Options Chain for TESLA INC COM (TSLA) - $417.07 as of 2/13/2026 8:50:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 76.30 | 79.95 | 78.13 | % | 0.23 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.09 | 2/13/2026 4:00:06 PM EST | |||
| 345.00 | 71.45 | 74.90 | 73.18 | % | 0.21 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.11 | 2/13/2026 4:00:06 PM EST | |||
| 350.00 | 66.65 | 70.00 | 68.33 | 65.50 | % | 0.20 | 3 | 0 | 0.78 | 0.98 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 352.50 | 64.25 | 67.30 | 65.78 | % | 0.19 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.15 | 2/13/2026 4:00:06 PM EST | |||
| 355.00 | 61.85 | 64.90 | 63.38 | % | 0.18 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.16 | 2/13/2026 4:00:06 PM EST | |||
| 357.50 | 59.50 | 62.20 | 60.85 | % | 0.17 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.18 | 2/13/2026 4:00:06 PM EST | |||
| 360.00 | 57.20 | 59.80 | 58.50 | 55.35 | -5.32 | -8.77% | 0.16 | 1 | 2 | 0.66 | 0.96 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 362.50 | 54.90 | 57.20 | 56.05 | % | 0.15 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.21 | 2/13/2026 4:00:06 PM EST | |||
| 365.00 | 52.60 | 54.30 | 53.45 | 52.39 | +4.26 | +8.86% | 0.15 | 1 | 1 | 0.43 | 0.95 | 0.00 | -0.23 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 367.50 | 50.25 | 52.10 | 51.18 | % | 0.14 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.25 | 2/13/2026 4:00:06 PM EST | |||
| 370.00 | 47.90 | 49.30 | 48.60 | 46.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | 0.93 | 0.00 | -0.27 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 372.50 | 45.45 | 47.30 | 46.38 | % | 0.12 | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.29 | 2/13/2026 4:00:06 PM EST | |||
| 375.00 | 43.15 | 44.90 | 44.03 | 43.05 | -1.15 | -2.61% | 0.12 | 20 | 32 | 0.46 | 0.91 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 377.50 | 40.40 | 42.75 | 41.58 | 42.00 | % | 0.11 | 2 | 0 | 0.44 | 0.90 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 380.00 | 38.05 | 40.40 | 39.23 | 37.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.45 | 0.89 | 0.01 | -0.34 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 382.50 | 35.95 | 37.90 | 36.93 | 38.90 | -5.10 | -11.60% | 0.10 | 6 | 2 | 0.43 | 0.88 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 385.00 | 33.90 | 35.40 | 34.65 | 32.29 | -4.31 | -11.78% | 0.09 | 1 | 4 | 0.43 | 0.87 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 387.50 | 31.50 | 33.05 | 32.28 | 34.35 | -4.95 | -12.60% | 0.08 | 5 | 5 | 0.42 | 0.85 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 390.00 | 29.35 | 31.20 | 30.28 | 29.50 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.40 | 0.84 | 0.01 | -0.41 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 392.50 | 27.20 | 29.10 | 28.15 | 26.25 | -1.00 | -3.67% | 0.07 | 1 | 3 | 0.40 | 0.82 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 395.00 | 25.50 | 26.55 | 26.03 | 26.35 | -14.05 | -34.78% | 0.07 | 14 | 18 | 0.42 | 0.80 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 397.50 | 23.70 | 23.95 | 23.83 | 23.80 | +0.10 | +0.43% | 0.06 | 4 | 8 | 0.40 | 0.78 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 400.00 | 21.75 | 21.95 | 21.85 | 21.93 | +0.12 | +0.55% | 0.05 | 101 | 37 | 0.39 | 0.75 | 0.01 | -0.47 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 402.50 | 19.80 | 20.05 | 19.93 | 20.30 | +0.85 | +4.37% | 0.05 | 11 | 4 | 0.39 | 0.73 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 405.00 | 18.00 | 18.20 | 18.10 | 18.27 | -0.67 | -3.54% | 0.04 | 164 | 42 | 0.38 | 0.70 | 0.01 | -0.49 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 407.50 | 16.20 | 16.40 | 16.30 | 16.70 | +0.30 | +1.83% | 0.04 | 35 | 42 | 0.38 | 0.67 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 410.00 | 14.50 | 14.70 | 14.60 | 14.15 | -0.55 | -3.75% | 0.04 | 265 | 94 | 0.37 | 0.63 | 0.01 | -0.51 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 412.50 | 12.95 | 13.15 | 13.05 | 15.40 | +1.35 | +9.61% | 0.03 | 121 | 59 | 0.37 | 0.60 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 415.00 | 11.45 | 11.65 | 11.55 | 11.19 | -1.56 | -12.24% | 0.03 | 676 | 133 | 0.36 | 0.56 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 417.50 | 10.10 | 10.25 | 10.18 | 10.10 | -1.34 | -11.72% | 0.02 | 941 | 164 | 0.36 | 0.52 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 420.00 | 8.85 | 8.95 | 8.90 | 8.76 | -1.36 | -13.44% | 0.02 | 1,218 | 358 | 0.36 | 0.48 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 422.50 | 7.65 | 7.80 | 7.73 | 7.55 | -1.45 | -16.12% | 0.02 | 372 | 97 | 0.35 | 0.44 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 425.00 | 6.60 | 6.75 | 6.68 | 6.55 | -1.45 | -18.13% | 0.02 | 2,346 | 381 | 0.35 | 0.39 | 0.02 | -0.47 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 427.50 | 5.65 | 5.80 | 5.73 | 5.69 | -1.36 | -19.30% | 0.01 | 864 | 394 | 0.35 | 0.36 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 430.00 | 4.80 | 4.95 | 4.88 | 4.76 | -1.44 | -23.23% | 0.01 | 676 | 1,574 | 0.35 | 0.32 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 432.50 | 4.05 | 4.20 | 4.13 | 4.05 | -1.27 | -23.88% | 0.01 | 170 | 173 | 0.35 | 0.28 | 0.01 | -0.41 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 435.00 | 3.40 | 3.55 | 3.48 | 3.41 | -1.23 | -26.51% | 0.01 | 308 | 578 | 0.34 | 0.25 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 437.50 | 2.87 | 2.94 | 2.91 | 2.85 | -1.25 | -30.49% | 0.01 | 162 | 188 | 0.34 | 0.22 | 0.01 | -0.35 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 440.00 | 2.38 | 2.44 | 2.41 | 2.40 | -1.05 | -30.44% | 0.01 | 1,152 | 642 | 0.34 | 0.19 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 442.50 | 1.97 | 2.02 | 2.00 | 2.47 | -0.19 | -7.15% | 0.00 | 61 | 235 | 0.34 | 0.17 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 445.00 | 1.61 | 1.67 | 1.64 | 1.62 | -0.93 | -36.48% | 0.00 | 327 | 211 | 0.34 | 0.14 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 447.50 | 1.32 | 1.37 | 1.35 | 1.30 | -0.88 | -40.37% | 0.00 | 155 | 204 | 0.34 | 0.12 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 450.00 | 1.08 | 1.12 | 1.10 | 1.07 | -0.76 | -41.53% | 0.00 | 665 | 889 | 0.34 | 0.11 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 452.50 | 0.88 | 0.91 | 0.90 | 0.88 | -0.58 | -39.73% | 0.00 | 118 | 82 | 0.34 | 0.09 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 455.00 | 0.71 | 0.74 | 0.73 | 0.71 | -0.55 | -43.66% | 0.00 | 164 | 150 | 0.34 | 0.08 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 457.50 | 0.58 | 0.61 | 0.60 | 0.69 | -0.39 | -36.12% | 0.00 | 74 | 122 | 0.34 | 0.06 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 460.00 | 0.46 | 0.49 | 0.48 | 0.48 | -0.47 | -49.48% | 0.00 | 101 | 225 | 0.35 | 0.05 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 462.50 | 0.38 | 0.40 | 0.39 | 0.47 | -0.36 | -43.38% | 0.00 | 9 | 73 | 0.35 | 0.04 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 465.00 | 0.30 | 0.33 | 0.32 | 0.35 | -0.31 | -46.97% | 0.00 | 93 | 184 | 0.35 | 0.04 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 467.50 | 0.25 | 0.27 | 0.26 | 0.30 | -0.31 | -50.82% | 0.00 | 9 | 59 | 0.35 | 0.03 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 470.00 | 0.20 | 0.23 | 0.22 | 0.25 | -0.25 | -50.00% | 0.00 | 71 | 210 | 0.35 | 0.02 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 472.50 | 0.17 | 0.19 | 0.18 | 0.23 | -0.30 | -56.61% | 0.00 | 3 | 69 | 0.36 | 0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 475.00 | 0.13 | 0.16 | 0.15 | 0.18 | -0.17 | -48.58% | 0.00 | 29 | 112 | 0.36 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 477.50 | 0.11 | 0.13 | 0.12 | 0.15 | -0.49 | -76.57% | 0.00 | 34 | 134 | 0.36 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 480.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.16 | -61.54% | 0.00 | 229 | 634 | 0.37 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 482.50 | 0.08 | 0.10 | 0.09 | 0.11 | -0.61 | -84.73% | 0.00 | 2 | 20 | 0.38 | 0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 485.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 57 | 97 | 0.38 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 487.50 | 0.06 | 0.08 | 0.07 | 0.09 | -0.08 | -47.06% | 0.00 | 1 | 37 | 0.39 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 490.00 | 0.05 | 0.07 | 0.06 | 0.06 | % | 0.00 | 7 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.38 | 0.40 | 0.39 | 0.44 | +0.01 | +2.33% | 0.00 | 32 | 162 | 0.63 | -0.01 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 345.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.08 | -15.69% | 0.00 | 8 | 16 | 0.61 | -0.02 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 350.00 | 0.48 | 0.51 | 0.50 | 0.57 | -0.03 | -5.00% | 0.00 | 45 | 80 | 0.58 | -0.02 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 352.50 | 0.52 | 0.55 | 0.54 | 0.60 | +0.24 | +66.67% | 0.00 | 17 | 3 | 0.57 | -0.03 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 355.00 | 0.56 | 0.59 | 0.58 | 0.62 | -0.02 | -3.13% | 0.00 | 12 | 10 | 0.56 | -0.03 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 357.50 | 0.60 | 0.63 | 0.62 | 0.89 | +0.09 | +11.25% | 0.00 | 2 | 11 | 0.55 | -0.04 | 0.00 | -0.18 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 360.00 | 0.65 | 0.68 | 0.67 | 0.75 | -0.21 | -21.88% | 0.00 | 35 | 68 | 0.54 | -0.04 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 362.50 | 0.70 | 0.74 | 0.72 | 0.65 | -0.43 | -39.82% | 0.00 | 2 | 6 | 0.53 | -0.05 | 0.00 | -0.21 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 365.00 | 0.77 | 0.81 | 0.79 | 0.88 | -0.27 | -23.48% | 0.00 | 32 | 50 | 0.51 | -0.05 | 0.00 | -0.23 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 367.50 | 0.84 | 0.88 | 0.86 | 1.02 | -0.23 | -18.40% | 0.00 | 7 | 28 | 0.50 | -0.06 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 370.00 | 0.93 | 0.97 | 0.95 | 0.96 | -0.37 | -27.82% | 0.00 | 604 | 271 | 0.49 | -0.07 | 0.00 | -0.27 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 372.50 | 1.03 | 1.07 | 1.05 | 1.09 | -0.74 | -40.44% | 0.00 | 51 | 111 | 0.48 | -0.08 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 375.00 | 1.15 | 1.19 | 1.17 | 1.20 | -0.80 | -40.00% | 0.00 | 244 | 254 | 0.47 | -0.09 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 377.50 | 1.28 | 1.33 | 1.31 | 1.46 | -0.52 | -26.27% | 0.00 | 48 | 78 | 0.46 | -0.10 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 380.00 | 1.44 | 1.49 | 1.47 | 1.49 | -0.72 | -32.58% | 0.00 | 119 | 93 | 0.46 | -0.11 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 382.50 | 1.62 | 1.68 | 1.65 | 1.84 | -0.86 | -31.86% | 0.00 | 23 | 75 | 0.45 | -0.12 | 0.01 | -0.36 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 385.00 | 1.84 | 1.89 | 1.87 | 1.87 | -0.76 | -28.90% | 0.00 | 320 | 149 | 0.44 | -0.13 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 387.50 | 2.08 | 2.15 | 2.12 | 2.19 | -0.99 | -31.14% | 0.01 | 106 | 101 | 0.43 | -0.15 | 0.01 | -0.40 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 390.00 | 2.37 | 2.44 | 2.41 | 2.56 | -0.72 | -21.96% | 0.01 | 187 | 299 | 0.42 | -0.16 | 0.01 | -0.41 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 392.50 | 2.70 | 2.77 | 2.74 | 3.02 | -0.67 | -18.16% | 0.01 | 48 | 241 | 0.42 | -0.18 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 395.00 | 3.05 | 3.15 | 3.10 | 3.12 | -1.03 | -24.82% | 0.01 | 191 | 256 | 0.41 | -0.20 | 0.01 | -0.44 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 397.50 | 3.50 | 3.60 | 3.55 | 3.57 | -1.63 | -31.35% | 0.01 | 652 | 101 | 0.40 | -0.22 | 0.01 | -0.46 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 400.00 | 4.00 | 4.10 | 4.05 | 4.20 | -0.95 | -18.45% | 0.01 | 724 | 1,198 | 0.40 | -0.25 | 0.01 | -0.47 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 402.50 | 4.60 | 4.70 | 4.65 | 4.95 | -0.88 | -15.10% | 0.01 | 163 | 106 | 0.39 | -0.27 | 0.01 | -0.48 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 405.00 | 5.20 | 5.35 | 5.28 | 5.37 | -1.23 | -18.64% | 0.01 | 1,073 | 152 | 0.39 | -0.30 | 0.01 | -0.49 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 407.50 | 5.95 | 6.10 | 6.03 | 6.35 | -1.06 | -14.31% | 0.01 | 361 | 135 | 0.38 | -0.33 | 0.01 | -0.50 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 410.00 | 6.75 | 6.90 | 6.83 | 6.85 | -2.55 | -27.13% | 0.02 | 902 | 405 | 0.38 | -0.37 | 0.01 | -0.51 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 412.50 | 7.70 | 7.80 | 7.75 | 8.10 | -2.10 | -20.59% | 0.02 | 663 | 203 | 0.37 | -0.40 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 415.00 | 8.70 | 8.85 | 8.78 | 8.85 | -1.45 | -14.08% | 0.02 | 2,027 | 511 | 0.37 | -0.44 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 417.50 | 9.80 | 9.95 | 9.88 | 10.13 | -1.37 | -11.92% | 0.02 | 428 | 132 | 0.37 | -0.48 | 0.02 | -0.51 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 420.00 | 11.00 | 11.20 | 11.10 | 11.18 | -1.72 | -13.34% | 0.03 | 1,113 | 383 | 0.36 | -0.52 | 0.02 | -0.50 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 422.50 | 12.35 | 12.55 | 12.45 | 12.80 | -2.90 | -18.48% | 0.03 | 559 | 167 | 0.36 | -0.56 | 0.02 | -0.49 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 425.00 | 13.80 | 14.00 | 13.90 | 13.97 | -3.23 | -18.78% | 0.03 | 224 | 173 | 0.36 | -0.61 | 0.02 | -0.47 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 427.50 | 15.35 | 15.55 | 15.45 | 15.65 | -1.35 | -7.95% | 0.04 | 45 | 334 | 0.36 | -0.64 | 0.02 | -0.45 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 430.00 | 17.00 | 17.20 | 17.10 | 17.50 | -2.90 | -14.22% | 0.04 | 123 | 131 | 0.35 | -0.68 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 432.50 | 18.75 | 18.95 | 18.85 | 16.65 | -5.39 | -24.46% | 0.04 | 34 | 94 | 0.35 | -0.72 | 0.01 | -0.41 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 435.00 | 20.60 | 20.80 | 20.70 | 18.30 | -3.98 | -17.87% | 0.05 | 16 | 183 | 0.35 | -0.75 | 0.01 | -0.38 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 437.50 | 22.50 | 22.75 | 22.63 | 21.70 | -2.47 | -10.22% | 0.05 | 8 | 67 | 0.35 | -0.78 | 0.01 | -0.35 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 440.00 | 24.25 | 25.75 | 25.00 | 24.79 | -1.41 | -5.39% | 0.06 | 30 | 175 | 0.36 | -0.81 | 0.01 | -0.32 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 442.50 | 26.25 | 27.90 | 27.08 | 23.95 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.36 | -0.83 | 0.01 | -0.30 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 445.00 | 28.35 | 30.15 | 29.25 | 32.10 | +5.18 | +19.25% | 0.07 | 11 | 66 | 0.35 | -0.86 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 447.50 | 30.35 | 32.65 | 31.50 | 28.71 | +0.12 | +0.42% | 0.07 | 5 | 24 | 0.44 | -0.88 | 0.01 | -0.24 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 450.00 | 32.70 | 34.70 | 33.70 | 33.31 | +10.16 | +43.89% | 0.07 | 3 | 84 | 0.44 | -0.89 | 0.01 | -0.22 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 452.50 | 34.30 | 37.05 | 35.68 | 33.20 | -2.72 | -7.58% | 0.08 | 1 | 12 | 0.45 | -0.91 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 455.00 | 36.70 | 39.00 | 37.85 | 26.35 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | -0.92 | 0.01 | -0.17 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 457.50 | 39.80 | 41.65 | 40.73 | 25.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | -0.94 | 0.00 | -0.15 | 2/11/2026 | 2/13/2026 4:00:06 PM EST |
| 460.00 | 41.55 | 44.00 | 42.78 | 43.35 | +8.62 | +24.82% | 0.09 | 41 | 10 | 0.48 | -0.95 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 462.50 | 44.10 | 46.35 | 45.23 | 40.65 | % | 0.10 | 40 | 0 | 0.48 | -0.96 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 4:00:06 PM EST | |
| 465.00 | 46.50 | 48.80 | 47.65 | % | 0.10 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.09 | 2/13/2026 4:00:06 PM EST | |||
| 467.50 | 49.15 | 51.20 | 50.18 | 50.15 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.51 | -0.97 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 4:00:06 PM EST |
| 470.00 | 51.70 | 53.65 | 52.68 | 47.34 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.52 | -0.98 | 0.00 | -0.07 | 2/10/2026 | 2/13/2026 4:00:06 PM EST |
| 472.50 | 54.10 | 56.15 | 55.13 | % | 0.12 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.06 | 2/13/2026 4:00:06 PM EST | |||
| 475.00 | 56.45 | 58.50 | 57.48 | 60.00 | +11.55 | +23.84% | 0.12 | 1 | 15 | 0.54 | -0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:06 PM EST |
| 477.50 | 58.90 | 61.10 | 60.00 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 2/13/2026 4:00:06 PM EST | |||
| 480.00 | 61.55 | 63.60 | 62.58 | % | 0.13 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 482.50 | 64.05 | 66.10 | 65.08 | % | 0.13 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.03 | 2/13/2026 4:00:06 PM EST | |||
| 485.00 | 66.30 | 68.75 | 67.53 | % | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:06 PM EST | |||
| 487.50 | 68.80 | 71.25 | 70.03 | % | 0.14 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 2/13/2026 4:00:06 PM EST | |||
| 490.00 | 71.30 | 73.75 | 72.53 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:06 PM EST |