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 | 156.80 | 163.80 | 160.30 | 161.70 | +24.92 | +18.22% | 32.06 | 54 | 357 | 9.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 10.00 | 151.80 | 158.90 | 155.35 | 153.12 | +22.22 | +16.98% | 15.54 | 1 | 15 | 5.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 15.00 | 146.85 | 154.10 | 150.48 | 167.27 | 0.00 | 0.00% | 10.03 | 0 | 3 | 4.08 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:31 PM EST |
| 20.00 | 141.75 | 149.20 | 145.48 | 194.77 | 0.00 | 0.00% | 7.27 | 0 | 9 | 3.54 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:31 PM EST |
| 25.00 | 136.95 | 144.30 | 140.63 | 236.15 | 0.00 | 0.00% | 5.63 | 0 | 39 | 3.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:31 PM EST |
| 30.00 | 131.60 | 139.25 | 135.43 | 203.71 | 0.00 | 0.00% | 4.51 | 0 | 81 | 2.73 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 3:59:31 PM EST |
| 35.00 | 127.15 | 134.25 | 130.70 | 122.83 | 0.00 | 0.00% | 3.73 | 0 | 53 | 2.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 40.00 | 123.05 | 128.85 | 125.95 | 117.78 | 0.00 | 0.00% | 3.15 | 0 | 19 | 2.23 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 45.00 | 116.65 | 124.45 | 120.55 | 112.83 | 0.00 | 0.00% | 2.68 | 0 | 7 | 2.16 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 50.00 | 112.35 | 119.55 | 115.95 | 206.18 | 0.00 | 0.00% | 2.32 | 0 | 20 | 1.99 | 1.00 | 0.00 | -0.01 | 1/14/2026 | 2/13/2026 3:59:31 PM EST |
| 55.00 | 107.55 | 114.65 | 111.10 | 107.46 | 0.00 | 0.00% | 2.02 | 0 | 59 | 1.86 | 0.99 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 60.00 | 103.05 | 108.50 | 105.78 | 280.95 | 0.00 | 0.00% | 1.76 | 0 | 15 | 1.59 | 0.99 | 0.00 | -0.02 | 10/30/2025 | 2/13/2026 3:59:31 PM EST |
| 65.00 | 97.90 | 104.85 | 101.38 | 177.76 | 0.00 | 0.00% | 1.56 | 0 | 27 | 1.60 | 0.98 | 0.00 | -0.02 | 1/12/2026 | 2/13/2026 3:59:31 PM EST |
| 70.00 | 92.75 | 100.20 | 96.48 | 157.25 | 0.00 | 0.00% | 1.38 | 0 | 11 | 1.53 | 0.98 | 0.00 | -0.03 | 1/22/2026 | 2/13/2026 3:59:31 PM EST |
| 75.00 | 88.05 | 93.45 | 90.75 | 144.80 | 0.00 | 0.00% | 1.21 | 0 | 7 | 1.24 | 0.97 | 0.00 | -0.03 | 1/23/2026 | 2/13/2026 3:59:31 PM EST |
| 80.00 | 84.80 | 90.10 | 87.45 | 139.90 | 0.00 | 0.00% | 1.09 | 0 | 7 | 1.32 | 0.97 | 0.00 | -0.04 | 1/23/2026 | 2/13/2026 3:59:31 PM EST |
| 85.00 | 80.20 | 85.40 | 82.80 | 134.97 | 0.00 | 0.00% | 0.97 | 0 | 13 | 1.25 | 0.96 | 0.00 | -0.05 | 1/23/2026 | 2/13/2026 3:59:31 PM EST |
| 90.00 | 75.40 | 79.30 | 77.35 | 262.37 | 0.00 | 0.00% | 0.86 | 0 | 17 | 0.72 | 0.95 | 0.00 | -0.05 | 10/31/2025 | 2/13/2026 3:59:31 PM EST |
| 95.00 | 71.15 | 76.15 | 73.65 | 217.49 | 0.00 | 0.00% | 0.78 | 0 | 36 | 0.88 | 0.94 | 0.00 | -0.06 | 6/20/2025 | 2/13/2026 3:59:31 PM EST |
| 100.00 | 66.40 | 71.70 | 69.05 | 68.85 | +20.90 | +43.59% | 0.69 | 7 | 63 | 0.85 | 0.92 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 105.00 | 62.40 | 67.10 | 64.75 | 44.55 | 0.00 | 0.00% | 0.62 | 0 | 157 | 0.85 | 0.91 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 110.00 | 58.85 | 61.75 | 60.30 | 59.50 | -78.95 | -57.03% | 0.55 | 1 | 28 | 0.82 | 0.89 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 115.00 | 54.15 | 58.75 | 56.45 | 37.60 | 0.00 | 0.00% | 0.49 | 0 | 14 | 0.82 | 0.87 | 0.00 | -0.08 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 120.00 | 50.05 | 53.50 | 51.78 | 52.72 | +18.52 | +54.16% | 0.43 | 97 | 110 | 0.77 | 0.85 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 125.00 | 46.45 | 50.60 | 48.53 | 36.10 | -60.89 | -62.78% | 0.39 | 1 | 17 | 0.79 | 0.83 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 130.00 | 43.20 | 45.10 | 44.15 | 35.03 | 0.00 | 0.00% | 0.34 | 0 | 97 | 0.75 | 0.80 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 135.00 | 39.80 | 42.00 | 40.90 | 42.13 | +17.15 | +68.66% | 0.30 | 1 | 100 | 0.75 | 0.78 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 140.00 | 36.60 | 38.40 | 37.50 | 39.00 | +15.87 | +68.62% | 0.27 | 47 | 80 | 0.73 | 0.75 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 145.00 | 33.30 | 36.20 | 34.75 | 35.70 | +14.40 | +67.61% | 0.24 | 21 | 59 | 0.74 | 0.71 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 150.00 | 30.40 | 32.50 | 31.45 | 33.00 | +14.45 | +77.90% | 0.21 | 232 | 2,053 | 0.72 | 0.68 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 155.00 | 27.55 | 29.45 | 28.50 | 30.10 | +13.01 | +76.13% | 0.18 | 60 | 52 | 0.71 | 0.65 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 160.00 | 25.50 | 26.75 | 26.13 | 25.50 | +9.95 | +63.99% | 0.16 | 151 | 468 | 0.71 | 0.61 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 165.00 | 22.95 | 24.55 | 23.75 | 24.45 | +10.69 | +77.69% | 0.14 | 67 | 329 | 0.71 | 0.58 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 170.00 | 20.80 | 22.20 | 21.50 | 22.00 | +9.78 | +80.04% | 0.13 | 56 | 365 | 0.70 | 0.55 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 175.00 | 18.75 | 21.40 | 20.08 | 20.35 | +9.07 | +80.41% | 0.11 | 24 | 154 | 0.72 | 0.52 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 180.00 | 17.00 | 18.70 | 17.85 | 18.50 | +8.80 | +90.73% | 0.10 | 93 | 493 | 0.70 | 0.48 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 185.00 | 15.35 | 16.45 | 15.90 | 16.33 | +7.33 | +81.45% | 0.09 | 84 | 250 | 0.69 | 0.45 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 190.00 | 13.80 | 14.95 | 14.38 | 14.80 | +7.00 | +89.75% | 0.08 | 93 | 481 | 0.69 | 0.42 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 195.00 | 12.45 | 14.45 | 13.45 | 13.50 | +6.50 | +92.86% | 0.07 | 32 | 366 | 0.71 | 0.39 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 200.00 | 11.25 | 12.35 | 11.80 | 11.75 | +5.30 | +82.18% | 0.06 | 210 | 806 | 0.69 | 0.37 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 210.00 | 9.20 | 9.95 | 9.58 | 9.40 | +4.25 | +82.53% | 0.05 | 78 | 305 | 0.69 | 0.31 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 220.00 | 7.35 | 8.35 | 7.85 | 7.35 | +3.15 | +75.00% | 0.04 | 333 | 1,489 | 0.69 | 0.27 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 230.00 | 6.00 | 6.40 | 6.20 | 6.18 | +2.73 | +79.13% | 0.03 | 159 | 647 | 0.69 | 0.23 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 240.00 | 4.90 | 5.30 | 5.10 | 4.75 | +2.03 | +74.64% | 0.02 | 52 | 827 | 0.69 | 0.19 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 250.00 | 3.90 | 4.35 | 4.13 | 4.11 | +1.51 | +58.08% | 0.02 | 500 | 1,344 | 0.69 | 0.16 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 260.00 | 3.05 | 3.85 | 3.45 | 3.41 | +1.52 | +80.43% | 0.01 | 88 | 816 | 0.70 | 0.13 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 270.00 | 2.57 | 2.96 | 2.77 | 2.83 | +1.23 | +76.88% | 0.01 | 33 | 991 | 0.70 | 0.11 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 280.00 | 2.15 | 2.55 | 2.35 | 2.35 | +0.98 | +71.54% | 0.01 | 32 | 669 | 0.71 | 0.09 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 290.00 | 1.75 | 2.14 | 1.95 | 1.91 | +0.73 | +61.87% | 0.01 | 6 | 241 | 0.71 | 0.08 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 300.00 | 1.44 | 1.85 | 1.65 | 1.59 | +0.57 | +55.89% | 0.01 | 327 | 1,663 | 0.72 | 0.07 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 310.00 | 1.09 | 1.52 | 1.31 | 1.36 | +0.48 | +54.55% | 0.00 | 15 | 645 | 0.71 | 0.06 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 320.00 | 1.00 | 1.35 | 1.18 | 1.19 | +0.44 | +58.67% | 0.00 | 9 | 1,202 | 0.73 | 0.05 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 330.00 | 0.48 | 1.23 | 0.86 | 1.00 | +0.28 | +38.89% | 0.00 | 18 | 497 | 0.70 | 0.04 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 340.00 | 0.56 | 1.00 | 0.78 | 0.87 | +0.40 | +85.11% | 0.00 | 10 | 901 | 0.72 | 0.04 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 350.00 | 0.30 | 1.00 | 0.65 | 0.72 | -0.08 | -10.00% | 0.00 | 29 | 561 | 0.72 | 0.03 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 360.00 | 0.47 | 0.89 | 0.68 | 0.62 | +0.21 | +51.22% | 0.00 | 3 | 1,492 | 0.75 | 0.03 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 370.00 | 0.31 | 0.70 | 0.51 | 0.59 | +0.13 | +28.27% | 0.00 | 8 | 11,269 | 0.74 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 380.00 | 0.39 | 0.74 | 0.57 | 0.56 | +0.17 | +43.59% | 0.00 | 2 | 1,213 | 0.77 | 0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 390.00 | 0.18 | 0.52 | 0.35 | 0.38 | +0.08 | +26.67% | 0.00 | 3 | 449 | 0.74 | 0.02 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 400.00 | 0.30 | 0.55 | 0.43 | 0.42 | +0.07 | +20.00% | 0.00 | 113 | 2,002 | 0.78 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 410.00 | 0.00 | 0.59 | 0.30 | 0.29 | +0.10 | +52.64% | 0.00 | 45 | 386 | 0.85 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 420.00 | 0.00 | 0.59 | 0.30 | 0.23 | -0.21 | -47.73% | 0.00 | 42 | 179 | 0.86 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 430.00 | 0.00 | 0.68 | 0.34 | 0.31 | +0.06 | +24.00% | 0.00 | 1 | 174 | 0.90 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 440.00 | 0.00 | 0.84 | 0.42 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.94 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 450.00 | 0.05 | 0.41 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 0.78 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 460.00 | 0.00 | 0.92 | 0.46 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:31 PM EST |
| 470.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.95 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 480.00 | 0.11 | 0.70 | 0.41 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12,153 | 0.88 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 490.00 | 0.00 | 0.76 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 570 | 1.01 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 500.00 | 0.11 | 0.25 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,650 | 0.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 510.00 | 0.00 | 4.40 | 2.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.40 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:31 PM EST |
| 520.00 | 0.00 | 0.84 | 0.42 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.07 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:31 PM EST |
| 530.00 | 0.00 | 4.40 | 2.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:31 PM EST |
| 540.00 | 0.00 | 0.89 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 550.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 560.00 | 0.00 | 0.84 | 0.42 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:31 PM EST |
| 570.00 | 0.00 | 4.35 | 2.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.49 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:31 PM EST |
| 580.00 | 0.00 | 4.35 | 2.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.51 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:31 PM EST |
| 590.00 | 0.00 | 4.35 | 2.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 600.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 610.00 | 0.00 | 4.35 | 2.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.55 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:31 PM EST |
| 620.00 | 0.00 | 4.35 | 2.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.56 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 630.00 | 0.00 | 0.30 | 0.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.06 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:31 PM EST |
| 640.00 | 0.00 | 3.20 | 1.60 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.50 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:31 PM EST |
| 650.00 | 0.00 | 0.49 | 0.25 | 0.07 | -0.09 | -56.25% | 0.00 | 5 | 402 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 660.00 | 0.00 | 0.44 | 0.22 | 0.19 | +0.06 | +46.16% | 0.00 | 3 | 233 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 670.00 | 0.00 | 0.48 | 0.24 | 0.08 | -0.09 | -52.95% | 0.00 | 6 | 25 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 680.00 | 0.00 | 0.45 | 0.23 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 196 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 690.00 | 0.00 | 0.39 | 0.20 | 0.08 | -0.04 | -33.34% | 0.00 | 5 | 1,135 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 700.00 | 0.00 | 0.74 | 0.37 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 767 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 710.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 5 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 720.00 | 0.00 | 0.48 | 0.24 | 0.06 | -0.10 | -62.50% | 0.00 | 6 | 94 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 7.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:31 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:31 PM EST |
| 750.00 | 0.00 | 4.30 | 2.15 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.71 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 3:59:31 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 3:59:31 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 5.58 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 3:59:31 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 3:59:31 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 3:59:31 PM EST |
| 800.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.19 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:31 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 3:59:31 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 3:59:31 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/13/2026 3:59:31 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 3:59:31 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 3:59:31 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 870.00 | 0.00 | 2.17 | 1.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 880.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 17 | 2,323 | 1.04 | 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 286 | 408 | 2.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 10.00 | 0.03 | 0.25 | 0.14 | 0.04 | -0.01 | -20.00% | 0.01 | 578 | 384 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 15.00 | 0.00 | 1.68 | 0.84 | 0.02 | -0.18 | -90.00% | 0.06 | 286 | 55 | 3.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 20.00 | 0.00 | 2.03 | 1.02 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 54 | 2.85 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 25.00 | 0.00 | 1.58 | 0.79 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 673 | 2.38 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 30.00 | 0.01 | 0.23 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 983 | 1.33 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 35.00 | 0.05 | 0.36 | 0.21 | 0.17 | -0.06 | -26.09% | 0.01 | 1 | 613 | 1.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 40.00 | 0.01 | 0.40 | 0.21 | 0.26 | +0.07 | +36.85% | 0.01 | 1 | 957 | 1.16 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 45.00 | 0.00 | 0.81 | 0.41 | 0.07 | -0.34 | -82.93% | 0.01 | 5 | 392 | 1.44 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 50.00 | 0.20 | 0.51 | 0.36 | 0.20 | -0.25 | -55.56% | 0.01 | 8 | 1,717 | 1.15 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 55.00 | 0.01 | 0.63 | 0.32 | 0.29 | -0.21 | -42.00% | 0.01 | 14 | 508 | 0.96 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 60.00 | 0.20 | 0.72 | 0.46 | 0.34 | -0.44 | -56.41% | 0.01 | 8 | 892 | 1.01 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 65.00 | 0.37 | 0.84 | 0.61 | 0.48 | -0.11 | -18.65% | 0.01 | 8 | 794 | 1.00 | -0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 70.00 | 0.61 | 0.93 | 0.77 | 0.68 | -0.39 | -36.45% | 0.01 | 6 | 123 | 0.97 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 75.00 | 0.65 | 1.39 | 1.02 | 1.00 | -0.59 | -37.11% | 0.01 | 41 | 290 | 0.95 | -0.03 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 80.00 | 0.99 | 1.53 | 1.26 | 1.10 | -1.05 | -48.84% | 0.02 | 10 | 466 | 0.93 | -0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 85.00 | 0.96 | 1.77 | 1.37 | 1.31 | -0.80 | -37.92% | 0.02 | 11 | 342 | 0.87 | -0.04 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 90.00 | 1.60 | 2.05 | 1.83 | 2.05 | -1.49 | -42.09% | 0.02 | 83 | 360 | 0.87 | -0.05 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 95.00 | 2.05 | 2.44 | 2.25 | 2.14 | -2.24 | -51.15% | 0.02 | 5 | 335 | 0.85 | -0.06 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 100.00 | 2.65 | 2.95 | 2.80 | 2.80 | -2.60 | -48.15% | 0.03 | 535 | 1,090 | 0.83 | -0.08 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 105.00 | 3.20 | 3.60 | 3.40 | 3.28 | -3.22 | -49.54% | 0.03 | 14 | 306 | 0.81 | -0.09 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 110.00 | 3.75 | 4.35 | 4.05 | 4.03 | -3.75 | -48.21% | 0.04 | 21 | 414 | 0.80 | -0.11 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 115.00 | 4.70 | 5.20 | 4.95 | 4.77 | -4.43 | -48.16% | 0.04 | 48 | 739 | 0.79 | -0.13 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 120.00 | 5.60 | 6.15 | 5.88 | 5.88 | -5.40 | -47.88% | 0.05 | 612 | 286 | 0.77 | -0.15 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 125.00 | 6.80 | 7.40 | 7.10 | 7.15 | -5.85 | -45.00% | 0.06 | 61 | 923 | 0.76 | -0.17 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 130.00 | 7.95 | 8.70 | 8.33 | 8.10 | -7.13 | -46.82% | 0.06 | 278 | 300 | 0.75 | -0.20 | 0.00 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 135.00 | 9.70 | 10.25 | 9.98 | 9.85 | -7.63 | -43.65% | 0.07 | 25 | 746 | 0.75 | -0.22 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 140.00 | 11.15 | 11.80 | 11.48 | 11.46 | -8.33 | -42.10% | 0.08 | 227 | 913 | 0.74 | -0.25 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 145.00 | 12.95 | 13.70 | 13.33 | 12.65 | -9.95 | -44.03% | 0.09 | 125 | 549 | 0.73 | -0.29 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 150.00 | 15.05 | 15.75 | 15.40 | 14.65 | -11.15 | -43.22% | 0.10 | 256 | 2,413 | 0.73 | -0.32 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 155.00 | 16.75 | 18.20 | 17.48 | 17.15 | -10.68 | -38.38% | 0.11 | 112 | 698 | 0.72 | -0.35 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 160.00 | 18.85 | 20.15 | 19.50 | 19.05 | -12.25 | -39.14% | 0.12 | 112 | 1,084 | 0.70 | -0.39 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 165.00 | 21.60 | 23.30 | 22.45 | 22.82 | -12.51 | -35.41% | 0.14 | 54 | 439 | 0.71 | -0.42 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 170.00 | 25.00 | 25.95 | 25.48 | 25.45 | -13.25 | -34.24% | 0.15 | 49 | 440 | 0.72 | -0.45 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 175.00 | 26.60 | 29.25 | 27.93 | 27.34 | -15.76 | -36.57% | 0.16 | 10 | 258 | 0.70 | -0.48 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 180.00 | 30.65 | 32.20 | 31.43 | 30.50 | -15.85 | -34.20% | 0.17 | 8 | 687 | 0.71 | -0.52 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 185.00 | 32.85 | 35.55 | 34.20 | 34.50 | -16.25 | -32.02% | 0.18 | 4 | 898 | 0.69 | -0.55 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 190.00 | 37.15 | 39.15 | 38.15 | 36.81 | -16.65 | -31.15% | 0.20 | 4 | 1,007 | 0.71 | -0.58 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 195.00 | 39.70 | 42.80 | 41.25 | 42.85 | -16.25 | -27.50% | 0.21 | 5 | 366 | 0.69 | -0.61 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 200.00 | 43.65 | 46.10 | 44.88 | 45.51 | -18.03 | -28.38% | 0.22 | 13 | 1,998 | 0.69 | -0.63 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 210.00 | 51.15 | 54.25 | 52.70 | 52.60 | -20.27 | -27.82% | 0.25 | 2 | 1,020 | 0.69 | -0.69 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 220.00 | 59.55 | 62.80 | 61.18 | 60.27 | -20.11 | -25.02% | 0.28 | 21 | 1,603 | 0.70 | -0.73 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 230.00 | 67.95 | 71.45 | 69.70 | 69.10 | -21.90 | -24.07% | 0.30 | 7 | 1,379 | 0.70 | -0.77 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 240.00 | 75.90 | 80.25 | 78.08 | 78.65 | -21.96 | -21.83% | 0.33 | 1 | 1,970 | 0.65 | -0.81 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 250.00 | 84.80 | 89.60 | 87.20 | 85.95 | -13.77 | -13.81% | 0.35 | 8 | 1,210 | 0.80 | -0.84 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 260.00 | 94.05 | 98.95 | 96.50 | 99.00 | -19.28 | -16.30% | 0.37 | 10 | 812 | 0.82 | -0.87 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 270.00 | 103.05 | 108.15 | 105.60 | 107.80 | -14.55 | -11.90% | 0.39 | 5 | 622 | 0.82 | -0.89 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 280.00 | 113.50 | 118.10 | 115.80 | 115.85 | -22.87 | -16.49% | 0.41 | 2 | 509 | 0.86 | -0.91 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 290.00 | 122.25 | 128.85 | 125.55 | 124.80 | -23.60 | -15.91% | 0.43 | 6 | 594 | 0.94 | -0.92 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 300.00 | 133.75 | 137.70 | 135.73 | 133.55 | -25.48 | -16.03% | 0.45 | 8 | 509 | 0.92 | -0.93 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 310.00 | 142.10 | 147.40 | 144.75 | 165.50 | 0.00 | 0.00% | 0.47 | 0 | 1,576 | 0.93 | -0.94 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 320.00 | 151.60 | 158.80 | 155.20 | 174.85 | 0.00 | 0.00% | 0.48 | 0 | 360 | 1.05 | -0.95 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:31 PM EST |
| 330.00 | 161.65 | 168.70 | 165.18 | 167.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.03 | 2/6/2026 | 2/13/2026 3:59:31 PM EST |
| 340.00 | 172.40 | 178.15 | 175.28 | 152.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.03 | 2/3/2026 | 2/13/2026 3:59:31 PM EST |
| 350.00 | 181.45 | 188.85 | 185.15 | 200.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 360.00 | 191.45 | 198.90 | 195.18 | 209.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 370.00 | 201.40 | 209.10 | 205.25 | 203.50 | -24.55 | -10.77% | 0.55 | 9,710 | 1,167 | 1.23 | -0.98 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 380.00 | 211.45 | 219.35 | 215.40 | 230.57 | +45.29 | +24.45% | 0.57 | 3 | 0 | 1.28 | -0.98 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 390.00 | 221.45 | 228.95 | 225.20 | 186.77 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 3:59:31 PM EST |
| 400.00 | 231.55 | 238.90 | 235.23 | 190.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 1/27/2026 | 2/13/2026 3:59:31 PM EST |
| 410.00 | 242.50 | 249.35 | 245.93 | 162.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 1/6/2026 | 2/13/2026 3:59:31 PM EST |
| 420.00 | 251.40 | 258.70 | 255.05 | 176.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 1/15/2026 | 2/13/2026 3:59:31 PM EST |
| 430.00 | 261.55 | 268.90 | 265.23 | 199.69 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 12/31/2025 | 2/13/2026 3:59:31 PM EST |
| 440.00 | 271.40 | 278.90 | 275.15 | 288.47 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:31 PM EST |
| 450.00 | 281.45 | 288.95 | 285.20 | 303.44 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:31 PM EST |
| 460.00 | 291.45 | 299.15 | 295.30 | 144.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 3:59:31 PM EST |
| 470.00 | 301.45 | 309.30 | 305.38 | 228.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 3:59:31 PM EST |
| 480.00 | 311.55 | 318.80 | 315.18 | 242.05 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 2/13/2026 3:59:31 PM EST |
| 490.00 | 321.55 | 329.15 | 325.35 | 325.40 | -23.63 | -6.77% | 0.66 | 1 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:31 PM EST |
| 500.00 | 332.40 | 338.85 | 335.63 | 312.19 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:31 PM EST |
| 510.00 | 341.30 | 349.15 | 345.23 | 236.15 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:31 PM EST |
| 520.00 | 351.45 | 358.90 | 355.18 | 270.93 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 3:59:31 PM EST |
| 530.00 | 361.40 | 368.90 | 365.15 | 203.30 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 3:59:31 PM EST |
| 540.00 | 371.45 | 378.75 | 375.10 | 298.46 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 2/13/2026 3:59:31 PM EST |
| 550.00 | 381.45 | 388.90 | 385.18 | 279.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/13/2026 3:59:31 PM EST |
| 560.00 | 391.50 | 398.90 | 395.20 | 238.50 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 2/13/2026 3:59:31 PM EST |
| 570.00 | 401.45 | 408.70 | 405.08 | 260.75 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 2/13/2026 3:59:31 PM EST |
| 580.00 | 411.50 | 418.70 | 415.10 | 334.08 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 2/13/2026 3:59:31 PM EST |
| 590.00 | 421.40 | 428.90 | 425.15 | 266.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 2/13/2026 3:59:31 PM EST |
| 600.00 | 431.40 | 438.90 | 435.15 | 276.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 2/13/2026 3:59:31 PM EST |
| 610.00 | 441.45 | 448.90 | 445.18 | 363.92 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 2/13/2026 3:59:31 PM EST |
| 620.00 | 451.45 | 458.70 | 455.08 | 258.35 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/13/2026 3:59:31 PM EST |
| 630.00 | 461.50 | 468.70 | 465.10 | 291.60 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/13/2026 3:59:31 PM EST |
| 640.00 | 471.55 | 478.90 | 475.23 | 299.25 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 2/13/2026 3:59:31 PM EST |
| 650.00 | 481.40 | 488.90 | 485.15 | 302.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 2/13/2026 3:59:31 PM EST |
| 660.00 | 491.55 | 498.80 | 495.18 | 314.60 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:31 PM EST |
| 670.00 | 501.45 | 509.05 | 505.25 | 322.30 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:31 PM EST |
| 680.00 | 511.55 | 518.70 | 515.13 | 332.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 3:59:31 PM EST |
| 690.00 | 521.45 | 529.90 | 525.68 | 344.55 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:31 PM EST |
| 700.00 | 531.55 | 538.80 | 535.18 | 342.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 2/13/2026 3:59:31 PM EST |
| 710.00 | 541.55 | 548.90 | 545.23 | 358.05 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 2/13/2026 3:59:31 PM EST |
| 720.00 | 551.75 | 558.70 | 555.23 | 384.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 2/13/2026 3:59:31 PM EST |
| 730.00 | 561.55 | 568.75 | 565.15 | % | 0.77 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 740.00 | 572.25 | 578.30 | 575.28 | % | 0.78 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 750.00 | 581.45 | 588.70 | 585.08 | % | 0.78 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 760.00 | 591.45 | 598.90 | 595.18 | % | 0.78 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 770.00 | 601.40 | 608.90 | 605.15 | % | 0.79 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 780.00 | 611.45 | 618.75 | 615.10 | 422.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:31 PM EST |
| 790.00 | 621.40 | 628.90 | 625.15 | 408.45 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/13/2026 3:59:31 PM EST |
| 800.00 | 631.45 | 638.90 | 635.18 | % | 0.79 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 810.00 | 641.40 | 648.70 | 645.05 | % | 0.80 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 820.00 | 651.40 | 658.75 | 655.08 | 456.45 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/13/2026 3:59:31 PM EST |
| 830.00 | 661.40 | 669.00 | 665.20 | 446.35 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/13/2026 3:59:31 PM EST |
| 840.00 | 671.45 | 679.05 | 675.25 | % | 0.80 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 850.00 | 681.30 | 688.80 | 685.05 | 466.30 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/13/2026 3:59:31 PM EST |
| 860.00 | 691.40 | 698.90 | 695.15 | % | 0.81 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST | |||
| 870.00 | 701.55 | 709.55 | 705.55 | 485.90 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/13/2026 3:59:31 PM EST |
| 880.00 | 711.35 | 718.90 | 715.13 | % | 0.81 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:31 PM EST |