 397.50 | 5.70 | 6.80 | 6.25 | 5.95 | -10.28 | -63.34% | 0.02 | 20 | 345 | 0.73 | -0.23 | 0.01 | -0.92 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 400.00 | 5.40 | 8.80 | 7.10 | 6.89 | +0.34 | +5.20% | 0.02 | 286 | 401 | 0.74 | -0.25 | 0.01 | -0.96 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 402.50 | 6.10 | 8.80 | 7.45 | 7.45 | +1.35 | +22.14% | 0.02 | 3 | 20 | 0.72 | -0.27 | 0.01 | -0.99 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 405.00 | 7.30 | 9.40 | 8.35 | 8.33 | +1.20 | +16.83% | 0.02 | 9 | 35 | 0.72 | -0.29 | 0.01 | -1.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 407.50 | 8.00 | 10.50 | 9.25 | 12.30 | +4.61 | +59.95% | 0.02 | 5 | 16 | 0.73 | -0.31 | 0.01 | -1.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 410.00 | 8.80 | 11.90 | 10.35 | 8.80 | -0.40 | -4.35% | 0.03 | 398 | 589 | 0.74 | -0.34 | 0.01 | -1.09 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 412.50 | 9.70 | 12.10 | 10.90 | 10.50 | +4.41 | +72.42% | 0.03 | 5 | 5 | 0.72 | -0.36 | 0.01 | -1.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 415.00 | 10.20 | 13.60 | 11.90 | 11.00 | +3.43 | +45.31% | 0.03 | 47 | 14 | 0.72 | -0.38 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 417.50 | 11.30 | 14.10 | 12.70 | 13.60 | +2.75 | +25.35% | 0.03 | 4 | 15 | 0.70 | -0.40 | 0.01 | -1.16 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 420.00 | 12.30 | 15.80 | 14.05 | 14.26 | +2.36 | +19.84% | 0.03 | 31 | 145 | 0.71 | -0.43 | 0.01 | -1.17 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 422.50 | 13.40 | 16.80 | 15.10 | 15.73 | -1.47 | -8.55% | 0.04 | 7 | 1 | 0.71 | -0.45 | 0.01 | -1.18 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 425.00 | 14.70 | 18.10 | 16.40 | 16.88 | +3.33 | +24.58% | 0.04 | 17 | 13 | 0.71 | -0.48 | 0.01 | -1.19 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 427.50 | 16.30 | 18.00 | 17.15 | 16.00 | -0.80 | -4.77% | 0.04 | 9 | 23 | 0.68 | -0.50 | 0.01 | -1.19 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 430.00 | 17.30 | 20.00 | 18.65 | 18.90 | +4.55 | +31.71% | 0.04 | 104 | 190 | 0.69 | -0.52 | 0.01 | -1.19 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 432.50 | 18.60 | 21.90 | 20.25 | 20.67 | +1.25 | +6.44% | 0.05 | 13 | 83 | 0.70 | -0.55 | 0.01 | -1.18 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 435.00 | 20.10 | 23.40 | 21.75 | 25.40 | +4.40 | +20.96% | 0.05 | 4 | 61 | 0.70 | -0.57 | 0.01 | -1.17 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 437.50 | 21.60 | 24.00 | 22.80 | 26.68 | +4.41 | +19.81% | 0.05 | 4 | 9 | 0.68 | -0.59 | 0.01 | -1.15 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 440.00 | 23.30 | 26.40 | 24.85 | 22.60 | -1.19 | -5.01% | 0.06 | 34 | 217 | 0.70 | -0.61 | 0.01 | -1.13 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 442.50 | 24.80 | 28.20 | 26.50 | 37.30 | +12.30 | +49.20% | 0.06 | 3 | 2 | 0.69 | -0.64 | 0.01 | -1.11 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 445.00 | 26.60 | 29.90 | 28.25 | 36.44 | +13.44 | +58.44% | 0.06 | 7 | 20 | 0.70 | -0.66 | 0.01 | -1.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 447.50 | 28.20 | 31.60 | 29.90 | 27.22 | -0.78 | -2.79% | 0.07 | 4 | 11 | 0.69 | -0.68 | 0.01 | -1.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 450.00 | 30.00 | 33.40 | 31.70 | 32.95 | +7.85 | +31.28% | 0.07 | 19 | 65 | 0.69 | -0.70 | 0.01 | -1.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 452.50 | 31.60 | 34.40 | 33.00 | 45.00 | +23.10 | +105.48% | 0.07 | 4 | 17 | 0.66 | -0.72 | 0.01 | -0.98 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 455.00 | 33.70 | 36.30 | 35.00 | 46.00 | +17.95 | +64.00% | 0.08 | 2 | 13 | 0.66 | -0.74 | 0.01 | -0.94 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 457.50 | 35.60 | 38.80 | 37.20 | 25.89 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.68 | -0.76 | 0.01 | -0.90 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 460.00 | 37.60 | 40.70 | 39.15 | 32.20 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.67 | -0.78 | 0.01 | -0.86 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 462.50 | 39.60 | 42.80 | 41.20 | 34.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.67 | -0.80 | 0.01 | -0.82 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 465.00 | 41.70 | 45.00 | 43.35 | 27.34 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.67 | -0.81 | 0.01 | -0.78 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 467.50 | 43.80 | 46.90 | 45.35 | % | 0.10 | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.73 | 2/13/2026 3:59:53 PM EST | |||
| 470.00 | 46.10 | 49.00 | 47.55 | 73.10 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.67 | -0.84 | 0.01 | -0.69 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 472.50 | 48.30 | 51.50 | 49.90 | % | 0.11 | 0 | 0 | 0.68 | -0.86 | 0.01 | -0.65 | 2/13/2026 3:59:53 PM EST | |||
| 475.00 | 50.50 | 53.70 | 52.10 | % | 0.11 | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.61 | 2/13/2026 3:59:53 PM EST | |||
| 477.50 | 52.60 | 55.90 | 54.25 | % | 0.11 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.58 | 2/13/2026 3:59:53 PM EST | |||
| 480.00 | 55.00 | 58.10 | 56.55 | 59.50 | +23.50 | +65.28% | 0.12 | 1 | 6 | 0.67 | -0.89 | 0.00 | -0.54 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 482.50 | 56.90 | 60.40 | 58.65 | % | 0.12 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.50 | 2/13/2026 3:59:53 PM EST | |||
| 485.00 | 58.70 | 62.50 | 60.60 | 50.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | -0.91 | 0.00 | -0.48 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 487.50 | 62.00 | 65.10 | 63.55 | % | 0.13 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.45 | 2/13/2026 3:59:53 PM EST | |||
| 490.00 | 63.90 | 67.30 | 65.60 | 63.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.85 | -0.93 | 0.00 | -0.41 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 492.50 | 66.00 | 69.80 | 67.90 | % | 0.14 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.39 | 2/13/2026 3:59:53 PM EST | |||
| 495.00 | 68.30 | 72.20 | 70.25 | % | 0.14 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.35 | 2/13/2026 3:59:53 PM EST | |||
| 497.50 | 71.50 | 74.40 | 72.95 | % | 0.15 | 0 | 0 | 0.88 | -0.94 | 0.00 | -0.33 | 2/13/2026 3:59:53 PM EST | |||
| 500.00 | 73.50 | 77.00 | 75.25 | 56.41 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.93 | -0.95 | 0.00 | -0.31 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 502.50 | 75.90 | 79.40 | 77.65 | % | 0.15 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.29 | 2/13/2026 3:59:53 PM EST | |||
| 505.00 | 77.90 | 81.60 | 79.75 | 55.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -0.95 | 0.00 | -0.29 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 507.50 | 80.20 | 84.20 | 82.20 | 65.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.97 | -0.96 | 0.00 | -0.24 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 510.00 | 82.70 | 86.50 | 84.60 | 98.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.94 | -0.97 | 0.00 | -0.22 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 512.50 | 86.10 | 89.10 | 87.60 | % | 0.17 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.18 | 2/13/2026 3:59:53 PM EST | |||
| 515.00 | 88.10 | 91.50 | 89.80 | % | 0.17 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.16 | 2/13/2026 3:59:53 PM EST | |||
| 517.50 | 90.60 | 94.00 | 92.30 | % | 0.18 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.15 | 2/13/2026 3:59:53 PM EST | |||
| 520.00 | 93.00 | 96.40 | 94.70 | 73.01 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.01 | -0.98 | 0.00 | -0.15 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 522.50 | 95.50 | 98.90 | 97.20 | 113.40 | % | 0.19 | 4 | 0 | 1.05 | -0.98 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 525.00 | 98.00 | 101.40 | 99.70 | % | 0.19 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.11 | 2/13/2026 3:59:53 PM EST | |||
| 527.50 | 100.40 | 103.80 | 102.10 | % | 0.19 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.10 | 2/13/2026 3:59:53 PM EST | |||
| 530.00 | 102.90 | 106.30 | 104.60 | 124.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.09 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 532.50 | 105.40 | 108.80 | 107.10 | 122.80 | % | 0.20 | 1 | 0 | 1.08 | -0.99 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 535.00 | 107.90 | 111.20 | 109.55 | % | 0.20 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.07 | 2/13/2026 3:59:53 PM EST | |||
| 537.50 | 110.80 | 113.70 | 112.25 | 119.80 | % | 0.21 | 1 | 0 | 1.14 | -0.99 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 540.00 | 112.80 | 116.20 | 114.50 | % | 0.21 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 2/13/2026 3:59:53 PM EST | |||
| 542.50 | 115.30 | 118.70 | 117.00 | % | 0.22 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.05 | 2/13/2026 3:59:53 PM EST | |||
| 545.00 | 117.80 | 121.20 | 119.50 | % | 0.22 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 2/13/2026 3:59:53 PM EST | |||
| 547.50 | 120.30 | 123.70 | 122.00 | % | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.04 | 2/13/2026 3:59:53 PM EST | |||
| 550.00 | 122.80 | 126.10 | 124.45 | 146.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.04 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 552.50 | 125.30 | 128.60 | 126.95 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.03 | 2/13/2026 3:59:53 PM EST | |||
| 555.00 | 127.80 | 131.10 | 129.45 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.03 | 2/13/2026 3:59:53 PM EST | |||
| 557.50 | 130.20 | 133.50 | 131.85 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.02 | 2/13/2026 3:59:53 PM EST | |||
| 560.00 | 132.70 | 136.10 | 134.40 | 155.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.28 | -1.00 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 570.00 | 142.70 | 146.10 | 144.40 | 162.60 | +1.00 | +0.62% | 0.25 | 2 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 575.00 | 147.70 | 151.00 | 149.35 | 177.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 580.00 | 152.70 | 156.00 | 154.35 | 156.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 585.00 | 157.70 | 161.00 | 159.35 | 161.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 590.00 | 162.70 | 166.00 | 164.35 | 147.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 595.00 | 167.70 | 171.00 | 169.35 | % | 0.28 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 600.00 | 172.70 | 176.00 | 174.35 | 176.40 | +0.10 | +0.06% | 0.29 | 1 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 605.00 | 177.70 | 181.00 | 179.35 | 194.50 | +13.20 | +7.29% | 0.30 | 1 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 610.00 | 182.70 | 186.00 | 184.35 | 183.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 615.00 | 187.70 | 191.00 | 189.35 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 620.00 | 192.70 | 196.00 | 194.35 | 162.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 625.00 | 197.70 | 201.00 | 199.35 | 218.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 630.00 | 202.70 | 206.00 | 204.35 | 223.49 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 635.00 | 207.70 | 211.00 | 209.35 | 228.51 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 640.00 | 212.70 | 216.00 | 214.35 | 221.90 | +23.90 | +12.08% | 0.33 | 3 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 645.00 | 217.70 | 221.00 | 219.35 | % | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 650.00 | 222.70 | 226.00 | 224.35 | 241.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 655.00 | 227.70 | 231.00 | 229.35 | 238.00 | % | 0.35 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST | |
| 660.00 | 232.70 | 236.00 | 234.35 | 243.00 | -18.50 | -7.08% | 0.36 | 1 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 665.00 | 237.70 | 241.00 | 239.35 | 266.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 670.00 | 243.20 | 246.00 | 244.60 | 271.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |