Options Chain for CARVANA CO CL A (CVNA) - $342.87 as of 2/13/2026 7:44:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 143.80 | 148.25 | 146.03 | 204.86 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.78 | 0.96 | 0.00 | -0.43 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 205.00 | 139.05 | 143.55 | 141.30 | % | 0.69 | 0 | 0 | 1.76 | 0.95 | 0.00 | -0.46 | 2/13/2026 3:59:42 PM EST | |||
| 210.00 | 134.40 | 138.70 | 136.55 | % | 0.65 | 0 | 0 | 1.73 | 0.94 | 0.00 | -0.51 | 2/13/2026 3:59:42 PM EST | |||
| 215.00 | 129.75 | 134.20 | 131.98 | % | 0.61 | 0 | 0 | 1.71 | 0.94 | 0.00 | -0.54 | 2/13/2026 3:59:42 PM EST | |||
| 220.00 | 125.35 | 129.30 | 127.33 | % | 0.58 | 0 | 0 | 1.70 | 0.93 | 0.00 | -0.59 | 2/13/2026 3:59:42 PM EST | |||
| 225.00 | 120.75 | 123.80 | 122.28 | 137.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.62 | 0.92 | 0.00 | -0.62 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 230.00 | 116.20 | 120.15 | 118.18 | 177.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.65 | 0.92 | 0.00 | -0.66 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 235.00 | 111.65 | 115.60 | 113.63 | % | 0.48 | 0 | 0 | 1.63 | 0.91 | 0.00 | -0.70 | 2/13/2026 3:59:42 PM EST | |||
| 240.00 | 107.20 | 111.10 | 109.15 | % | 0.45 | 0 | 0 | 1.61 | 0.90 | 0.00 | -0.74 | 2/13/2026 3:59:42 PM EST | |||
| 242.50 | 104.95 | 108.95 | 106.95 | % | 0.44 | 0 | 0 | 1.60 | 0.89 | 0.00 | -0.75 | 2/13/2026 3:59:42 PM EST | |||
| 245.00 | 102.75 | 106.10 | 104.43 | 236.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.56 | 0.89 | 0.00 | -0.77 | 1/27/2026 | 2/13/2026 3:59:42 PM EST |
| 247.50 | 100.55 | 104.50 | 102.53 | % | 0.41 | 0 | 0 | 1.58 | 0.88 | 0.00 | -0.79 | 2/13/2026 3:59:42 PM EST | |||
| 250.00 | 98.35 | 102.30 | 100.33 | % | 0.40 | 0 | 0 | 1.56 | 0.88 | 0.00 | -0.80 | 2/13/2026 3:59:42 PM EST | |||
| 252.50 | 96.15 | 100.00 | 98.08 | % | 0.39 | 0 | 0 | 1.56 | 0.87 | 0.00 | -0.82 | 2/13/2026 3:59:42 PM EST | |||
| 255.00 | 93.95 | 97.95 | 95.95 | 181.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.54 | 0.87 | 0.00 | -0.84 | 1/29/2026 | 2/13/2026 3:59:42 PM EST |
| 257.50 | 91.85 | 94.95 | 93.40 | % | 0.36 | 0 | 0 | 1.50 | 0.86 | 0.00 | -0.85 | 2/13/2026 3:59:42 PM EST | |||
| 260.00 | 89.65 | 92.70 | 91.18 | % | 0.35 | 0 | 0 | 1.48 | 0.86 | 0.00 | -0.87 | 2/13/2026 3:59:42 PM EST | |||
| 262.50 | 87.50 | 90.50 | 89.00 | % | 0.34 | 0 | 0 | 1.47 | 0.85 | 0.00 | -0.89 | 2/13/2026 3:59:42 PM EST | |||
| 265.00 | 85.35 | 88.50 | 86.93 | 217.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.46 | 0.85 | 0.00 | -0.90 | 1/27/2026 | 2/13/2026 3:59:42 PM EST |
| 267.50 | 83.30 | 87.30 | 85.30 | % | 0.32 | 0 | 0 | 1.48 | 0.84 | 0.00 | -0.92 | 2/13/2026 3:59:42 PM EST | |||
| 270.00 | 81.25 | 85.00 | 83.13 | 109.30 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.46 | 0.83 | 0.00 | -0.94 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 272.50 | 79.20 | 82.30 | 80.75 | % | 0.30 | 0 | 0 | 1.43 | 0.83 | 0.00 | -0.95 | 2/13/2026 3:59:42 PM EST | |||
| 275.00 | 76.95 | 81.00 | 78.98 | % | 0.29 | 0 | 0 | 1.44 | 0.82 | 0.00 | -0.96 | 2/13/2026 3:59:42 PM EST | |||
| 277.50 | 75.25 | 78.00 | 76.63 | % | 0.28 | 0 | 0 | 1.41 | 0.81 | 0.00 | -0.97 | 2/13/2026 3:59:42 PM EST | |||
| 280.00 | 73.10 | 76.20 | 74.65 | % | 0.27 | 0 | 0 | 1.40 | 0.81 | 0.00 | -0.99 | 2/13/2026 3:59:42 PM EST | |||
| 282.50 | 71.05 | 74.00 | 72.53 | % | 0.26 | 0 | 0 | 1.38 | 0.80 | 0.00 | -1.00 | 2/13/2026 3:59:42 PM EST | |||
| 285.00 | 69.05 | 73.00 | 71.03 | % | 0.25 | 0 | 0 | 1.40 | 0.79 | 0.00 | -1.02 | 2/13/2026 3:59:42 PM EST | |||
| 287.50 | 67.10 | 71.00 | 69.05 | % | 0.24 | 0 | 0 | 1.39 | 0.78 | 0.00 | -1.03 | 2/13/2026 3:59:42 PM EST | |||
| 290.00 | 65.15 | 69.00 | 67.08 | 71.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.38 | 0.78 | 0.00 | -1.04 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 292.50 | 63.20 | 67.00 | 65.10 | % | 0.22 | 0 | 0 | 1.36 | 0.77 | 0.00 | -1.05 | 2/13/2026 3:59:42 PM EST | |||
| 295.00 | 61.30 | 65.40 | 63.35 | 120.85 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.36 | 0.76 | 0.00 | -1.06 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 297.50 | 59.45 | 62.50 | 60.98 | % | 0.20 | 0 | 0 | 1.33 | 0.75 | 0.00 | -1.07 | 2/13/2026 3:59:42 PM EST | |||
| 300.00 | 58.75 | 60.65 | 59.70 | 65.59 | +1.14 | +1.77% | 0.20 | 10,003 | 2 | 1.35 | 0.74 | 0.00 | -1.08 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 302.50 | 56.40 | 59.50 | 57.95 | % | 0.19 | 0 | 0 | 1.34 | 0.73 | 0.00 | -1.09 | 2/13/2026 3:59:42 PM EST | |||
| 305.00 | 53.95 | 57.00 | 55.48 | % | 0.18 | 0 | 0 | 1.30 | 0.72 | 0.00 | -1.10 | 2/13/2026 3:59:42 PM EST | |||
| 307.50 | 52.15 | 55.50 | 53.83 | % | 0.18 | 0 | 0 | 1.29 | 0.71 | 0.00 | -1.11 | 2/13/2026 3:59:42 PM EST | |||
| 310.00 | 51.10 | 54.50 | 52.80 | 107.30 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.32 | 0.70 | 0.00 | -1.11 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 312.50 | 48.70 | 51.65 | 50.18 | % | 0.16 | 0 | 0 | 1.27 | 0.69 | 0.00 | -1.12 | 2/13/2026 3:59:42 PM EST | |||
| 315.00 | 47.00 | 50.65 | 48.83 | 68.77 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.27 | 0.68 | 0.00 | -1.13 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 317.50 | 45.35 | 48.30 | 46.83 | % | 0.15 | 0 | 0 | 1.25 | 0.67 | 0.00 | -1.13 | 2/13/2026 3:59:42 PM EST | |||
| 320.00 | 43.70 | 47.20 | 45.45 | 47.70 | +3.38 | +7.63% | 0.14 | 3 | 7 | 1.25 | 0.66 | 0.00 | -1.14 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 322.50 | 42.10 | 46.15 | 44.13 | % | 0.14 | 0 | 0 | 1.26 | 0.65 | 0.00 | -1.14 | 2/13/2026 3:59:42 PM EST | |||
| 325.00 | 40.55 | 44.50 | 42.53 | 43.70 | +1.55 | +3.68% | 0.13 | 1 | 24 | 1.25 | 0.64 | 0.00 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 327.50 | 39.00 | 42.90 | 40.95 | % | 0.13 | 0 | 0 | 1.24 | 0.63 | 0.00 | -1.15 | 2/13/2026 3:59:42 PM EST | |||
| 330.00 | 37.50 | 40.95 | 39.23 | 92.35 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.22 | 0.61 | 0.00 | -1.15 | 2/2/2026 | 2/13/2026 3:59:42 PM EST |
| 332.50 | 36.40 | 40.00 | 38.20 | % | 0.11 | 0 | 0 | 1.23 | 0.60 | 0.00 | -1.15 | 2/13/2026 3:59:42 PM EST | |||
| 335.00 | 34.80 | 38.65 | 36.73 | 36.50 | -16.65 | -31.33% | 0.11 | 1 | 15 | 1.22 | 0.59 | 0.00 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 337.50 | 33.45 | 36.55 | 35.00 | % | 0.10 | 0 | 0 | 1.20 | 0.58 | 0.00 | -1.15 | 2/13/2026 3:59:42 PM EST | |||
| 340.00 | 32.15 | 35.65 | 33.90 | 33.65 | -34.95 | -50.95% | 0.10 | 35 | 7 | 1.21 | 0.56 | 0.00 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 342.50 | 30.55 | 34.55 | 32.55 | % | 0.10 | 0 | 0 | 1.20 | 0.55 | 0.01 | -1.15 | 2/13/2026 3:59:42 PM EST | |||
| 345.00 | 29.60 | 33.25 | 31.43 | 32.42 | -14.06 | -30.25% | 0.09 | 6 | 6 | 1.20 | 0.54 | 0.01 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 347.50 | 28.40 | 31.70 | 30.05 | 31.65 | -1.35 | -4.10% | 0.09 | 10 | 5 | 1.19 | 0.53 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 350.00 | 27.70 | 30.65 | 29.18 | 29.00 | -4.60 | -13.69% | 0.08 | 7 | 16 | 1.20 | 0.51 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 352.50 | 26.15 | 29.50 | 27.83 | 30.39 | % | 0.08 | 10 | 0 | 1.18 | 0.50 | 0.01 | -1.13 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 355.00 | 26.50 | 28.50 | 27.50 | 26.87 | -2.13 | -7.35% | 0.08 | 10 | 18 | 1.21 | 0.49 | 0.01 | -1.13 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 357.50 | 24.00 | 27.50 | 25.75 | % | 0.07 | 0 | 0 | 1.18 | 0.47 | 0.01 | -1.12 | 2/13/2026 3:59:42 PM EST | |||
| 360.00 | 22.85 | 25.95 | 24.40 | 27.97 | +1.97 | +7.58% | 0.07 | 1 | 30 | 1.17 | 0.46 | 0.01 | -1.11 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 362.50 | 22.30 | 25.45 | 23.88 | 35.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.18 | 0.45 | 0.01 | -1.10 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 365.00 | 20.70 | 24.30 | 22.50 | 24.71 | -10.45 | -29.73% | 0.06 | 72 | 6 | 1.16 | 0.44 | 0.01 | -1.10 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 367.50 | 20.50 | 22.35 | 21.43 | 24.01 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.16 | 0.42 | 0.01 | -1.08 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 370.00 | 19.20 | 22.60 | 20.90 | 22.20 | -1.30 | -5.54% | 0.06 | 5 | 38 | 1.17 | 0.41 | 0.01 | -1.07 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 372.50 | 18.55 | 21.40 | 19.98 | % | 0.05 | 0 | 0 | 1.16 | 0.40 | 0.01 | -1.06 | 2/13/2026 3:59:42 PM EST | |||
| 375.00 | 17.75 | 19.50 | 18.63 | 19.53 | -4.07 | -17.25% | 0.05 | 1 | 130 | 1.14 | 0.39 | 0.01 | -1.05 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 377.50 | 17.00 | 19.60 | 18.30 | 20.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.16 | 0.38 | 0.01 | -1.04 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 380.00 | 15.95 | 18.65 | 17.30 | 18.00 | +0.07 | +0.39% | 0.05 | 3 | 73 | 1.15 | 0.36 | 0.01 | -1.03 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 382.50 | 15.60 | 17.45 | 16.53 | 19.62 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.14 | 0.35 | 0.00 | -1.01 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 385.00 | 14.30 | 16.50 | 15.40 | 16.38 | -0.79 | -4.61% | 0.04 | 18 | 20 | 1.13 | 0.34 | 0.00 | -1.00 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 387.50 | 12.55 | 16.75 | 14.65 | 15.20 | -15.05 | -49.76% | 0.04 | 1 | 1 | 1.12 | 0.33 | 0.00 | -0.98 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 390.00 | 13.20 | 15.90 | 14.55 | 15.08 | -1.57 | -9.43% | 0.04 | 10 | 185 | 1.14 | 0.32 | 0.00 | -0.97 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 392.50 | 12.50 | 14.45 | 13.48 | 20.