Options Chain for WESTERN DIGITAL CORP COM (WDC) - $286.81 as of 2/13/2026 7:11:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 173.10 | 180.60 | 176.85 | 167.40 | -12.10 | -6.75% | 1.68 | 1 | 43 | 5.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 168.45 | 175.60 | 172.03 | 128.10 | 0.00 | 0.00% | 1.56 | 0 | 3 | 4.84 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 162.60 | 170.40 | 166.50 | 60.35 | 0.00 | 0.00% | 1.45 | 0 | 11 | 4.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 157.60 | 165.60 | 161.60 | 95.98 | 0.00 | 0.00% | 1.35 | 0 | 21 | 4.44 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 152.60 | 160.45 | 156.53 | 140.50 | 0.00 | 0.00% | 1.25 | 0 | 11 | 4.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 148.30 | 155.45 | 151.88 | 114.90 | 0.00 | 0.00% | 1.17 | 0 | 32 | 4.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 142.65 | 150.60 | 146.63 | 133.65 | 0.00 | 0.00% | 1.09 | 0 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 138.30 | 145.60 | 141.95 | 122.97 | 0.00 | 0.00% | 1.01 | 0 | 44 | 3.73 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 132.55 | 141.25 | 136.90 | 74.85 | 0.00 | 0.00% | 0.94 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 128.65 | 135.35 | 132.00 | 113.02 | 0.00 | 0.00% | 0.88 | 0 | 43 | 3.36 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 123.70 | 129.20 | 126.45 | 135.97 | 0.00 | 0.00% | 0.82 | 0 | 17 | 2.94 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 118.70 | 124.60 | 121.65 | 111.70 | -18.40 | -14.15% | 0.76 | 1 | 176 | 2.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 113.70 | 119.25 | 116.48 | 136.07 | 0.00 | 0.00% | 0.71 | 0 | 26 | 2.68 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 107.40 | 113.75 | 110.58 | 113.90 | -9.10 | -7.40% | 0.65 | 21 | 1,327 | 2.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 103.70 | 109.25 | 106.48 | 115.20 | 0.00 | 0.00% | 0.61 | 0 | 50 | 2.44 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 98.45 | 105.05 | 101.75 | 103.97 | -17.83 | -14.64% | 0.57 | 22 | 118 | 2.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 93.55 | 99.50 | 96.53 | 101.82 | -3.48 | -3.31% | 0.52 | 3 | 91 | 2.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 89.15 | 94.30 | 91.73 | 94.55 | -1.86 | -1.93% | 0.48 | 1 | 306 | 2.09 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 83.80 | 89.35 | 86.58 | 108.85 | 0.00 | 0.00% | 0.44 | 0 | 93 | 1.99 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 81.30 | 86.85 | 84.08 | 66.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 79.20 | 84.35 | 81.78 | 80.82 | -15.65 | -16.23% | 0.41 | 5 | 411 | 1.88 | 1.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 76.35 | 81.90 | 79.13 | 44.69 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.04 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 73.65 | 80.10 | 76.88 | 80.31 | -7.83 | -8.89% | 0.38 | 20 | 23 | 1.90 | 0.99 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 71.40 | 77.50 | 74.45 | 77.86 | -8.26 | -9.60% | 0.36 | 20 | 33 | 1.83 | 0.99 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 68.60 | 75.50 | 72.05 | 70.90 | -12.39 | -14.88% | 0.34 | 6 | 1,026 | 1.84 | 0.99 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 66.45 | 72.00 | 69.23 | 81.27 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.64 | 0.99 | 0.00 | -0.11 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 64.00 | 69.65 | 66.83 | 58.92 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.61 | 0.99 | 0.00 | -0.15 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 217.50 | 62.15 | 66.55 | 64.35 | 64.05 | +12.60 | +24.49% | 0.30 | 7 | 5 | 1.46 | 0.98 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 59.70 | 64.70 | 62.20 | 62.00 | -11.35 | -15.48% | 0.28 | 21 | 500 | 1.51 | 0.98 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 222.50 | 56.70 | 62.25 | 59.48 | 50.45 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.46 | 0.97 | 0.00 | -0.21 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 54.20 | 59.65 | 56.93 | 72.00 | 0.00 | 0.00% | 0.25 | 0 | 57 | 1.40 | 0.97 | 0.00 | -0.24 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 227.50 | 52.20 | 57.45 | 54.83 | 49.80 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.39 | 0.96 | 0.00 | -0.26 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 49.85 | 54.85 | 52.35 | 53.52 | -10.28 | -16.12% | 0.23 | 11 | 1,678 | 1.32 | 0.96 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 232.50 | 47.10 | 52.65 | 49.88 | 62.78 | 0.00 | 0.00% | 0.21 | 0 | 29 | 1.31 | 0.95 | 0.00 | -0.32 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 45.60 | 50.20 | 47.90 | 48.10 | -21.92 | -31.31% | 0.20 | 4 | 78 | 1.26 | 0.94 | 0.00 | -0.36 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 237.50 | 43.35 | 48.30 | 45.83 | 38.28 | -17.94 | -31.91% | 0.19 | 4 | 36 | 1.28 | 0.93 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 40.90 | 45.75 | 43.33 | 45.03 | -3.82 | -7.82% | 0.18 | 7 | 840 | 1.22 | 0.92 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 242.50 | 38.60 | 43.55 | 41.08 | 58.65 | 0.00 | 0.00% | 0.17 | 0 | 121 | 1.20 | 0.90 | 0.01 | -0.47 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 36.85 | 41.20 | 39.03 | 42.42 | -2.88 | -6.36% | 0.16 | 2 | 42 | 0.82 | 0.89 | 0.01 | -0.51 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 247.50 | 34.05 | 39.20 | 36.63 | 61.00 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.15 | 0.88 | 0.01 | -0.55 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 31.50 | 36.00 | 33.75 | 35.00 | -4.84 | -12.15% | 0.14 | 12 | 7,955 | 1.03 | 0.86 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 252.50 | 29.70 | 35.20 | 32.45 | 39.45 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.82 | 0.84 | 0.01 | -0.62 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 255.00 | 28.25 | 32.35 | 30.30 | 33.28 | -8.32 | -20.00% | 0.12 | 2 | 105 | 0.84 | 0.82 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 257.50 | 25.85 | 29.90 | 27.88 | 30.75 | +8.05 | +35.47% | 0.11 | 1 | 57 | 0.80 | 0.80 | 0.01 | -0.70 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 23.30 | 27.55 | 25.43 | 25.40 | -2.60 | -9.29% | 0.10 | 59 | 1,096 | 0.75 | 0.78 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 262.50 | 21.95 | 25.95 | 23.95 | 27.61 | -0.84 | -2.96% | 0.09 | 11 | 41 | 0.79 | 0.75 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 265.00 | 21.00 | 23.70 | 22.35 | 23.00 | -9.35 | -28.91% | 0.08 | 26 | 263 | 0.81 | 0.73 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 267.50 | 18.90 | 23.05 | 20.98 | 14.91 | -23.24 | -60.92% | 0.08 | 1 | 43 | 0.83 | 0.70 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 17.15 | 20.35 | 18.75 | 19.00 | -2.75 | -12.65% | 0.07 | 79 | 932 | 0.78 | 0.67 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 272.50 | 15.80 | 18.90 | 17.35 | 21.75 | -4.48 | -17.08% | 0.06 | 126 | 149 | 0.79 | 0.64 | 0.01 | -0.87 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 275.00 | 14.85 | 16.90 | 15.88 | 16.13 | -5.35 | -24.91% | 0.06 | 145 | 150 | 0.79 | 0.61 | 0.01 | -0.89 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 277.50 | 14.00 | 17.70 | 15.85 | 15.09 | -5.41 | -26.39% | 0.06 | 70 | 98 | 0.88 | 0.58 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 12.35 | 14.55 | 13.45 | 12.31 | -5.57 | -31.16% | 0.05 | 199 | 393 | 0.81 | 0.55 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 282.50 | 10.80 | 12.40 | 11.60 | 11.00 | -5.53 | -33.46% | 0.04 | 122 | 13 | 0.77 | 0.51 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 285.00 | 10.35 | 11.00 | 10.68 | 10.50 | -3.50 | -25.00% | 0.04 | 414 | 1,291 | 0.78 | 0.48 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 287.50 | 8.35 | 10.70 | 9.53 | 9.85 | -2.80 | -22.14% | 0.03 | 64 | 50 | 0.77 | 0.45 | 0.01 | -0.89 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 7.15 | 9.50 | 8.33 | 8.34 | -3.49 | -29.51% | 0.03 | 894 | 1,228 | 0.76 | 0.42 | 0.01 | -0.87 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 292.50 | 7.40 | 8.10 | 7.75 | 7.85 | -3.25 | -29.28% | 0.03 | 33 | 40 | 0.78 | 0.38 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 295.00 | 6.60 | 7.10 | 6.85 | 6.90 | -2.70 | -28.13% | 0.02 | 147 | 184 | 0.78 | 0.35 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 297.50 | 4.70 | 7.30 | 6.00 | 5.95 | -3.32 | -35.82% | 0.02 | 55 | 32 | 0.77 | 0.32 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 4.85 | 5.80 | 5.33 | 5.50 | -2.70 | -32.93% | 0.02 | 592 | 980 | 0.77 | 0.30 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 302.50 | 3.95 | 5.40 | 4.68 | 5.40 | -2.07 | -27.72% | 0.02 | 16 | 37 | 0.77 | 0.27 | 0.01 | -0.72 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 305.00 | 3.45 | 4.65 | 4.05 | 4.05 | -2.85 | -41.31% | 0.01 | 91 | 460 | 0.76 | 0.24 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 307.50 | 3.20 | 4.70 | 3.95 | 3.95 | -5.43 | -57.89% | 0.01 | 41 | 163 | 0.79 | 0.22 | 0.01 | -0.64 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 2.55 | 3.85 | 3.20 | 3.20 | -2.20 | -40.75% | 0.01 | 825 | 845 | 0.77 | 0.19 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 312.50 | 0.51 | 3.70 | 2.11 | 2.85 | -2.52 | -46.93% | 0.01 | 75 | 14 | 0.67 | 0.17 | 0.01 | -0.53 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 315.00 | 2.13 | 3.20 | 2.67 | 2.68 | -2.23 | -45.42% | 0.01 | 98 | 173 | 0.79 | 0.15 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 317.50 | 1.51 | 2.59 | 2.05 | 2.28 | -7.92 | -77.65% | 0.01 | 11 | 11 | 0.76 | 0.13 | 0.01 | -0.45 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 320.00 | 1.51 | 2.10 | 1.81 | 1.89 | -2.20 | -53.79% | 0.01 | 86 | 274 | 0.77 | 0.11 | 0.01 | -0.41 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 322.50 | 0.68 | 3.70 | 2.19 | 1.65 | -4.35 | -72.50% | 0.01 | 55 | 7 | 0.82 | 0.10 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 325.00 | 1.00 | 1.82 | 1.41 | 1.50 | -1.94 | -56.40% | 0.00 | 223 | 81 | 0.77 | 0.09 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 327.50 | 1.02 | 1.99 | 1.51 | 1.52 | -3.88 | -71.86% | 0.00 | 5 | 13 | 0.82 | 0.07 | 0.01 | -0.29 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 0.93 | 1.55 | 1.24 | 1.22 | -1.28 | -51.20% | 0.00 | 173 | 790 | 0.81 | 0.06 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 332.50 | 0.15 | 2.49 | 1.32 | 1.40 | +0.05 | +3.71% | 0.00 | 32 | 7 | 0.79 | 0.05 | 0.00 | -0.22 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 335.00 | 0.21 | 1.82 | 1.02 | 0.98 | -1.87 | -65.62% | 0.00 | 27 | 629 | 0.79 | 0.04 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 337.50 | 0.40 | 1.60 | 1.00 | 1.67 | % | 0.00 | 16 | 0 | 0.83 | 0.04 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 340.00 | 0.58 | 1.00 | 0.79 | 0.71 | -0.92 | -56.45% | 0.00 | 3,180 | 1,270 | 0.83 | 0.03 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 342.50 | 0.47 | 0.85 | 0.66 | 0.72 | % | 0.00 | 7 | 0 | 0.83 | 0.03 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 345.00 | 0.43 | 2.27 | 1.35 | 0.53 | -2.39 | -81.85% | 0.00 | 287 | 33 | 0.96 | 0.02 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 347.50 | 0.02 | 1.19 | 0.61 | % | 0.00 | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.09 | 2/13/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.50 | 0.25 | 0.60 | -0.50 | -45.46% | 0.00 | 69 | 596 | 0.86 | 0.01 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 352.50 | 0.09 | 1.59 | 0.84 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.01 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 1.28 | 0.64 | 0.48 | -0.82 | -63.08% | 0.00 | 9 | 119 | 1.16 | 0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 357.50 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 1.30 | 0.01 | 0.00 | -0.06 | 2/13/2026 4:00:03 PM EST | |||
| 360.00 | 0.12 | 0.92 | 0.52 | 0.52 | -0.66 | -55.94% | 0.00 | 3 | 294 | 0.92 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 362.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.34 | 0.01 | 0.00 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 365.00 | 0.00 | 1.47 | 0.74 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.22 | 0.01 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 367.50 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 370.00 | 0.17 | 1.05 | 0.61 | 0.31 | -0.58 | -65.17% | 0.00 | 1 | 69 | 1.03 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 372.50 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 375.00 | 0.00 | 2.64 | 1.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.51 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 377.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.16 | -44.45% | 0.00 | 90 | 174 | 0.97 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 382.50 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 385.00 | 0.00 | 1.73 | 0.87 | 2.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 387.50 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 392.50 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 395.00 | 0.00 | 0.75 | 0.38 | 0.32 | -0.13 | -28.89% | 0.00 | 26 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 397.50 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 400.00 | 0.05 | 0.46 | 0.26 | 0.10 | -0.50 | -83.34% | 0.00 | 14 | 131 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 405.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 410.00 | 0.08 | 0.52 | 0.30 | 0.30 | +0.13 | +76.48% | 0.00 | 38 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 1.79 | 0.90 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 420.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.28 | -96.56% | 0.00 | 11 | 81 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 425.00 | 0.01 | 0.39 | 0.20 | 0.10 | +0.03 | +42.86% | 0.00 | 31 | 207 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.41 | 0.21 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.25 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.44 | 1.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 4.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.27 | -96.43% | 0.00 | 1 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.53 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 0.07 | -0.08 | -53.34% | 0.01 | 1 | 37 | 3.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.96 | 0.98 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.33 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.21 | 0.11 | 0.05 | +0.03 | +150.00% | 0.00 | 9 | 160 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 2.36 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.32 | 0.16 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.11 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.17 | -94.45% | 0.00 | 15 | 190 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 0.01 | 0.25 | 0.13 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 271 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.21 | -87.50% | 0.00 | 4 | 153 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 0.04 | 0.35 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 42 | 267 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 0.01 | 0.34 | 0.18 | 0.08 | +0.03 | +60.00% | 0.00 | 18 | 225 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 0.02 | 0.32 | 0.17 | 0.07 | -0.07 | -50.00% | 0.00 | 3 | 280 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 0.01 | 0.33 | 0.17 | 0.08 | -0.03 | -27.28% | 0.00 | 120 | 284 | 1.17 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 32 | 382 | 1.14 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 197.50 | 0.04 | 0.51 | 0.28 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.17 | 0.00 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 0.12 | 0.21 | 0.17 | 0.15 | -0.03 | -16.67% | 0.00 | 60 | 2,489 | 1.11 | 0.00 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 202.50 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.15 | 0.00 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 205.00 | 0.05 | 0.25 | 0.15 | 0.40 | +0.08 | +25.00% | 0.00 | 2 | 80 | 1.00 | -0.01 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 207.50 | 0.00 | 1.09 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.39 | -0.01 | 0.00 | -0.06 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.11 | -39.29% | 0.00 | 97 | 469 | 1.06 | -0.01 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 212.50 | 0.00 | 1.53 | 0.77 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.40 | -0.01 | 0.00 | -0.11 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 215.00 | 0.01 | 0.60 | 0.31 | 0.30 | -0.15 | -33.34% | 0.00 | 5 | 287 | 0.89 | -0.01 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 217.50 | 0.15 | 0.40 | 0.28 | 0.43 | -0.24 | -35.83% | 0.00 | 292 | 25 | 0.91 | -0.02 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 0.30 | 0.81 | 0.56 | 0.41 | -0.04 | -8.89% | 0.00 | 55 | 1,218 | 0.95 | -0.02 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 222.50 | 0.18 | 0.81 | 0.50 | 0.55 | +0.19 | +52.78% | 0.00 | 2 | 59 | 0.93 | -0.03 | 0.00 | -0.21 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 225.00 | 0.26 | 0.65 | 0.46 | 0.50 | -0.35 | -41.18% | 0.00 | 30 | 516 | 0.90 | -0.03 | 0.00 | -0.24 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 227.50 | 0.53 | 1.14 | 0.84 | 0.74 | -1.11 | -60.00% | 0.00 | 68 | 56 | 0.97 | -0.04 | 0.00 | -0.26 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 0.63 | 0.80 | 0.72 | 0.84 | -0.14 | -14.29% | 0.00 | 233 | 377 | 0.91 | -0.04 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 232.50 | 0.50 | 1.30 | 0.90 | 1.25 | -0.04 | -3.11% | 0.00 | 2 | 60 | 0.90 | -0.05 | 0.00 | -0.32 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 235.00 | 0.65 | 1.45 | 1.05 | 1.45 | +0.11 | +8.21% | 0.00 | 88 | 124 | 0.90 | -0.06 | 0.00 | -0.36 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 237.50 | 0.95 | 1.23 | 1.09 | 1.23 | -0.46 | -27.22% | 0.00 | 18 | 138 | 0.87 | -0.07 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 1.05 | 1.60 | 1.33 | 1.33 | -0.22 | -14.20% | 0.01 | 134 | 2,673 | 0.87 | -0.08 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 242.50 | 1.12 | 2.01 | 1.57 | 1.57 | -0.50 | -24.16% | 0.01 | 19 | 118 | 0.86 | -0.10 | 0.01 | -0.47 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 245.00 | 1.57 | 2.07 | 1.82 | 1.70 | -0.45 | -20.93% | 0.01 | 113 | 151 | 0.86 | -0.11 | 0.01 | -0.51 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 247.50 | 1.84 | 2.51 | 2.18 | 2.28 | -0.27 | -10.59% | 0.01 | 17 | 56 | 0.86 | -0.12 | 0.01 | -0.55 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 2.05 | 2.86 | 2.46 | 2.52 | -0.45 | -15.16% | 0.01 | 541 | 1,030 | 0.84 | -0.14 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 252.50 | 2.70 | 3.55 | 3.13 | 2.70 | -0.65 | -19.41% | 0.01 | 16 | 167 | 0.86 | -0.16 | 0.01 | -0.62 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 255.00 | 3.00 | 3.80 | 3.40 | 3.30 | -0.51 | -13.39% | 0.01 | 122 | 124 | 0.84 | -0.18 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 257.50 | 3.65 | 4.15 | 3.90 | 3.81 | +0.33 | +9.49% | 0.02 | 18 | 91 | 0.84 | -0.20 | 0.01 | -0.70 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 3.25 | 4.95 | 4.10 | 4.10 | -0.60 | -12.77% | 0.02 | 236 | 399 | 0.80 | -0.22 | 0.01 | -0.74 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 262.50 | 3.60 | 6.30 | 4.95 | 5.16 | +0.43 | +9.10% | 0.02 | 16 | 135 | 0.81 | -0.25 | 0.01 | -0.77 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 265.00 | 4.75 | 5.85 | 5.30 | 4.75 | -1.75 | -26.93% | 0.02 | 218 | 273 | 0.79 | -0.27 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 267.50 | 5.60 | 7.20 | 6.40 | 6.20 | -0.57 | -8.42% | 0.02 | 76 | 76 | 0.81 | -0.30 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 6.55 | 7.65 | 7.10 | 7.20 | -0.30 | -4.00% | 0.03 | 120 | 259 | 0.79 | -0.33 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 272.50 | 7.30 | 9.15 | 8.23 | 7.90 | -1.35 | -14.60% | 0.03 | 315 | 32 | 0.80 | -0.36 | 0.01 | -0.87 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 275.00 | 8.50 | 9.95 | 9.23 | 9.20 | -0.47 | -4.86% | 0.03 | 81 | 126 | 0.80 | -0.39 | 0.01 | -0.89 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 277.50 | 8.15 | 11.30 | 9.73 | 10.21 | -0.37 | -3.50% | 0.04 | 41 | 54 | 0.76 | -0.42 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 9.85 | 13.75 | 11.80 | 11.29 | -0.94 | -7.69% | 0.04 | 287 | 210 | 0.82 | -0.46 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 282.50 | 9.35 | 14.30 | 11.83 | 12.00 | +1.75 | +17.08% | 0.04 | 40 | 5 | 0.73 | -0.49 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 285.00 | 12.40 | 15.55 | 13.98 | 13.38 | -1.12 | -7.73% | 0.05 | 134 | 172 | 0.78 | -0.52 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 287.50 | 12.45 | 18.05 | 15.25 | 14.65 | -0.02 | -0.14% | 0.05 | 37 | 22 | 0.77 | -0.55 | 0.01 | -0.89 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 15.40 | 18.45 | 16.93 | 16.30 | +0.11 | +0.68% | 0.06 | 53 | 130 | 0.78 | -0.58 | 0.01 | -0.87 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 292.50 | 14.90 | 20.35 | 17.63 | 18.52 | -0.04 | -0.22% | 0.06 | 12 | 48 | 0.72 | -0.62 | 0.01 | -0.85 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 295.00 | 18.75 | 21.75 | 20.25 | 19.87 | +0.02 | +0.11% | 0.07 | 36 | 42 | 0.79 | -0.65 | 0.01 | -0.83 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 297.50 | 19.60 | 23.40 | 21.50 | 30.15 | +9.05 | +42.90% | 0.07 | 5 | 20 | 0.75 | -0.68 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 22.45 | 25.20 | 23.83 | 23.30 | +3.85 | +19.80% | 0.08 | 132 | 81 | 0.79 | -0.70 | 0.01 | -0.76 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 302.50 | 24.00 | 27.25 | 25.63 | 34.89 | +12.99 | +59.32% | 0.08 | 2 | 16 | 0.78 | -0.73 | 0.01 | -0.72 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 305.00 | 24.65 | 29.85 | 27.25 | 27.05 | +6.50 | +31.63% | 0.09 | 7 | 24 | 0.73 | -0.76 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 307.50 | 27.55 | 31.60 | 29.58 | 22.67 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | -0.78 | 0.01 | -0.64 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 29.95 | 32.80 | 31.38 | 31.13 | +7.13 | +29.71% | 0.10 | 9 | 42 | 0.74 | -0.81 | 0.01 | -0.59 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 312.50 | 31.80 | 35.05 | 33.43 | 32.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.53 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 315.00 | 33.20 | 37.80 | 35.50 | 36.00 | % | 0.11 | 2 | 0 | 0.97 | -0.85 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 317.50 | 36.15 | 39.50 | 37.83 | % | 0.12 | 0 | 0 | 0.94 | -0.87 | 0.01 | -0.45 | 2/13/2026 4:00:03 PM EST | |||
| 320.00 | 37.70 | 42.35 | 40.03 | 33.20 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.01 | -0.89 | 0.01 | -0.41 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 322.50 | 39.50 | 44.65 | 42.08 | 49.30 | +24.60 | +99.60% | 0.13 | 1 | 1 | 1.03 | -0.90 | 0.01 | -0.37 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 325.00 | 42.45 | 46.40 | 44.43 | 56.75 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.99 | -0.91 | 0.01 | -0.32 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 327.50 | 44.10 | 48.70 | 46.40 | % | 0.14 | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.29 | 2/13/2026 4:00:03 PM EST | |||
| 330.00 | 47.15 | 50.95 | 49.05 | 49.00 | +1.45 | +3.05% | 0.15 | 1 | 2 | 1.00 | -0.94 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 332.50 | 50.30 | 53.40 | 51.85 | % | 0.16 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.22 | 2/13/2026 4:00:03 PM EST | |||
| 335.00 | 51.95 | 55.75 | 53.85 | 51.10 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.04 | -0.96 | 0.00 | -0.19 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 337.50 | 54.00 | 58.15 | 56.08 | % | 0.17 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.16 | 2/13/2026 4:00:03 PM EST | |||
| 340.00 | 56.40 | 61.30 | 58.85 | 71.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.17 | -0.97 | 0.00 | -0.14 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 342.50 | 58.65 | 63.75 | 61.20 | 67.00 | +13.00 | +24.08% | 0.18 | 1 | 1 | 1.20 | -0.97 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 345.00 | 61.30 | 65.40 | 63.35 | 67.55 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.12 | -0.98 | 0.00 | -0.11 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 347.50 | 63.75 | 67.85 | 65.80 | % | 0.19 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.09 | 2/13/2026 4:00:03 PM EST | |||
| 350.00 | 66.20 | 70.30 | 68.25 | % | 0.20 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.07 | 2/13/2026 4:00:03 PM EST | |||
| 352.50 | 68.65 | 73.55 | 71.10 | % | 0.20 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.06 | 2/13/2026 4:00:03 PM EST | |||
| 355.00 | 71.10 | 76.30 | 73.70 | 88.85 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.35 | -0.99 | 0.00 | -0.06 | 1/29/2026 | 2/13/2026 4:00:03 PM EST |
| 357.50 | 73.60 | 77.65 | 75.63 | % | 0.21 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.06 | 2/13/2026 4:00:03 PM EST | |||
| 360.00 | 76.15 | 81.00 | 78.58 | 86.15 | +20.85 | +31.93% | 0.22 | 1 | 1 | 1.37 | -0.99 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 362.50 | 78.55 | 83.60 | 81.08 | % | 0.22 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 365.00 | 81.00 | 85.95 | 83.48 | 95.00 | +27.00 | +39.71% | 0.23 | 1 | 2 | 1.41 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 367.50 | 83.50 | 87.55 | 85.53 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 370.00 | 86.00 | 90.00 | 88.00 | 66.70 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.32 | -1.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 372.50 | 88.50 | 92.50 | 90.50 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 375.00 | 91.00 | 94.95 | 92.98 | 76.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.35 | -1.00 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 377.50 | 93.45 | 97.45 | 95.45 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 380.00 | 96.00 | 99.95 | 97.98 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 382.50 | 98.45 | 103.70 | 101.08 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 385.00 | 101.00 | 105.75 | 103.38 | 112.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.59 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 387.50 | 103.40 | 107.40 | 105.40 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:03 PM EST | |||
| 390.00 | 104.65 | 110.85 | 107.75 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 392.50 | 107.80 | 113.35 | 110.58 | % | 0.28 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 395.00 | 110.95 | 114.85 | 112.90 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 397.50 | 112.70 | 118.30 | 115.50 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 400.00 | 115.25 | 120.95 | 118.10 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 405.00 | 119.85 | 125.70 | 122.78 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 410.00 | 125.85 | 130.85 | 128.35 | 110.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 415.00 | 129.70 | 136.65 | 133.18 | % | 0.32 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 420.00 | 135.85 | 141.45 | 138.65 | % | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 425.00 | 140.85 | 146.45 | 143.65 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |