Options Chain for CATERPILLAR INC COM (CAT) - $774.20 as of 2/16/2026 1:29:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 442.90 | 447.15 | 445.03 | % | 1.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 340.00 | 433.00 | 437.25 | 435.13 | % | 1.28 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 350.00 | 422.85 | 427.20 | 425.03 | 307.35 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 360.00 | 413.05 | 417.30 | 415.18 | % | 1.15 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 370.00 | 403.05 | 407.50 | 405.28 | % | 1.10 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 380.00 | 393.10 | 397.35 | 395.23 | % | 1.04 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 390.00 | 383.10 | 387.40 | 385.25 | % | 0.99 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 400.00 | 373.15 | 377.40 | 375.28 | % | 0.94 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 405.00 | 368.30 | 372.40 | 370.35 | % | 0.91 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 410.00 | 363.35 | 367.45 | 365.40 | % | 0.89 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 415.00 | 358.35 | 362.05 | 360.20 | % | 0.87 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 420.00 | 353.35 | 357.10 | 355.23 | 225.30 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 425.00 | 348.20 | 352.45 | 350.33 | % | 0.82 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 430.00 | 343.35 | 347.45 | 345.40 | % | 0.80 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 435.00 | 338.20 | 342.50 | 340.35 | % | 0.78 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 440.00 | 333.05 | 337.40 | 335.23 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 445.00 | 328.25 | 332.50 | 330.38 | % | 0.74 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 450.00 | 323.25 | 327.50 | 325.38 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 455.00 | 318.45 | 322.20 | 320.33 | 191.59 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 460.00 | 313.45 | 317.15 | 315.30 | % | 0.69 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 465.00 | 308.45 | 312.55 | 310.50 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 470.00 | 303.30 | 307.55 | 305.43 | % | 0.65 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 475.00 | 298.50 | 302.25 | 300.38 | 196.45 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 480.00 | 293.30 | 297.20 | 295.25 | 185.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 485.00 | 288.50 | 292.25 | 290.38 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 490.00 | 283.35 | 287.60 | 285.48 | % | 0.58 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 495.00 | 278.55 | 282.25 | 280.40 | 170.65 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 500.00 | 273.55 | 277.70 | 275.63 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 505.00 | 268.55 | 272.30 | 270.43 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 510.00 | 263.55 | 267.70 | 265.63 | 124.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 515.00 | 258.60 | 262.85 | 260.73 | 119.55 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 520.00 | 253.60 | 257.35 | 255.48 | 152.15 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 525.00 | 248.50 | 252.35 | 250.43 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 530.00 | 243.50 | 247.35 | 245.43 | % | 0.46 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 535.00 | 238.50 | 242.55 | 240.53 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 540.00 | 234.00 | 236.85 | 235.43 | 240.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 545.00 | 228.70 | 232.45 | 230.58 | 181.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 550.00 | 223.70 | 227.85 | 225.78 | 173.75 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.82 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 555.00 | 218.60 | 222.85 | 220.73 | % | 0.40 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 560.00 | 213.60 | 217.90 | 215.75 | 79.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 2/13/2026 3:59:52 PM EST |
| 565.00 | 208.70 | 212.90 | 210.80 | % | 0.37 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 570.00 | 204.00 | 207.00 | 205.50 | 193.43 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 575.00 | 199.00 | 203.00 | 201.00 | 91.65 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.74 | 1.00 | 0.00 | -0.03 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 580.00 | 194.00 | 198.00 | 196.00 | 63.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.72 | 1.00 | 0.00 | -0.04 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 585.00 | 189.00 | 192.10 | 190.55 | 69.35 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.69 | 1.00 | 0.00 | -0.08 | 1/28/2026 | 2/13/2026 3:59:52 PM EST |
| 590.00 | 184.50 | 187.15 | 185.83 | % | 0.31 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.11 | 2/13/2026 3:59:52 PM EST | |||
| 595.00 | 179.50 | 182.20 | 180.85 | % | 0.30 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.09 | 2/13/2026 3:59:52 PM EST | |||
| 600.00 | 174.50 | 177.30 | 175.90 | 179.75 | +11.62 | +6.92% | 0.29 | 2 | 18 | 0.65 | 0.99 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 605.00 | 169.50 | 172.90 | 171.20 | 61.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.10 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 610.00 | 164.50 | 167.45 | 165.98 | 106.38 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.59 | 0.99 | 0.00 | -0.14 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 615.00 | 159.50 | 162.50 | 161.00 | 159.29 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.12 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 620.00 | 154.50 | 157.60 | 156.05 | 161.58 | +35.93 | +28.60% | 0.25 | 1 | 25 | 0.59 | 0.99 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 625.00 | 149.55 | 152.75 | 151.15 | 48.43 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.58 | 0.99 | 0.00 | -0.13 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 630.00 | 145.00 | 147.85 | 146.43 | 116.07 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.54 | 0.98 | 0.00 | -0.19 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 635.00 | 140.00 | 143.00 | 141.50 | 131.01 | +48.31 | +58.42% | 0.22 | 2 | 4 | 0.53 | 0.98 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 640.00 | 135.00 | 138.15 | 136.58 | 72.64 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.52 | 0.97 | 0.00 | -0.21 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 645.00 | 130.15 | 133.30 | 131.73 | 84.58 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.51 | 0.97 | 0.00 | -0.23 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 650.00 | 125.30 | 129.00 | 127.15 | 124.00 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.50 | 0.96 | 0.00 | -0.25 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 655.00 | 120.55 | 124.25 | 122.40 | 108.08 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.50 | 0.96 | 0.00 | -0.26 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 660.00 | 115.80 | 119.80 | 117.80 | 123.84 | +18.41 | +17.47% | 0.18 | 1 | 14 | 0.49 | 0.95 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 665.00 | 111.00 | 115.15 | 113.08 | 83.43 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.49 | 0.94 | 0.00 | -0.31 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 670.00 | 106.50 | 109.55 | 108.03 | 116.00 | +20.50 | +21.47% | 0.16 | 1 | 20 | 0.37 | 0.94 | 0.00 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 675.00 | 101.70 | 104.95 | 103.33 | 111.30 | +53.33 | +92.00% | 0.15 | 1 | 2 | 0.38 | 0.93 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 680.00 | 97.10 | 100.30 | 98.70 | 106.00 | +12.85 | +13.80% | 0.15 | 4 | 18 | 0.38 | 0.92 | 0.00 | -0.37 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 685.00 | 92.55 | 95.75 | 94.15 | 86.31 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.38 | 0.91 | 0.00 | -0.39 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 690.00 | 88.15 | 91.25 | 89.70 | 95.73 | +5.73 | +6.37% | 0.13 | 1 | 9 | 0.38 | 0.90 | 0.00 | -0.41 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 695.00 | 84.05 | 86.90 | 85.48 | 75.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | 0.88 | 0.00 | -0.44 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 700.00 | 79.40 | 82.55 | 80.98 | 72.85 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.39 | 0.87 | 0.00 | -0.47 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 705.00 | 75.35 | 78.25 | 76.80 | 75.41 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.39 | 0.85 | 0.00 | -0.49 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 710.00 | 70.85 | 74.00 | 72.43 | 52.72 | -7.80 | -12.89% | 0.10 | 1 | 10 | 0.38 | 0.84 | 0.00 | -0.52 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 715.00 | 66.70 | 69.85 | 68.28 | 68.00 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.38 | 0.82 | 0.00 | -0.54 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 720.00 | 62.60 | 65.80 | 64.20 | 38.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.38 | 0.80 | 0.00 | -0.57 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 725.00 | 58.70 | 61.90 | 60.30 | 62.43 | +24.44 | +64.34% | 0.08 | 1 | 12 | 0.38 | 0.78 | 0.00 | -0.59 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 730.00 | 55.10 | 57.70 | 56.40 | 58.56 | -10.69 | -15.44% | 0.08 | 59 | 61 | 0.38 | 0.76 | 0.00 | -0.62 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 735.00 | 51.60 | 54.50 | 53.05 | 43.65 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.38 | 0.74 | 0.00 | -0.64 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 740.00 | 48.45 | 50.60 | 49.53 | 52.98 | +11.43 | +27.51% | 0.07 | 1 | 43 | 0.38 | 0.71 | 0.00 | -0.66 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 745.00 | 44.70 | 47.75 | 46.23 | 50.90 | +12.05 | +31.02% | 0.06 | 2 | 29 | 0.38 | 0.69 | 0.01 | -0.67 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 750.00 | 40.95 | 43.85 | 42.40 | 48.37 | -1.78 | -3.55% | 0.06 | 2 | 141 | 0.37 | 0.66 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 755.00 | 38.20 | 40.95 | 39.58 | 46.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | 0.64 | 0.01 | -0.70 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 760.00 | 34.85 | 38.25 | 36.55 | 37.55 | +7.02 | +23.00% | 0.05 | 7 | 46 | 0.38 | 0.61 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 765.00 | 31.90 | 35.40 | 33.65 | 36.18 | +5.83 | +19.21% | 0.04 | 5 | 2 | 0.37 | 0.58 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 770.00 | 29.35 | 32.60 | 30.98 | 31.12 | -0.38 | -1.21% | 0.04 | 16 | 36 | 0.37 | 0.55 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 775.00 | 26.80 | 30.05 | 28.43 | 28.52 | +5.17 | +22.15% | 0.04 | 4 | 3 | 0.37 | 0.53 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 780.00 | 24.45 | 27.00 | 25.73 | 26.82 | -2.66 | -9.03% | 0.03 | 8 | 24 | 0.37 | 0.50 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 785.00 | 22.15 | 25.05 | 23.60 | 22.67 | +3.22 | +16.56% | 0.03 | 6 | 1 | 0.37 | 0.47 | 0.01 | -0.70 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 790.00 | 20.15 | 23.20 | 21.68 | 21.67 | -3.38 | -13.50% | 0.03 | 8 | 31 | 0.37 | 0.44 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 795.00 | 18.00 | 21.30 | 19.65 | 20.80 | +4.85 | +30.41% | 0.02 | 2 | 1 | 0.37 | 0.41 | 0.01 | -0.68 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 800.00 | 16.55 | 18.10 | 17.33 | 17.65 | +4.17 | +30.94% | 0.02 | 17 | 38 | 0.37 | 0.38 | 0.01 | -0.66 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 805.00 | 14.85 | 16.90 | 15.88 | 15.87 | +2.80 | +21.43% | 0.02 | 93 | 6 | 0.37 | 0.36 | 0.01 | -0.64 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 810.00 | 13.55 | 15.55 | 14.55 | 14.55 | +1.95 | +15.48% | 0.02 | 91 | 21 | 0.37 | 0.33 | 0.01 | -0.62 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 815.00 | 11.80 | 14.60 | 13.20 | 10.54 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.37 | 0.30 | 0.01 | -0.59 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 820.00 | 10.40 | 12.90 | 11.65 | 12.56 | -1.22 | -8.86% | 0.01 | 3 | 13 | 0.37 | 0.28 | 0.01 | -0.57 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 825.00 | 9.50 | 10.85 | 10.18 | 10.48 | -2.00 | -16.03% | 0.01 | 11 | 3 | 0.37 | 0.26 | 0.00 | -0.54 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 830.00 | 8.25 | 10.35 | 9.30 | 9.62 | +2.47 | +34.55% | 0.01 | 3 | 20 | 0.37 | 0.23 | 0.00 | -0.51 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 835.00 | 7.25 | 9.80 | 8.53 | 8.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.21 | 0.00 | -0.48 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 840.00 | 5.50 | 8.65 | 7.08 | 7.56 | -0.11 | -1.44% | 0.01 | 1 | 27 | 0.38 | 0.19 | 0.00 | -0.45 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 850.00 | 5.05 | 6.15 | 5.60 | 6.40 | -1.18 | -15.57% | 0.01 | 2 | 15 | 0.37 | 0.16 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 860.00 | 3.90 | 5.10 | 4.50 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.37 | 0.13 | 0.00 | -0.34 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 870.00 | 2.26 | 4.40 | 3.33 | 3.90 | +0.67 | +20.75% | 0.00 | 3 | 18 | 0.37 | 0.10 | 0.00 | -0.28 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 880.00 | 2.13 | 3.25 | 2.69 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.08 | 0.00 | -0.24 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 890.00 | 0.69 | 2.06 | 1.38 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.20 | 2/13/2026 3:59:52 PM EST | |||
| 900.00 | 0.67 | 1.49 | 1.08 | 1.50 | -0.44 | -22.68% | 0.00 | 2 | 5 | 0.35 | 0.05 | 0.00 | -0.16 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 910.00 | 0.95 | 1.20 | 1.08 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.04 | 0.00 | -0.13 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 920.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.10 | 2/13/2026 3:59:52 PM EST | |||
| 930.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.08 | 2/13/2026 3:59:52 PM EST | |||
| 940.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.06 | 2/13/2026 3:59:52 PM EST | |||
| 950.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 960.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 970.00 | 0.00 | 2.87 | 1.44 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 980.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 990.00 | 0.00 | 2.70 | 1.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 1,000.00 | 0.00 | 2.36 | 1.18 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 1,010.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 1,020.00 | 0.00 | 2.59 | 1.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,030.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,040.00 | 0.02 | 1.61 | 0.82 | 0.15 | +0.03 | +25.00% | 0.00 | 2 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 1,050.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,060.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,070.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,080.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,090.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,100.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,110.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,120.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,130.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,140.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,150.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,160.00 | 0.00 | 2.76 | 1.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.01 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 157 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.01 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.89 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 2.81 | 1.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.60 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 425.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 445.00 | 0.00 | 3.40 | 1.70 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 455.00 | 0.00 | 2.74 | 1.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 2.74 | 1.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 465.00 | 0.00 | 2.74 | 1.37 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 470.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 475.00 | 0.00 | 2.55 | 1.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 2.54 | 1.27 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 485.00 | 0.00 | 2.54 | 1.27 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.11 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 535.00 | 0.00 | 4.35 | 2.18 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.02 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 4.35 | 2.18 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 545.00 | 0.00 | 4.35 | 2.18 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.98 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 555.00 | 0.00 | 3.20 | 1.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.86 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 4.40 | 2.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.84 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 565.00 | 0.00 | 3.20 | 1.60 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.83 | 0.00 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.74 | 0.00 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 3.90 | 1.95 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.82 | 0.00 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 4.50 | 2.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 585.00 | 0.00 | 0.52 | 0.26 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.58 | 0.00 | 0.00 | -0.08 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 590.00 | 0.02 | 0.71 | 0.37 | 0.23 | -0.31 | -57.41% | 0.00 | 10 | 57 | 0.48 | 0.00 | 0.00 | -0.11 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 595.00 | 0.00 | 0.55 | 0.28 | 0.85 | +0.26 | +44.07% | 0.00 | 3 | 53 | 0.55 | -0.01 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 600.00 | 0.00 | 0.60 | 0.30 | 0.60 | +0.03 | +5.27% | 0.00 | 1 | 129 | 0.54 | -0.01 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 605.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.56 | -0.01 | 0.00 | -0.10 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 610.00 | 0.14 | 2.55 | 1.35 | 0.96 | +0.06 | +6.67% | 0.00 | 3 | 24 | 0.53 | -0.01 | 0.00 | -0.14 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 615.00 | 0.00 | 0.81 | 0.41 | 0.93 | -0.02 | -2.11% | 0.00 | 1 | 55 | 0.50 | -0.01 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 620.00 | 0.00 | 1.96 | 0.98 | 0.70 | -0.40 | -36.37% | 0.00 | 3 | 129 | 0.58 | -0.01 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 625.00 | 0.00 | 2.92 | 1.46 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.60 | -0.01 | 0.00 | -0.13 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 630.00 | 0.24 | 1.46 | 0.85 | 0.89 | -0.49 | -35.51% | 0.00 | 12 | 14 | 0.44 | -0.02 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 635.00 | 0.53 | 1.43 | 0.98 | 1.01 | -0.44 | -30.35% | 0.00 | 4 | 28 | 0.45 | -0.02 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 640.00 | 0.69 | 1.54 | 1.12 | 1.29 | +0.04 | +3.20% | 0.00 | 3 | 34 | 0.45 | -0.03 | 0.00 | -0.21 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 645.00 | 1.00 | 2.09 | 1.55 | 1.32 | -0.82 | -38.32% | 0.00 | 7 | 27 | 0.46 | -0.03 | 0.00 | -0.23 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 650.00 | 0.82 | 2.14 | 1.48 | 1.98 | +0.21 | +11.87% | 0.00 | 13 | 97 | 0.44 | -0.04 | 0.00 | -0.25 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 655.00 | 1.01 | 2.18 | 1.60 | 2.71 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.43 | -0.04 | 0.00 | -0.26 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 660.00 | 1.03 | 2.25 | 1.64 | 1.81 | -1.10 | -37.81% | 0.00 | 20 | 48 | 0.42 | -0.05 | 0.00 | -0.29 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 665.00 | 0.70 | 2.54 | 1.62 | 2.10 | -1.14 | -35.19% | 0.00 | 5 | 19 | 0.40 | -0.06 | 0.00 | -0.31 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 670.00 | 2.01 | 3.35 | 2.68 | 2.47 | -0.98 | -28.41% | 0.00 | 9 | 25 | 0.43 | -0.06 | 0.00 | -0.32 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 675.00 | 2.40 | 3.45 | 2.93 | 3.00 | +0.15 | +5.27% | 0.00 | 2 | 15 | 0.43 | -0.07 | 0.00 | -0.34 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 680.00 | 2.32 | 4.20 | 3.26 | 3.09 | -1.06 | -25.55% | 0.00 | 10 | 39 | 0.42 | -0.08 | 0.00 | -0.37 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 685.00 | 2.82 | 4.90 | 3.86 | 4.10 | -1.12 | -21.46% | 0.01 | 1 | 20 | 0.42 | -0.09 | 0.00 | -0.39 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 690.00 | 3.35 | 5.30 | 4.33 | 4.43 | +0.27 | +6.49% | 0.01 | 3 | 114 | 0.42 | -0.10 | 0.00 | -0.41 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 695.00 | 3.90 | 5.50 | 4.70 | 4.59 | -3.81 | -45.36% | 0.01 | 3 | 88 | 0.41 | -0.12 | 0.00 | -0.44 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 700.00 | 4.80 | 6.15 | 5.48 | 5.32 | -3.36 | -38.71% | 0.01 | 37 | 63 | 0.41 | -0.13 | 0.00 | -0.47 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 705.00 | 5.25 | 7.05 | 6.15 | 5.50 | -2.47 | -31.00% | 0.01 | 3 | 13 | 0.41 | -0.15 | 0.00 | -0.49 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 710.00 | 5.45 | 7.75 | 6.60 | 8.91 | -5.54 | -38.34% | 0.01 | 2 | 13 | 0.40 | -0.16 | 0.00 | -0.52 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 715.00 | 6.35 | 8.80 | 7.58 | 7.25 | +0.45 | +6.62% | 0.01 | 9 | 31 | 0.40 | -0.18 | 0.00 | -0.54 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 720.00 | 7.50 | 9.15 | 8.33 | 8.40 | -4.85 | -36.61% | 0.01 | 9 | 101 | 0.39 | -0.20 | 0.00 | -0.57 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 725.00 | 8.45 | 10.15 | 9.30 | 9.35 | -9.30 | -49.87% | 0.01 | 9 | 27 | 0.39 | -0.22 | 0.00 | -0.59 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 730.00 | 8.80 | 11.40 | 10.10 | 9.78 | -0.97 | -9.03% | 0.01 | 6 | 4 | 0.38 | -0.24 | 0.00 | -0.62 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 735.00 | 10.90 | 12.75 | 11.83 | 14.25 | +2.35 | +19.75% | 0.02 | 1 | 12 | 0.39 | -0.26 | 0.00 | -0.64 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 740.00 | 12.65 | 14.05 | 13.35 | 13.20 | -6.33 | -32.42% | 0.02 | 42 | 30 | 0.39 | -0.29 | 0.00 | -0.66 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 745.00 | 13.60 | 15.50 | 14.55 | 14.10 | -6.55 | -31.72% | 0.02 | 4 | 4 | 0.38 | -0.31 | 0.01 | -0.67 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 750.00 | 15.30 | 17.15 | 16.23 | 16.05 | -8.25 | -33.96% | 0.02 | 27 | 16 | 0.38 | -0.34 | 0.01 | -0.69 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 755.00 | 17.00 | 19.10 | 18.05 | 18.38 | -5.77 | -23.90% | 0.02 | 1 | 0 | 0.38 | -0.36 | 0.01 | -0.70 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 760.00 | 18.60 | 21.55 | 20.08 | 19.85 | -9.15 | -31.56% | 0.03 | 20 | 8 | 0.37 | -0.39 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 765.00 | 21.60 | 23.85 | 22.73 | 20.17 | -8.16 | -28.81% | 0.03 | 11 | 1 | 0.38 | -0.42 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 770.00 | 23.95 | 26.00 | 24.98 | 23.80 | -11.40 | -32.39% | 0.03 | 15 | 45 | 0.38 | -0.45 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 775.00 | 26.15 | 28.85 | 27.50 | 24.00 | % | 0.04 | 18 | 0 | 0.38 | -0.47 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 780.00 | 28.95 | 31.55 | 30.25 | 27.40 | -4.22 | -13.35% | 0.04 | 37 | 2 | 0.38 | -0.50 | 0.01 | -0.71 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 785.00 | 31.90 | 34.30 | 33.10 | % | 0.04 | 0 | 0 | 0.38 | -0.53 | 0.01 | -0.70 | 2/13/2026 3:59:52 PM EST | |||
| 790.00 | 34.10 | 37.20 | 35.65 | % | 0.05 | 0 | 0 | 0.38 | -0.56 | 0.01 | -0.69 | 2/13/2026 3:59:52 PM EST | |||
| 795.00 | 37.40 | 40.25 | 38.83 | 45.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.59 | 0.01 | -0.68 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 800.00 | 40.50 | 43.30 | 41.90 | % | 0.05 | 0 | 0 | 0.38 | -0.62 | 0.01 | -0.66 | 2/13/2026 3:59:52 PM EST | |||
| 805.00 | 43.85 | 46.90 | 45.38 | % | 0.06 | 0 | 0 | 0.38 | -0.64 | 0.01 | -0.64 | 2/13/2026 3:59:52 PM EST | |||
| 810.00 | 47.30 | 49.85 | 48.58 | % | 0.06 | 0 | 0 | 0.37 | -0.67 | 0.01 | -0.62 | 2/13/2026 3:59:52 PM EST | |||
| 815.00 | 50.70 | 53.55 | 52.13 | % | 0.06 | 0 | 0 | 0.37 | -0.70 | 0.01 | -0.59 | 2/13/2026 3:59:52 PM EST | |||
| 820.00 | 54.55 | 57.15 | 55.85 | 80.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.37 | -0.72 | 0.01 | -0.57 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 825.00 | 58.60 | 61.00 | 59.80 | % | 0.07 | 0 | 0 | 0.38 | -0.74 | 0.00 | -0.54 | 2/13/2026 3:59:52 PM EST | |||
| 830.00 | 61.75 | 65.30 | 63.53 | 148.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.37 | -0.77 | 0.00 | -0.51 | 2/2/2026 | 2/13/2026 3:59:52 PM EST |
| 835.00 | 65.85 | 68.90 | 67.38 | % | 0.08 | 0 | 0 | 0.37 | -0.79 | 0.00 | -0.48 | 2/13/2026 3:59:52 PM EST | |||
| 840.00 | 69.85 | 72.90 | 71.38 | % | 0.08 | 0 | 0 | 0.37 | -0.81 | 0.00 | -0.45 | 2/13/2026 3:59:52 PM EST | |||
| 850.00 | 78.35 | 81.50 | 79.93 | 199.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.37 | -0.84 | 0.00 | -0.39 | 1/29/2026 | 2/13/2026 3:59:52 PM EST |
| 860.00 | 87.25 | 90.30 | 88.78 | % | 0.10 | 0 | 0 | 0.37 | -0.87 | 0.00 | -0.34 | 2/13/2026 3:59:52 PM EST | |||
| 870.00 | 96.45 | 99.40 | 97.93 | % | 0.11 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.28 | 2/13/2026 3:59:52 PM EST | |||
| 880.00 | 105.85 | 109.00 | 107.43 | % | 0.12 | 0 | 0 | 0.42 | -0.92 | 0.00 | -0.24 | 2/13/2026 3:59:52 PM EST | |||
| 890.00 | 114.60 | 118.50 | 116.55 | % | 0.13 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.20 | 2/13/2026 3:59:52 PM EST | |||
| 900.00 | 124.60 | 128.15 | 126.38 | % | 0.14 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.16 | 2/13/2026 3:59:52 PM EST | |||
| 910.00 | 134.70 | 137.85 | 136.28 | % | 0.15 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.13 | 2/13/2026 3:59:52 PM EST | |||
| 920.00 | 143.65 | 147.70 | 145.68 | % | 0.16 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.10 | 2/13/2026 3:59:52 PM EST | |||
| 930.00 | 153.85 | 157.75 | 155.80 | % | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.08 | 2/13/2026 3:59:52 PM EST | |||
| 940.00 | 163.55 | 167.70 | 165.63 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.06 | 2/13/2026 3:59:52 PM EST | |||
| 950.00 | 173.65 | 177.65 | 175.65 | % | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 960.00 | 183.50 | 188.00 | 185.75 | % | 0.19 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 970.00 | 193.50 | 198.00 | 195.75 | % | 0.20 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 980.00 | 203.60 | 208.00 | 205.80 | % | 0.21 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 990.00 | 213.45 | 217.65 | 215.55 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 2/13/2026 3:59:52 PM EST | |||
| 1,000.00 | 223.40 | 227.80 | 225.60 | 243.50 | % | 0.23 | 1 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 1,010.00 | 233.40 | 237.80 | 235.60 | 253.50 | % | 0.23 | 1 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:52 PM EST | |
| 1,020.00 | 243.40 | 247.65 | 245.53 | % | 0.24 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,030.00 | 253.40 | 257.65 | 255.53 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,040.00 | 263.40 | 267.50 | 265.45 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,050.00 | 273.40 | 277.65 | 275.53 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,060.00 | 283.40 | 287.65 | 285.53 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,070.00 | 293.40 | 297.65 | 295.53 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,080.00 | 303.65 | 307.65 | 305.65 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,090.00 | 313.40 | 317.65 | 315.53 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,100.00 | 323.40 | 327.65 | 325.53 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,110.00 | 333.40 | 337.65 | 335.53 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,120.00 | 343.40 | 347.65 | 345.53 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,130.00 | 353.40 | 357.65 | 355.53 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,140.00 | 363.40 | 367.65 | 365.53 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,150.00 | 373.40 | 377.65 | 375.53 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST | |||
| 1,160.00 | 383.40 | 387.65 | 385.53 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:52 PM EST |