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | 0.31 | 0.00 | -0.95 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 395.00 | 11.45 | 14.15 | 12.80 | 15.18 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.12 | 0.30 | 0.00 | -0.94 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 397.50 | 11.15 | 13.85 | 12.50 | 13.08 | -21.92 | -62.63% | 0.03 | 9 | 1 | 1.13 | 0.29 | 0.00 | -0.92 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 400.00 | 9.60 | 12.95 | 11.28 | 11.35 | -2.65 | -18.93% | 0.03 | 233 | 189 | 1.10 | 0.28 | 0.00 | -0.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 402.50 | 10.10 | 12.10 | 11.10 | 41.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | 0.27 | 0.00 | -0.89 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 405.00 | 9.30 | 11.60 | 10.45 | 12.64 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.11 | 0.26 | 0.00 | -0.87 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 407.50 | 8.95 | 11.05 | 10.00 | 38.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.11 | 0.25 | 0.00 | -0.85 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 410.00 | 8.00 | 10.80 | 9.40 | 10.45 | -1.94 | -15.66% | 0.02 | 146 | 135 | 1.10 | 0.24 | 0.00 | -0.83 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 412.50 | 8.10 | 10.40 | 9.25 | 9.86 | % | 0.02 | 1 | 0 | 1.12 | 0.23 | 0.00 | -0.82 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 415.00 | 7.55 | 9.75 | 8.65 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.11 | 0.22 | 0.00 | -0.80 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 417.50 | 6.45 | 9.60 | 8.03 | 31.40 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.09 | 0.22 | 0.00 | -0.78 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 420.00 | 6.75 | 8.75 | 7.75 | 8.25 | -0.39 | -4.52% | 0.02 | 10 | 45 | 1.10 | 0.21 | 0.00 | -0.76 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 422.50 | 6.35 | 8.45 | 7.40 | 29.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.10 | 0.20 | 0.00 | -0.75 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 425.00 | 5.85 | 8.30 | 7.08 | 8.15 | -0.07 | -0.86% | 0.02 | 3 | 39 | 1.10 | 0.19 | 0.00 | -0.73 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 427.50 | 5.20 | 8.00 | 6.60 | % | 0.02 | 0 | 0 | 1.09 | 0.18 | 0.00 | -0.71 | 2/13/2026 3:59:42 PM EST | |||
| 430.00 | 5.20 | 7.45 | 6.33 | 7.42 | -0.52 | -6.55% | 0.01 | 1 | 48 | 1.10 | 0.18 | 0.00 | -0.69 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 432.50 | 4.90 | 7.00 | 5.95 | % | 0.01 | 0 | 0 | 1.09 | 0.17 | 0.00 | -0.67 | 2/13/2026 3:59:42 PM EST | |||
| 435.00 | 4.55 | 7.50 | 6.03 | 17.49 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.11 | 0.16 | 0.00 | -0.66 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 437.50 | 4.25 | 6.35 | 5.30 | % | 0.01 | 0 | 0 | 1.09 | 0.16 | 0.00 | -0.64 | 2/13/2026 3:59:42 PM EST | |||
| 440.00 | 3.75 | 6.00 | 4.88 | 5.35 | -0.10 | -1.84% | 0.01 | 85 | 71 | 1.08 | 0.15 | 0.00 | -0.62 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 442.50 | 3.75 | 5.90 | 4.83 | % | 0.01 | 0 | 0 | 1.09 | 0.14 | 0.00 | -0.60 | 2/13/2026 3:59:42 PM EST | |||
| 445.00 | 3.55 | 4.70 | 4.13 | 4.78 | -1.46 | -23.40% | 0.01 | 4 | 39 | 1.07 | 0.14 | 0.00 | -0.58 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 447.50 | 3.30 | 4.35 | 3.83 | 4.75 | % | 0.01 | 2 | 0 | 1.06 | 0.13 | 0.00 | -0.57 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 450.00 | 3.75 | 4.60 | 4.18 | 4.05 | -1.45 | -26.37% | 0.01 | 1 | 62 | 1.10 | 0.13 | 0.00 | -0.55 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 452.50 | 2.71 | 4.20 | 3.46 | % | 0.01 | 0 | 0 | 1.07 | 0.12 | 0.00 | -0.53 | 2/13/2026 3:59:42 PM EST | |||
| 455.00 | 2.58 | 4.65 | 3.62 | 3.15 | -5.20 | -62.28% | 0.01 | 6 | 19 | 1.09 | 0.12 | 0.00 | -0.52 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 457.50 | 2.34 | 3.65 | 3.00 | % | 0.01 | 0 | 0 | 1.06 | 0.11 | 0.00 | -0.50 | 2/13/2026 3:59:42 PM EST | |||
| 460.00 | 2.36 | 5.35 | 3.86 | 14.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.08 | 0.11 | 0.00 | -0.48 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 462.50 | 2.22 | 3.55 | 2.89 | % | 0.01 | 0 | 0 | 1.05 | 0.10 | 0.00 | -0.47 | 2/13/2026 3:59:42 PM EST | |||
| 465.00 | 2.11 | 3.35 | 2.73 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.06 | 0.10 | 0.00 | -0.45 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 467.50 | 1.87 | 2.93 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.09 | 0.00 | -0.43 | 2/13/2026 3:59:42 PM EST | |||
| 470.00 | 1.76 | 2.95 | 2.36 | 2.59 | -1.46 | -36.05% | 0.01 | 92 | 22 | 1.05 | 0.09 | 0.00 | -0.42 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 472.50 | 1.52 | 2.75 | 2.14 | % | 0.00 | 0 | 0 | 1.05 | 0.08 | 0.00 | -0.40 | 2/13/2026 3:59:42 PM EST | |||
| 475.00 | 1.55 | 2.98 | 2.27 | 2.21 | -0.79 | -26.34% | 0.00 | 10 | 38 | 1.07 | 0.08 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 477.50 | 1.38 | 4.60 | 2.99 | % | 0.01 | 0 | 0 | 1.14 | 0.08 | 0.00 | -0.38 | 2/13/2026 3:59:42 PM EST | |||
| 480.00 | 1.18 | 4.55 | 2.87 | 2.14 | -1.02 | -32.28% | 0.01 | 35 | 34 | 1.13 | 0.07 | 0.00 | -0.36 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 482.50 | 0.98 | 4.55 | 2.77 | % | 0.01 | 0 | 0 | 1.13 | 0.07 | 0.00 | -0.35 | 2/13/2026 3:59:42 PM EST | |||
| 485.00 | 0.94 | 2.51 | 1.73 | 7.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.07 | 0.00 | -0.33 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 487.50 | 1.00 | 4.95 | 2.98 | % | 0.01 | 0 | 0 | 1.19 | 0.06 | 0.00 | -0.33 | 2/13/2026 3:59:42 PM EST | |||
| 490.00 | 0.00 | 4.20 | 2.10 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.06 | 0.06 | 0.00 | -0.31 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 492.50 | 0.75 | 4.15 | 2.45 | % | 0.00 | 0 | 0 | 1.14 | 0.06 | 0.00 | -0.30 | 2/13/2026 3:59:42 PM EST | |||
| 495.00 | 0.00 | 3.15 | 1.58 | 1.35 | -1.40 | -50.91% | 0.00 | 1 | 19 | 1.27 | 0.06 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 500.00 | 0.51 | 4.05 | 2.28 | 1.34 | -0.38 | -22.10% | 0.00 | 42 | 92 | 1.15 | 0.05 | 0.00 | -0.27 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 505.00 | 0.00 | 2.38 | 1.19 | 1.21 | -0.96 | -44.24% | 0.00 | 21 | 33 | 1.25 | 0.05 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 510.00 | 0.00 | 3.90 | 1.95 | 1.12 | -1.30 | -53.72% | 0.00 | 25 | 111 | 1.42 | 0.04 | 0.00 | -0.23 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 515.00 | 0.00 | 4.05 | 2.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.04 | 0.00 | -0.22 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 520.00 | 0.00 | 3.90 | 1.95 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.47 | 0.03 | 0.00 | -0.20 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 525.00 | 0.00 | 4.35 | 2.18 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.49 | 0.03 | 0.00 | -0.18 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 530.00 | 0.00 | 3.90 | 1.95 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.51 | 0.03 | 0.00 | -0.17 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 540.00 | 0.06 | 1.66 | 0.86 | 0.46 | -0.40 | -46.52% | 0.00 | 2 | 20 | 1.08 | 0.02 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 550.00 | 0.00 | 1.65 | 0.83 | 0.80 | -0.15 | -15.79% | 0.00 | 2 | 37 | 1.32 | 0.02 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 560.00 | 0.00 | 1.20 | 0.60 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.32 | 0.01 | 0.00 | -0.09 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 570.00 | 0.00 | 0.92 | 0.46 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.01 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 580.00 | 0.00 | 0.90 | 0.45 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.33 | 0.01 | 0.00 | -0.06 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 590.00 | 0.05 | 0.33 | 0.19 | 0.21 | -2.05 | -90.71% | 0.00 | 50 | 37 | 1.11 | 0.01 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 600.00 | 0.00 | 0.79 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.41 | 0.01 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 610.00 | 0.00 | 4.35 | 2.18 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/13/2026 3:59:42 PM EST |
| 620.00 | 0.00 | 0.74 | 0.37 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.47 | 0.00 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 630.00 | 0.03 | 0.21 | 0.12 | 0.07 | -0.33 | -82.50% | 0.00 | 85 | 17 | 1.14 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 640.00 | 0.00 | 0.07 | 0.04 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 650.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 633 | 39 | 1.17 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 2.04 | 5.00 | 3.52 | 2.80 | +0.21 | +8.11% | 0.02 | 54 | 133 | 1.93 | -0.04 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 205.00 | 2.58 | 5.00 | 3.79 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.91 | -0.05 | 0.00 | -0.46 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 210.00 | 2.67 | 5.15 | 3.91 | 2.87 | -1.03 | -26.41% | 0.02 | 40 | 256 | 1.85 | -0.06 | 0.00 | -0.51 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 215.00 | 3.20 | 5.20 | 4.20 | 3.40 | -0.12 | -3.41% | 0.02 | 1 | 98 | 1.81 | -0.06 | 0.00 | -0.54 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 220.00 | 3.50 | 4.90 | 4.20 | 4.02 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.74 | -0.07 | 0.00 | -0.59 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 225.00 | 3.85 | 5.50 | 4.68 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.72 | -0.08 | 0.00 | -0.62 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 230.00 | 4.20 | 5.75 | 4.98 | 4.36 | -0.03 | -0.69% | 0.02 | 3 | 52 | 1.68 | -0.08 | 0.00 | -0.66 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 235.00 | 4.65 | 6.10 | 5.38 | 5.83 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.65 | -0.09 | 0.00 | -0.70 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 240.00 | 4.95 | 6.65 | 5.80 | 5.45 | +0.14 | +2.64% | 0.02 | 34 | 16 | 1.62 | -0.10 | 0.00 | -0.74 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 242.50 | 5.40 | 6.75 | 6.08 | % | 0.03 | 0 | 0 | 1.60 | -0.11 | 0.00 | -0.75 | 2/13/2026 3:59:42 PM EST | |||
| 245.00 | 5.70 | 7.05 | 6.38 | 6.20 | +2.99 | +93.15% | 0.03 | 1 | 16 | 1.59 | -0.11 | 0.00 | -0.77 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 247.50 | 5.95 | 7.35 | 6.65 | % | 0.03 | 0 | 0 | 1.58 | -0.12 | 0.00 | -0.79 | 2/13/2026 3:59:42 PM EST | |||
| 250.00 | 6.40 | 7.50 | 6.95 | 6.00 | -1.40 | -18.92% | 0.03 | 4 | 129 | 1.57 | -0.12 | 0.00 | -0.80 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 252.50 | 6.45 | 7.95 | 7.20 | % | 0.03 | 0 | 0 | 1.55 | -0.13 | 0.00 | -0.82 | 2/13/2026 3:59:42 PM EST | |||
| 255.00 | 6.80 | 8.40 | 7.60 | 7.15 | -0.66 | -8.46% | 0.03 | 2 | 12 | 1.54 | -0.13 | 0.00 | -0.84 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 257.50 | 7.10 | 8.75 | 7.93 | 7.40 | % | 0.03 | 2 | 0 | 1.53 | -0.14 | 0.00 | -0.85 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 260.00 | 7.35 | 9.10 | 8.23 | 8.05 | +0.15 | +1.90% | 0.03 | 14 | 140 | 1.51 | -0.14 | 0.00 | -0.87 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 262.50 | 7.55 | 9.50 | 8.53 | 7.89 | % | 0.03 | 50 | 0 | 1.50 | -0.15 | 0.00 | -0.89 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 265.00 | 8.10 | 9.75 | 8.93 | 8.83 | -0.33 | -3.61% | 0.03 | 3 | 81 | 1.49 | -0.15 | 0.00 | -0.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 267.50 | 8.60 | 10.10 | 9.35 | % | 0.03 | 0 | 0 | 1.48 | -0.16 | 0.00 | -0.92 | 2/13/2026 3:59:42 PM EST | |||
| 270.00 | 8.35 | 10.75 | 9.55 | 9.90 | +0.40 | +4.22% | 0.04 | 5 | 429 | 1.45 | -0.17 | 0.00 | -0.94 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 272.50 | 9.15 | 10.95 | 10.05 | % | 0.04 | 0 | 0 | 1.45 | -0.17 | 0.00 | -0.95 | 2/13/2026 3:59:42 PM EST | |||
| 275.00 | 9.55 | 11.55 | 10.55 | 10.10 | -0.86 | -7.85% | 0.04 | 23 | 126 | 1.44 | -0.18 | 0.00 | -0.96 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 277.50 | 10.00 | 12.75 | 11.38 | % | 0.04 | 0 | 0 | 1.45 | -0.19 | 0.00 | -0.97 | 2/13/2026 3:59:42 PM EST | |||
| 280.00 | 10.50 | 12.65 | 11.58 | 11.27 | -3.03 | -21.19% | 0.04 | 3 | 102 | 1.42 | -0.19 | 0.00 | -0.99 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 282.50 | 10.95 | 13.10 | 12.03 | % | 0.04 | 0 | 0 | 1.41 | -0.20 | 0.00 | -1.00 | 2/13/2026 3:59:42 PM EST | |||
| 285.00 | 10.80 | 13.35 | 12.08 | 11.60 | -1.46 | -11.18% | 0.04 | 5 | 105 | 1.37 | -0.21 | 0.00 | -1.02 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 287.50 | 11.90 | 14.25 | 13.08 | 12.55 | % | 0.05 | 11 | 0 | 1.39 | -0.22 | 0.00 | -1.03 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 290.00 | 12.60 | 14.75 | 13.68 | 13.05 | -0.50 | -3.69% | 0.05 | 12 | 73 | 1.38 | -0.22 | 0.00 | -1.04 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 292.50 | 12.70 | 15.35 | 14.03 | 13.50 | % | 0.05 | 10 | 0 | 1.36 | -0.23 | 0.00 | -1.05 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 295.00 | 14.10 | 15.80 | 14.95 | 14.85 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.36 | -0.24 | 0.00 | -1.06 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 297.50 | 14.65 | 16.45 | 15.55 | % | 0.05 | 0 | 0 | 1.35 | -0.25 | 0.00 | -1.07 | 2/13/2026 3:59:42 PM EST | |||
| 300.00 | 15.20 | 17.10 | 16.15 | 16.18 | -0.58 | -3.47% | 0.05 | 195 | 149 | 1.34 | -0.26 | 0.00 | -1.08 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 302.50 | 15.90 | 17.85 | 16.88 | % | 0.06 | 0 | 0 | 1.33 | -0.27 | 0.00 | -1.09 | 2/13/2026 3:59:42 PM EST | |||
| 305.00 | 16.45 | 19.05 | 17.75 | 18.50 | +0.75 | +4.23% | 0.06 | 55 | 70 | 1.33 | -0.28 | 0.00 | -1.10 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 307.50 | 16.20 | 19.50 | 17.85 | % | 0.06 | 0 | 0 | 1.29 | -0.29 | 0.00 | -1.11 | 2/13/2026 3:59:42 PM EST | |||
| 310.00 | 18.10 | 20.15 | 19.13 | 19.57 | +1.14 | +6.19% | 0.06 | 5 | 93 | 1.31 | -0.30 | 0.00 | -1.11 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 312.50 | 18.40 | 21.10 | 19.75 | % | 0.06 | 0 | 0 | 1.29 | -0.31 | 0.00 | -1.12 | 2/13/2026 3:59:42 PM EST | |||
| 315.00 | 19.65 | 21.80 | 20.73 | 19.95 | -4.13 | -17.16% | 0.07 | 4 | 53 | 1.29 | -0.32 | 0.00 | -1.13 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 317.50 | 19.90 | 23.10 | 21.50 | 21.74 | % | 0.07 | 112 | 0 | 1.28 | -0.33 | 0.00 | -1.13 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 320.00 | 21.30 | 24.25 | 22.78 | 22.45 | -5.75 | -20.39% | 0.07 | 415 | 39 | 1.28 | -0.34 | 0.00 | -1.14 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 322.50 | 21.95 | 25.00 | 23.48 | 24.45 | % | 0.07 | 12 | 0 | 1.27 | -0.35 | 0.00 | -1.14 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 325.00 | 23.45 | 25.45 | 24.45 | 23.38 | -7.62 | -24.59% | 0.08 | 20 | 58 | 1.26 | -0.36 | 0.00 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 327.50 | 24.20 | 27.15 | 25.68 | 23.36 | % | 0.08 | 5 | 0 | 1.26 | -0.38 | 0.00 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 330.00 | 25.10 | 26.95 | 26.03 | 26.39 | -0.79 | -2.91% | 0.08 | 35 | 69 | 1.23 | -0.39 | 0.00 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 332.50 | 25.30 | 29.00 | 27.15 | % | 0.08 | 0 | 0 | 1.23 | -0.40 | 0.00 | -1.15 | 2/13/2026 3:59:42 PM EST | |||
| 335.00 | 27.30 | 29.60 | 28.45 | 27.92 | -0.48 | -1.69% | 0.08 | 7 | 26 | 1.23 | -0.41 | 0.00 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 337.50 | 28.35 | 31.50 | 29.93 | % | 0.09 | 0 | 0 | 1.24 | -0.42 | 0.00 | -1.15 | 2/13/2026 3:59:42 PM EST | |||
| 340.00 | 29.70 | 31.90 | 30.80 | 29.48 | -1.02 | -3.35% | 0.09 | 19 | 366 | 1.22 | -0.44 | 0.00 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 342.50 | 30.95 | 32.35 | 31.65 | 32.35 | % | 0.09 | 1 | 0 | 1.20 | -0.45 | 0.01 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST | |
| 345.00 | 32.10 | 34.75 | 33.43 | 32.00 | -2.05 | -6.03% | 0.10 | 22 | 23 | 1.22 | -0.46 | 0.01 | -1.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 347.50 | 33.25 | 36.50 | 34.88 | 33.38 | -8.72 | -20.72% | 0.10 | 25 | 3 | 1.22 | -0.47 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 350.00 | 34.70 | 37.70 | 36.20 | 35.05 | -0.95 | -2.64% | 0.10 | 6 | 99 | 1.22 | -0.49 | 0.01 | -1.14 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 352.50 | 35.70 | 39.00 | 37.35 | 45.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.20 | -0.50 | 0.01 | -1.13 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 355.00 | 36.80 | 39.50 | 38.15 | 39.65 | -5.85 | -12.86% | 0.11 | 2 | 75 | 1.18 | -0.51 | 0.01 | -1.13 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 357.50 | 38.70 | 41.70 | 40.20 | % | 0.11 | 0 | 0 | 1.20 | -0.53 | 0.01 | -1.12 | 2/13/2026 3:59:42 PM EST | |||
| 360.00 | 39.50 | 42.30 | 40.90 | 41.35 | -10.65 | -20.49% | 0.11 | 14 | 54 | 1.17 | -0.54 | 0.01 | -1.11 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 362.50 | 41.35 | 44.50 | 42.93 | 40.00 | -3.00 | -6.98% | 0.12 | 1 | 7 | 1.18 | -0.55 | 0.01 | -1.10 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 365.00 | 43.15 | 46.15 | 44.65 | 42.52 | -6.48 | -13.23% | 0.12 | 10 | 26 | 1.19 | -0.56 | 0.01 | -1.10 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 367.50 | 44.70 | 47.55 | 46.13 | % | 0.13 | 0 | 0 | 1.18 | -0.58 | 0.01 | -1.08 | 2/13/2026 3:59:42 PM EST | |||
| 370.00 | 46.35 | 49.20 | 47.78 | 46.05 | -0.77 | -1.65% | 0.13 | 16 | 49 | 1.18 | -0.59 | 0.01 | -1.07 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 372.50 | 47.90 | 50.80 | 49.35 | % | 0.13 | 0 | 0 | 1.18 | -0.60 | 0.01 | -1.06 | 2/13/2026 3:59:42 PM EST | |||
| 375.00 | 49.45 | 52.35 | 50.90 | 50.33 | +0.47 | +0.95% | 0.14 | 8 | 33 | 1.17 | -0.61 | 0.01 | -1.05 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 377.50 | 51.15 | 53.05 | 52.10 | 53.20 | +11.02 | +26.13% | 0.14 | 1 | 5 | 1.15 | -0.62 | 0.01 | -1.04 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 380.00 | 52.55 | 55.70 | 54.13 | 51.71 | -3.49 | -6.33% | 0.14 | 12 | 80 | 1.16 | -0.64 | 0.01 | -1.03 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 382.50 | 53.95 | 57.45 | 55.70 | 26.50 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.15 | -0.65 | 0.00 | -1.01 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 385.00 | 55.35 | 59.15 | 57.25 | 57.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.14 | -0.66 | 0.00 | -1.00 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 387.50 | 56.95 | 60.90 | 58.93 | 26.58 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.13 | -0.67 | 0.00 | -0.98 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 390.00 | 58.80 | 62.70 | 60.75 | 61.90 | +3.11 | +5.29% | 0.16 | 1 | 22 | 1.13 | -0.68 | 0.00 | -0.97 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 392.50 | 60.55 | 63.50 | 62.03 | % | 0.16 | 0 | 0 | 1.10 | -0.69 | 0.00 | -0.95 | 2/13/2026 3:59:42 PM EST | |||
| 395.00 | 62.50 | 66.30 | 64.40 | 62.80 | -1.11 | -1.74% | 0.16 | 1 | 33 | 1.12 | -0.70 | 0.00 | -0.94 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 397.50 | 64.05 | 68.20 | 66.13 | 70.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.11 | -0.71 | 0.00 | -0.92 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 400.00 | 66.10 | 70.05 | 68.08 | 66.82 | -0.53 | -0.79% | 0.17 | 5 | 106 | 1.11 | -0.72 | 0.00 | -0.90 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 402.50 | 67.85 | 71.90 | 69.88 | 39.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | -0.73 | 0.00 | -0.89 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 405.00 | 70.75 | 73.85 | 72.30 | 73.75 | +12.86 | +21.12% | 0.18 | 15 | 119 | 1.12 | -0.74 | 0.00 | -0.87 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 407.50 | 71.60 | 75.85 | 73.73 | 40.49 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.09 | -0.75 | 0.00 | -0.85 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 410.00 | 74.60 | 77.80 | 76.20 | 74.17 | +3.17 | +4.47% | 0.19 | 5 | 185 | 1.12 | -0.76 | 0.00 | -0.83 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 412.50 | 75.60 | 79.85 | 77.73 | 34.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.09 | -0.77 | 0.00 | -0.82 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 415.00 | 77.65 | 81.85 | 79.75 | 78.84 | -5.76 | -6.81% | 0.19 | 1 | 28 | 1.09 | -0.78 | 0.00 | -0.80 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 417.50 | 80.00 | 84.00 | 82.00 | 36.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.09 | -0.78 | 0.00 | -0.78 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 420.00 | 82.00 | 86.00 | 84.00 | 86.10 | +7.44 | +9.46% | 0.20 | 1 | 63 | 1.08 | -0.79 | 0.00 | -0.76 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 422.50 | 84.00 | 88.10 | 86.05 | 86.77 | +19.57 | +29.13% | 0.20 | 1 | 1 | 1.08 | -0.80 | 0.00 | -0.75 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 425.00 | 86.05 | 90.25 | 88.15 | 87.50 | +9.20 | +11.75% | 0.21 | 1 | 13 | 1.08 | -0.81 | 0.00 | -0.73 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 427.50 | 88.20 | 92.45 | 90.33 | % | 0.21 | 0 | 0 | 1.07 | -0.82 | 0.00 | -0.71 | 2/13/2026 3:59:42 PM EST | |||
| 430.00 | 90.50 | 94.55 | 92.53 | 92.15 | -4.97 | -5.12% | 0.22 | 2 | 12 | 1.08 | -0.82 | 0.00 | -0.69 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 432.50 | 92.50 | 96.70 | 94.60 | % | 0.22 | 0 | 0 | 1.07 | -0.83 | 0.00 | -0.67 | 2/13/2026 3:59:42 PM EST | |||
| 435.00 | 94.70 | 99.15 | 96.93 | 51.40 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.06 | -0.84 | 0.00 | -0.66 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 437.50 | 97.00 | 101.10 | 99.05 | % | 0.23 | 0 | 0 | 1.06 | -0.84 | 0.00 | -0.64 | 2/13/2026 3:59:42 PM EST | |||
| 440.00 | 99.20 | 103.35 | 101.28 | 104.30 | +33.35 | +47.01% | 0.23 | 1 | 20 | 1.06 | -0.85 | 0.00 | -0.62 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 442.50 | 101.50 | 105.50 | 103.50 | % | 0.23 | 0 | 0 | 1.06 | -0.86 | 0.00 | -0.60 | 2/13/2026 3:59:42 PM EST | |||
| 445.00 | 103.65 | 107.85 | 105.75 | 74.54 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.06 | -0.86 | 0.00 | -0.58 | 2/5/2026 | 2/13/2026 3:59:42 PM EST |
| 447.50 | 106.10 | 110.05 | 108.08 | % | 0.24 | 0 | 0 | 1.06 | -0.87 | 0.00 | -0.57 | 2/13/2026 3:59:42 PM EST | |||
| 450.00 | 108.20 | 112.25 | 110.23 | 92.14 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.05 | -0.87 | 0.00 | -0.55 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 452.50 | 111.45 | 114.50 | 112.98 | % | 0.25 | 0 | 0 | 1.08 | -0.88 | 0.00 | -0.53 | 2/13/2026 3:59:42 PM EST | |||
| 455.00 | 112.90 | 116.80 | 114.85 | 61.35 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.05 | -0.88 | 0.00 | -0.52 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 457.50 | 115.25 | 119.20 | 117.23 | % | 0.26 | 0 | 0 | 1.03 | -0.89 | 0.00 | -0.50 | 2/13/2026 3:59:42 PM EST | |||
| 460.00 | 117.55 | 121.85 | 119.70 | 110.80 | 0.00 | 0.00% | 0.26 | 0 | 76 | 1.02 | -0.89 | 0.00 | -0.48 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 462.50 | 119.90 | 123.85 | 121.88 | % | 0.26 | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.47 | 2/13/2026 3:59:42 PM EST | |||
| 465.00 | 122.25 | 126.15 | 124.20 | 123.08 | +52.78 | +75.08% | 0.27 | 1 | 12 | 1.03 | -0.90 | 0.00 | -0.45 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 467.50 | 124.60 | 128.55 | 126.58 | % | 0.27 | 0 | 0 | 1.02 | -0.91 | 0.00 | -0.43 | 2/13/2026 3:59:42 PM EST | |||
| 470.00 | 127.80 | 130.80 | 129.30 | 84.02 | 0.00 | 0.00% | 0.28 | 0 | 44 | 1.07 | -0.91 | 0.00 | -0.42 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 472.50 | 129.30 | 133.20 | 131.25 | % | 0.28 | 0 | 0 | 0.99 | -0.92 | 0.00 | -0.40 | 2/13/2026 3:59:42 PM EST | |||
| 475.00 | 131.70 | 135.55 | 133.63 | 68.07 | 0.00 | 0.00% | 0.28 | 0 | 15 | 1.00 | -0.92 | 0.00 | -0.39 | 1/29/2026 | 2/13/2026 3:59:42 PM EST |
| 477.50 | 134.95 | 137.95 | 136.45 | % | 0.29 | 0 | 0 | 1.06 | -0.92 | 0.00 | -0.38 | 2/13/2026 3:59:42 PM EST | |||
| 480.00 | 136.45 | 140.50 | 138.48 | 135.13 | 0.00 | 0.00% | 0.29 | 0 | 81 | 1.02 | -0.93 | 0.00 | -0.36 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 482.50 | 138.85 | 142.70 | 140.78 | % | 0.29 | 0 | 0 | 1.29 | -0.93 | 0.00 | -0.35 | 2/13/2026 3:59:42 PM EST | |||
| 485.00 | 140.95 | 145.40 | 143.18 | 84.40 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.30 | -0.93 | 0.00 | -0.33 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 487.50 | 143.35 | 147.80 | 145.58 | % | 0.30 | 0 | 0 | 1.32 | -0.94 | 0.00 | -0.33 | 2/13/2026 3:59:42 PM EST | |||
| 490.00 | 145.90 | 150.25 | 148.08 | 141.15 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.33 | -0.94 | 0.00 | -0.31 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 492.50 | 148.20 | 152.65 | 150.43 | % | 0.31 | 0 | 0 | 1.34 | -0.94 | 0.00 | -0.30 | 2/13/2026 3:59:42 PM EST | |||
| 495.00 | 150.60 | 155.00 | 152.80 | 114.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.32 | -0.94 | 0.00 | -0.29 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 500.00 | 155.50 | 159.95 | 157.73 | 110.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.34 | -0.95 | 0.00 | -0.27 | 2/6/2026 | 2/13/2026 3:59:42 PM EST |
| 505.00 | 160.35 | 164.80 | 162.58 | 51.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.37 | -0.95 | 0.00 | -0.25 | 1/27/2026 | 2/13/2026 3:59:42 PM EST |
| 510.00 | 165.20 | 169.70 | 167.45 | % | 0.33 | 0 | 0 | 1.39 | -0.96 | 0.00 | -0.23 | 2/13/2026 3:59:42 PM EST | |||
| 515.00 | 170.10 | 174.60 | 172.35 | 131.84 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.41 | -0.96 | 0.00 | -0.22 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 520.00 | 175.00 | 179.50 | 177.25 | % | 0.34 | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.20 | 2/13/2026 3:59:42 PM EST | |||
| 525.00 | 179.95 | 184.40 | 182.18 | % | 0.35 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.18 | 2/13/2026 3:59:42 PM EST | |||
| 530.00 | 184.90 | 189.35 | 187.13 | 81.80 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.44 | -0.97 | 0.00 | -0.17 | 1/13/2026 | 2/13/2026 3:59:42 PM EST |
| 540.00 | 194.80 | 199.25 | 197.03 | % | 0.36 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.12 | 2/13/2026 3:59:42 PM EST | |||
| 550.00 | 204.75 | 209.15 | 206.95 | 172.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.53 | -0.98 | 0.00 | -0.11 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 560.00 | 214.65 | 219.10 | 216.88 | 162.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.09 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 570.00 | 224.65 | 229.10 | 226.88 | 156.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.60 | -0.99 | 0.00 | -0.07 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 580.00 | 234.60 | 239.05 | 236.83 | % | 0.41 | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.06 | 2/13/2026 3:59:42 PM EST | |||
| 590.00 | 244.60 | 249.00 | 246.80 | 159.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.04 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 600.00 | 254.60 | 259.05 | 256.83 | 185.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.04 | 1/28/2026 | 2/13/2026 3:59:42 PM EST |
| 610.00 | 264.60 | 269.05 | 266.83 | % | 0.44 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.04 | 2/13/2026 3:59:42 PM EST | |||
| 620.00 | 274.60 | 279.05 | 276.83 | % | 0.45 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 630.00 | 284.60 | 289.05 | 286.83 | % | 0.46 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 640.00 | 294.60 | 299.05 | 296.83 | % | 0.46 | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 650.00 | 304.60 | 309.05 | 306.83 | 283.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |