Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $164.32 as of 2/13/2026 7:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 157.40 | 163.75 | 160.58 | 160.66 | +25.50 | +18.87% | 32.12 | 192 | 372 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 10.00 | 151.55 | 158.80 | 155.18 | 155.66 | +24.59 | +18.77% | 15.52 | 54 | 30 | 7.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 15.00 | 146.55 | 153.70 | 150.13 | 165.83 | 0.00 | 0.00% | 10.01 | 0 | 9 | 6.61 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:31 PM EST |
| 20.00 | 141.55 | 148.75 | 145.15 | 133.05 | 0.00 | 0.00% | 7.26 | 0 | 1 | 5.66 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 25.00 | 136.60 | 143.80 | 140.20 | % | 5.61 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 30.00 | 131.60 | 138.80 | 135.20 | 273.06 | 0.00 | 0.00% | 4.51 | 0 | 29 | 4.46 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 3:59:31 PM EST |
| 35.00 | 126.60 | 133.80 | 130.20 | % | 3.72 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 40.00 | 121.70 | 128.85 | 125.28 | 328.76 | 0.00 | 0.00% | 3.13 | 0 | 11 | 3.70 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/13/2026 3:59:31 PM EST |
| 45.00 | 116.65 | 123.85 | 120.25 | % | 2.67 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 50.00 | 111.75 | 118.90 | 115.33 | 114.47 | 0.00 | 0.00% | 2.31 | 0 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:31 PM EST |
| 55.00 | 106.75 | 113.90 | 110.33 | % | 2.01 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 60.00 | 101.45 | 108.95 | 105.20 | % | 1.75 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 65.00 | 96.80 | 103.95 | 100.38 | % | 1.54 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 70.00 | 91.75 | 98.95 | 95.35 | 82.55 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 75.00 | 86.80 | 93.90 | 90.35 | 144.10 | 0.00 | 0.00% | 1.20 | 0 | 9 | 2.19 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 2/13/2026 3:59:31 PM EST |
| 80.00 | 81.85 | 89.00 | 85.43 | 158.96 | 0.00 | 0.00% | 1.07 | 0 | 19 | 2.03 | 0.99 | 0.00 | -0.02 | 12/29/2025 | 2/13/2026 3:59:31 PM EST |
| 85.00 | 76.30 | 84.10 | 80.20 | 81.28 | 0.00 | 0.00% | 0.94 | 0 | 15 | 1.90 | 0.99 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 3:59:31 PM EST |
| 90.00 | 71.40 | 79.20 | 75.30 | 76.12 | 0.00 | 0.00% | 0.84 | 0 | 31 | 1.79 | 0.99 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 3:59:31 PM EST |
| 95.00 | 68.60 | 73.90 | 71.25 | 72.55 | 0.00 | 0.00% | 0.75 | 0 | 32 | 1.61 | 0.98 | 0.00 | -0.05 | 2/10/2026 | 2/13/2026 3:59:31 PM EST |
| 100.00 | 64.30 | 69.20 | 66.75 | 67.34 | +22.92 | +51.60% | 0.67 | 5 | 167 | 1.52 | 0.97 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 105.00 | 58.90 | 64.20 | 61.55 | 51.36 | 0.00 | 0.00% | 0.59 | 0 | 77 | 1.41 | 0.96 | 0.00 | -0.07 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 110.00 | 54.40 | 58.15 | 56.28 | 43.65 | +7.34 | +20.22% | 0.51 | 2 | 111 | 1.19 | 0.95 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 115.00 | 49.85 | 52.90 | 51.38 | 50.97 | +0.41 | +0.82% | 0.45 | 21 | 106 | 1.06 | 0.93 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 120.00 | 45.00 | 48.45 | 46.73 | 45.15 | +17.15 | +61.25% | 0.39 | 28 | 150 | 0.73 | 0.91 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 125.00 | 40.80 | 44.30 | 42.55 | 42.29 | +17.90 | +73.40% | 0.34 | 14 | 81 | 0.80 | 0.89 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 130.00 | 36.60 | 40.05 | 38.33 | 39.90 | +18.75 | +88.66% | 0.29 | 258 | 112 | 0.79 | 0.86 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 135.00 | 32.50 | 36.05 | 34.28 | 36.20 | +17.90 | +97.82% | 0.25 | 22 | 66 | 0.78 | 0.83 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 140.00 | 28.60 | 30.10 | 29.35 | 30.49 | +15.09 | +97.99% | 0.21 | 77 | 315 | 0.70 | 0.79 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 145.00 | 25.50 | 26.35 | 25.93 | 26.00 | +13.19 | +102.97% | 0.18 | 182 | 415 | 0.71 | 0.75 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 150.00 | 22.15 | 23.35 | 22.75 | 23.00 | +11.80 | +105.36% | 0.15 | 518 | 926 | 0.72 | 0.71 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 155.00 | 19.30 | 19.85 | 19.58 | 19.57 | +10.42 | +113.88% | 0.13 | 409 | 1,786 | 0.71 | 0.66 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 160.00 | 16.60 | 17.00 | 16.80 | 16.77 | +9.13 | +119.51% | 0.11 | 946 | 867 | 0.70 | 0.60 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 165.00 | 14.05 | 14.35 | 14.20 | 14.35 | +8.10 | +129.60% | 0.09 | 687 | 528 | 0.70 | 0.55 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 170.00 | 11.85 | 12.10 | 11.98 | 11.98 | +6.77 | +129.95% | 0.07 | 576 | 477 | 0.69 | 0.49 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 175.00 | 9.85 | 10.15 | 10.00 | 9.98 | +5.78 | +137.62% | 0.06 | 606 | 1,429 | 0.69 | 0.43 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 180.00 | 8.20 | 8.50 | 8.35 | 8.35 | +4.95 | +145.59% | 0.05 | 2,609 | 1,025 | 0.69 | 0.38 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 185.00 | 6.80 | 7.20 | 7.00 | 6.96 | +3.91 | +128.20% | 0.04 | 398 | 829 | 0.69 | 0.33 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 190.00 | 5.60 | 5.85 | 5.73 | 5.75 | +3.16 | +122.01% | 0.03 | 635 | 1,807 | 0.69 | 0.29 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 195.00 | 4.65 | 4.90 | 4.78 | 4.70 | +2.58 | +121.70% | 0.02 | 178 | 988 | 0.69 | 0.25 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 200.00 | 3.65 | 3.95 | 3.80 | 3.65 | +1.84 | +101.66% | 0.02 | 3,224 | 15,435 | 0.69 | 0.22 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 210.00 | 2.58 | 2.80 | 2.69 | 2.68 | +1.25 | +87.42% | 0.01 | 300 | 2,006 | 0.70 | 0.16 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 220.00 | 1.80 | 1.89 | 1.85 | 1.90 | +0.90 | +90.00% | 0.01 | 617 | 4,493 | 0.71 | 0.12 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 230.00 | 1.22 | 1.41 | 1.32 | 1.33 | +0.53 | +66.25% | 0.01 | 742 | 4,783 | 0.72 | 0.09 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 240.00 | 0.90 | 0.99 | 0.95 | 0.94 | +0.36 | +62.07% | 0.00 | 295 | 5,810 | 0.74 | 0.07 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 250.00 | 0.62 | 0.74 | 0.68 | 0.68 | +0.18 | +36.00% | 0.00 | 858 | 7,017 | 0.75 | 0.05 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 260.00 | 0.47 | 0.55 | 0.51 | 0.56 | +0.06 | +12.00% | 0.00 | 133 | 4,437 | 0.76 | 0.04 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 270.00 | 0.40 | 0.49 | 0.45 | 0.41 | +0.08 | +24.25% | 0.00 | 105 | 15,222 | 0.80 | 0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 280.00 | 0.31 | 0.39 | 0.35 | 0.33 | -0.03 | -8.34% | 0.00 | 209 | 3,090 | 0.81 | 0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 290.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.20 | -40.00% | 0.00 | 68 | 1,666 | 0.86 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 300.00 | 0.22 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 2,226 | 13,759 | 0.85 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 310.00 | 0.09 | 0.22 | 0.16 | 0.16 | -0.19 | -54.29% | 0.00 | 57 | 1,758 | 0.84 | 0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 320.00 | 0.15 | 0.20 | 0.18 | 0.21 | -0.03 | -12.50% | 0.00 | 71 | 1,680 | 0.90 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 330.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 28 | 1,550 | 0.89 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 340.00 | 0.06 | 0.20 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 10 | 1,776 | 0.92 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 350.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 137 | 5,628 | 0.95 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 360.00 | 0.07 | 0.19 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 17 | 1,724 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 370.00 | 0.09 | 0.13 | 0.11 | 0.11 | +0.03 | +37.50% | 0.00 | 183 | 1,258 | 1.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 380.00 | 0.01 | 0.28 | 0.15 | 0.10 | +0.09 | +900.00% | 0.00 | 36 | 761 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 390.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 309 | 1,451 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 400.00 | 0.05 | 0.11 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 224 | 6,947 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 410.00 | 0.01 | 0.25 | 0.13 | 0.12 | +0.10 | +500.00% | 0.00 | 4 | 1,174 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 420.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 13 | 1,335 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 430.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 564 | 1.18 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:31 PM EST |
| 440.00 | 0.03 | 0.26 | 0.15 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 918 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 450.00 | 0.03 | 0.10 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 8 | 2,372 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 1.28 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 470.00 | 0.00 | 0.16 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 363 | 1.31 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:31 PM EST |
| 480.00 | 0.00 | 0.18 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 37 | 885 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:31 PM EST |
| 500.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 70 | 5,257 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 510.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 1.37 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:31 PM EST |
| 520.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:31 PM EST |
| 530.00 | 0.02 | 0.34 | 0.18 | 0.04 | -0.02 | -33.34% | 0.00 | 486 | 477 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 540.00 | 0.01 | 0.43 | 0.22 | 0.06 | -0.09 | -60.00% | 0.00 | 24 | 192 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 521 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 560.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 13 | 841 | 1.25 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 570.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.67 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:31 PM EST |
| 580.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,324 | 2.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:31 PM EST |
| 590.00 | 0.00 | 4.35 | 2.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 2.46 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 60 | 1,521 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 610.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 692 | 1.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:31 PM EST |
| 620.00 | 0.00 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 221 | 2.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:31 PM EST |
| 630.00 | 0.00 | 4.35 | 2.18 | 0.04 | -0.08 | -66.67% | 0.00 | 14 | 86 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 640.00 | 0.00 | 4.35 | 2.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:31 PM EST |
| 650.00 | 0.00 | 4.35 | 2.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 436 | 2.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 660.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.27 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 3:59:31 PM EST |
| 670.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.59 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 680.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.65 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 690.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 48 | 892 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 700.00 | 0.01 | 0.11 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 126 | 1,462 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 710.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.10 | +1,000.00% | 0.00 | 509 | 76 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 720.00 | 0.00 | 2.49 | 1.25 | 0.20 | +0.17 | +566.67% | 0.00 | 529 | 430 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 730.00 | 0.00 | 2.80 | 1.40 | 0.19 | +0.16 | +533.34% | 0.00 | 671 | 25 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 740.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:31 PM EST |
| 750.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 743 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 760.00 | 0.00 | 4.35 | 2.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.78 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:31 PM EST |
| 770.00 | 0.00 | 4.35 | 2.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:31 PM EST |
| 780.00 | 0.00 | 3.90 | 1.95 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 790.00 | 0.00 | 4.35 | 2.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 724 | 2.83 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:31 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 874 | 1.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 810.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,643 | 1.85 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 820.00 | 0.00 | 0.19 | 0.10 | 0.03 | +0.01 | +50.00% | 0.00 | 48 | 2,103 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 830.00 | 0.00 | 2.70 | 1.35 | 0.04 | -0.16 | -80.00% | 0.00 | 17 | 441 | 2.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 840.00 | 0.00 | 0.15 | 0.08 | 0.25 | +0.22 | +733.34% | 0.00 | 1 | 690 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 850.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 718 | 2.14 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:31 PM EST |
| 860.00 | 0.00 | 0.84 | 0.42 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.78 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:31 PM EST |
| 870.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 278 | 663 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 1,711 | 1.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 809 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:31 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:31 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.44 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 259 | 2.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 30.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 1,397 | 2.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3,963 | 2.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:31 PM EST |
| 40.00 | 0.00 | 0.36 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 2.21 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.05 | 0 | 776 | 3.40 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:31 PM EST |
| 50.00 | 0.02 | 1.70 | 0.86 | 0.02 | -0.31 | -93.94% | 0.02 | 5 | 434 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 60.00 | 0.02 | 1.00 | 0.51 | 4.45 | +4.04 | +985.37% | 0.01 | 1 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 65.00 | 0.00 | 4.35 | 2.18 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.23 | -82.15% | 0.00 | 107 | 5 | 1.34 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 75.00 | 0.01 | 0.37 | 0.19 | 0.13 | -0.44 | -77.20% | 0.00 | 117 | 766 | 1.07 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 80.00 | 0.05 | 0.51 | 0.28 | 0.23 | -0.52 | -69.34% | 0.00 | 339 | 130 | 1.07 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 85.00 | 0.10 | 0.47 | 0.29 | 0.25 | -0.64 | -71.91% | 0.00 | 4 | 234 | 1.03 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 90.00 | 0.30 | 0.52 | 0.41 | 0.33 | -0.88 | -72.73% | 0.00 | 842 | 940 | 1.03 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 95.00 | 0.18 | 0.63 | 0.41 | 0.44 | -1.10 | -71.43% | 0.00 | 66 | 401 | 0.93 | -0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 100.00 | 0.60 | 0.75 | 0.68 | 0.64 | -1.50 | -70.10% | 0.01 | 736 | 2,613 | 0.95 | -0.03 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 105.00 | 0.75 | 1.08 | 0.92 | 0.91 | -1.81 | -66.55% | 0.01 | 73 | 379 | 0.93 | -0.04 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 110.00 | 0.99 | 1.27 | 1.13 | 1.07 | -2.53 | -70.28% | 0.01 | 589 | 1,022 | 0.88 | -0.05 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 115.00 | 1.33 | 1.47 | 1.40 | 1.45 | -2.98 | -67.27% | 0.01 | 190 | 803 | 0.85 | -0.07 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 120.00 | 1.75 | 1.95 | 1.85 | 1.85 | -3.95 | -68.11% | 0.02 | 373 | 1,969 | 0.83 | -0.09 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 125.00 | 2.26 | 2.48 | 2.37 | 2.26 | -4.79 | -67.95% | 0.02 | 185 | 721 | 0.81 | -0.11 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 130.00 | 2.91 | 3.20 | 3.06 | 3.00 | -5.90 | -66.30% | 0.02 | 527 | 2,550 | 0.79 | -0.14 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 135.00 | 3.70 | 3.95 | 3.83 | 3.81 | -7.19 | -65.37% | 0.03 | 894 | 1,782 | 0.76 | -0.17 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 140.00 | 4.70 | 5.00 | 4.85 | 4.93 | -8.37 | -62.94% | 0.03 | 510 | 1,533 | 0.75 | -0.21 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 145.00 | 6.00 | 6.25 | 6.13 | 6.25 | -9.75 | -60.94% | 0.04 | 347 | 2,290 | 0.73 | -0.25 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 150.00 | 7.60 | 7.95 | 7.78 | 7.80 | -10.20 | -56.67% | 0.05 | 1,185 | 3,171 | 0.73 | -0.29 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 155.00 | 9.45 | 9.75 | 9.60 | 9.48 | -12.92 | -57.68% | 0.06 | 318 | 834 | 0.72 | -0.34 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 160.00 | 11.60 | 11.90 | 11.75 | 11.70 | -13.56 | -53.69% | 0.07 | 714 | 1,073 | 0.71 | -0.40 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 165.00 | 13.90 | 14.90 | 14.40 | 14.18 | -15.12 | -51.61% | 0.09 | 1,514 | 3,399 | 0.70 | -0.46 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 170.00 | 16.75 | 17.15 | 16.95 | 16.95 | -16.05 | -48.64% | 0.10 | 749 | 1,745 | 0.70 | -0.51 | 0.01 | -0.21 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 175.00 | 19.75 | 20.30 | 20.03 | 20.20 | -16.70 | -45.26% | 0.11 | 211 | 3,708 | 0.70 | -0.57 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 180.00 | 23.00 | 23.60 | 23.30 | 21.88 | -18.49 | -45.81% | 0.13 | 44 | 2,200 | 0.69 | -0.62 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 185.00 | 25.85 | 27.95 | 26.90 | 25.65 | -20.05 | -43.88% | 0.15 | 106 | 2,086 | 0.69 | -0.67 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 190.00 | 29.80 | 31.10 | 30.45 | 31.15 | -19.00 | -37.89% | 0.16 | 43 | 3,651 | 0.68 | -0.71 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 195.00 | 32.60 | 35.10 | 33.85 | 35.00 | -19.76 | -36.09% | 0.17 | 103 | 1,268 | 0.63 | -0.75 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 200.00 | 37.65 | 39.10 | 38.38 | 38.90 | -20.00 | -33.96% | 0.19 | 416 | 5,855 | 0.65 | -0.78 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 210.00 | 45.40 | 48.75 | 47.08 | 45.92 | -22.29 | -32.68% | 0.22 | 27 | 4,840 | 0.82 | -0.84 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 220.00 | 55.60 | 57.05 | 56.33 | 56.75 | -21.90 | -27.85% | 0.26 | 96 | 4,576 | 0.74 | -0.88 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 230.00 | 65.50 | 67.50 | 66.50 | 66.22 | -22.12 | -25.04% | 0.29 | 28 | 5,091 | 0.85 | -0.91 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 240.00 | 73.75 | 77.50 | 75.63 | 75.52 | -22.92 | -23.29% | 0.32 | 100 | 2,388 | 0.89 | -0.93 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 250.00 | 83.55 | 88.80 | 86.18 | 83.67 | -24.60 | -22.73% | 0.34 | 27 | 3,334 | 1.12 | -0.95 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 260.00 | 93.40 | 97.45 | 95.43 | 95.47 | -23.08 | -19.47% | 0.37 | 80 | 2,756 | 1.06 | -0.96 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 270.00 | 102.10 | 108.40 | 105.25 | 105.32 | -25.24 | -19.34% | 0.39 | 133 | 2,299 | 1.22 | -0.97 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 280.00 | 111.75 | 117.00 | 114.38 | 113.35 | -21.85 | -16.17% | 0.41 | 14 | 232 | 1.13 | -0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 290.00 | 121.45 | 128.65 | 125.05 | 142.50 | -2.75 | -1.90% | 0.43 | 14 | 118 | 1.37 | -0.98 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 300.00 | 131.45 | 138.75 | 135.10 | 135.58 | -21.47 | -13.68% | 0.45 | 1,450 | 127 | 1.43 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 310.00 | 141.40 | 149.10 | 145.25 | 146.45 | -25.60 | -14.88% | 0.47 | 61 | 6 | 1.52 | -0.99 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 320.00 | 151.40 | 158.70 | 155.05 | 149.60 | -28.35 | -15.94% | 0.48 | 390 | 34 | 1.54 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 330.00 | 161.40 | 168.70 | 165.05 | 167.20 | -16.80 | -9.13% | 0.50 | 56 | 5 | 1.59 | -0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 340.00 | 171.40 | 178.70 | 175.05 | 173.60 | -24.85 | -12.53% | 0.51 | 22,535 | 1,061 | 1.63 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 350.00 | 181.40 | 188.80 | 185.10 | 187.20 | -24.85 | -11.72% | 0.53 | 1,020 | 57 | 1.69 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 360.00 | 192.75 | 198.70 | 195.73 | 196.85 | -25.20 | -11.35% | 0.54 | 690 | 36 | 1.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 370.00 | 201.45 | 208.90 | 205.18 | 206.50 | -25.55 | -11.02% | 0.55 | 960 | 54 | 1.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 380.00 | 211.40 | 218.75 | 215.08 | 216.90 | -25.15 | -10.39% | 0.57 | 790 | 41 | 1.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 390.00 | 221.55 | 229.00 | 225.28 | 226.85 | -25.20 | -10.00% | 0.58 | 910 | 44 | 1.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 400.00 | 231.60 | 238.85 | 235.23 | 248.38 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 410.00 | 241.40 | 248.75 | 245.08 | 263.86 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 420.00 | 251.45 | 258.75 | 255.10 | 187.49 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:31 PM EST |
| 430.00 | 261.40 | 269.00 | 265.20 | 157.15 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:31 PM EST |
| 440.00 | 271.40 | 278.70 | 275.05 | 203.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:31 PM EST |
| 450.00 | 281.45 | 288.75 | 285.10 | 195.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 2/13/2026 3:59:31 PM EST |
| 460.00 | 292.60 | 298.95 | 295.78 | 186.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:31 PM EST |
| 470.00 | 301.40 | 308.70 | 305.05 | 198.75 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 3:59:31 PM EST |
| 480.00 | 311.40 | 318.75 | 315.08 | 172.64 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 2/13/2026 3:59:31 PM EST |
| 490.00 | 321.75 | 328.75 | 325.25 | 226.69 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:31 PM EST |
| 500.00 | 331.40 | 339.00 | 335.20 | 215.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 3:59:31 PM EST |
| 510.00 | 341.70 | 348.45 | 345.08 | 210.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:31 PM EST |
| 520.00 | 351.45 | 359.00 | 355.23 | 220.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:31 PM EST |
| 530.00 | 361.50 | 369.00 | 365.25 | 210.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:31 PM EST |
| 540.00 | 371.45 | 378.80 | 375.13 | 216.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 2/13/2026 3:59:31 PM EST |
| 550.00 | 381.55 | 388.70 | 385.13 | 304.35 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:31 PM EST |
| 560.00 | 391.45 | 398.75 | 395.10 | 314.37 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 3:59:31 PM EST |
| 570.00 | 401.50 | 408.70 | 405.10 | 225.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:31 PM EST |
| 580.00 | 411.45 | 418.70 | 415.08 | 240.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:31 PM EST |
| 590.00 | 421.40 | 428.75 | 425.08 | 241.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 3:59:31 PM EST |
| 600.00 | 431.50 | 438.75 | 435.13 | 271.90 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 2/13/2026 3:59:31 PM EST |
| 610.00 | 441.40 | 448.50 | 444.95 | 267.60 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:31 PM EST |
| 620.00 | 451.50 | 459.00 | 455.25 | 274.85 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 3:59:31 PM EST |
| 630.00 | 461.60 | 468.75 | 465.18 | 304.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 2/13/2026 3:59:31 PM EST |
| 640.00 | 471.45 | 478.80 | 475.13 | 335.33 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 2/13/2026 3:59:31 PM EST |
| 650.00 | 481.40 | 488.70 | 485.05 | 288.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/13/2026 3:59:31 PM EST |
| 660.00 | 491.40 | 498.75 | 495.08 | 315.80 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:31 PM EST |
| 670.00 | 501.45 | 508.70 | 505.08 | % | 0.75 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 680.00 | 511.45 | 518.70 | 515.08 | 317.85 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 2/13/2026 3:59:31 PM EST |
| 690.00 | 521.55 | 528.75 | 525.15 | 314.54 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 3:59:31 PM EST |
| 700.00 | 531.55 | 538.80 | 535.18 | 351.06 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 3:59:31 PM EST |
| 710.00 | 541.50 | 548.75 | 545.13 | 354.05 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:31 PM EST |
| 720.00 | 551.45 | 558.85 | 555.15 | 337.90 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 3:59:31 PM EST |
| 730.00 | 562.95 | 568.70 | 565.83 | 373.10 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:31 PM EST |
| 740.00 | 571.40 | 578.70 | 575.05 | 381.35 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:31 PM EST |
| 750.00 | 581.55 | 588.75 | 585.15 | 387.60 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:31 PM EST |
| 760.00 | 591.95 | 598.35 | 595.15 | 392.25 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:31 PM EST |
| 770.00 | 601.40 | 608.75 | 605.08 | % | 0.79 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 780.00 | 611.45 | 618.70 | 615.08 | % | 0.79 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 790.00 | 621.40 | 628.75 | 625.08 | 369.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 2/13/2026 3:59:31 PM EST |
| 800.00 | 631.40 | 638.75 | 635.08 | 414.96 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 3:59:31 PM EST |
| 810.00 | 641.55 | 648.75 | 645.15 | % | 0.80 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 820.00 | 651.45 | 658.75 | 655.10 | % | 0.80 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 830.00 | 661.40 | 669.00 | 665.20 | % | 0.80 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 840.00 | 672.25 | 679.00 | 675.63 | % | 0.80 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 850.00 | 681.50 | 689.00 | 685.25 | % | 0.81 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 860.00 | 691.75 | 698.55 | 695.15 | % | 0.81 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 870.00 | 701.40 | 709.00 | 705.20 | % | 0.81 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 880.00 | 711.45 | 718.90 | 715.18 | % | 0.81 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST |