Options Chain for NVIDIA CORPORATION COM (NVDA) - $186.94 as of 2/13/2026 8:24:22 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 | 175.85 | 180.05 | 177.95 | 179.40 | 0.00 | 0.00% | 35.59 | 0 | 3 | 5.67 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 10.00 | 170.90 | 175.10 | 173.00 | % | 17.30 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 15.00 | 165.95 | 170.10 | 168.03 | 165.92 | 0.00 | 0.00% | 11.20 | 0 | 106 | 3.41 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 161.00 | 165.20 | 163.10 | 168.15 | 0.00 | 0.00% | 8.15 | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 156.10 | 160.20 | 158.15 | 156.09 | 0.00 | 0.00% | 6.33 | 0 | 101 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 151.10 | 155.25 | 153.18 | 157.98 | 0.00 | 0.00% | 5.11 | 0 | 21 | 2.38 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 146.20 | 150.35 | 148.28 | 153.18 | 0.00 | 0.00% | 4.24 | 0 | 33 | 2.17 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 141.30 | 145.35 | 143.33 | 151.74 | 0.00 | 0.00% | 3.58 | 0 | 82 | 2.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 136.45 | 140.10 | 138.28 | 147.22 | 0.00 | 0.00% | 3.07 | 0 | 28 | 1.79 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 131.45 | 134.75 | 133.10 | 142.02 | 0.00 | 0.00% | 2.66 | 0 | 69 | 1.51 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 127.70 | 129.70 | 128.70 | 128.42 | -9.08 | -6.61% | 2.34 | 20 | 53 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 121.75 | 124.10 | 122.93 | 120.65 | 0.00 | 0.00% | 2.05 | 0 | 23 | 1.40 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 116.55 | 120.70 | 118.63 | 127.34 | 0.00 | 0.00% | 1.83 | 0 | 57 | 1.40 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 111.70 | 115.75 | 113.73 | 115.20 | 0.00 | 0.00% | 1.62 | 0 | 68 | 1.31 | 1.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 106.90 | 110.60 | 108.75 | 118.08 | 0.00 | 0.00% | 1.45 | 0 | 56 | 1.21 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 103.40 | 104.45 | 103.93 | 104.20 | 0.00 | 0.00% | 1.30 | 0 | 41 | 0.95 | 0.99 | 0.00 | -0.02 | 1/21/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 98.60 | 99.55 | 99.08 | 105.00 | 0.00 | 0.00% | 1.17 | 0 | 91 | 0.89 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 93.70 | 94.65 | 94.18 | 103.04 | 0.00 | 0.00% | 1.05 | 0 | 248 | 0.84 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 88.85 | 89.80 | 89.33 | 94.51 | 0.00 | 0.00% | 0.94 | 0 | 32 | 0.80 | 0.98 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 84.05 | 84.90 | 84.48 | 83.50 | -7.24 | -7.98% | 0.84 | 14 | 332 | 0.63 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 79.15 | 80.15 | 79.65 | 88.10 | 0.00 | 0.00% | 0.76 | 0 | 315 | 0.63 | 0.97 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 74.40 | 75.35 | 74.88 | 83.20 | 0.00 | 0.00% | 0.68 | 0 | 354 | 0.62 | 0.96 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 69.65 | 70.60 | 70.13 | 76.80 | 0.00 | 0.00% | 0.61 | 0 | 176 | 0.60 | 0.95 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 64.95 | 65.90 | 65.43 | 72.25 | 0.00 | 0.00% | 0.55 | 0 | 424 | 0.59 | 0.94 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 60.45 | 61.10 | 60.78 | 60.22 | -9.56 | -13.70% | 0.49 | 29 | 225 | 0.57 | 0.93 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 56.05 | 56.45 | 56.25 | 55.87 | -5.68 | -9.23% | 0.43 | 44 | 4,646 | 0.56 | 0.91 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 51.60 | 52.05 | 51.83 | 51.15 | -5.35 | -9.47% | 0.38 | 18 | 774 | 0.55 | 0.90 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 47.20 | 47.80 | 47.50 | 49.01 | -3.69 | -7.01% | 0.34 | 41 | 19,636 | 0.53 | 0.88 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 43.05 | 43.60 | 43.33 | 43.97 | -4.38 | -9.06% | 0.30 | 18 | 1,919 | 0.52 | 0.86 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 39.05 | 39.55 | 39.30 | 38.46 | -4.74 | -10.98% | 0.26 | 242 | 6,982 | 0.51 | 0.83 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 35.20 | 35.70 | 35.45 | 35.47 | -4.68 | -11.66% | 0.23 | 121 | 1,131 | 0.51 | 0.80 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 31.60 | 31.90 | 31.75 | 31.75 | -3.60 | -10.19% | 0.20 | 349 | 6,444 | 0.50 | 0.76 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 28.20 | 28.35 | 28.28 | 27.58 | -4.33 | -13.57% | 0.17 | 32 | 1,734 | 0.49 | 0.72 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 24.95 | 25.10 | 25.03 | 25.02 | -4.41 | -14.99% | 0.15 | 300 | 4,618 | 0.48 | 0.68 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 21.90 | 22.05 | 21.98 | 21.52 | -3.48 | -13.92% | 0.13 | 271 | 4,521 | 0.47 | 0.64 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 19.10 | 19.25 | 19.18 | 19.18 | -2.92 | -13.22% | 0.11 | 1,210 | 19,699 | 0.47 | 0.59 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 16.55 | 16.70 | 16.63 | 16.65 | -2.75 | -14.18% | 0.09 | 822 | 10,022 | 0.46 | 0.54 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 14.25 | 14.40 | 14.33 | 14.36 | -2.54 | -15.03% | 0.08 | 834 | 17,516 | 0.46 | 0.50 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 12.20 | 12.30 | 12.25 | 12.28 | -2.27 | -15.61% | 0.06 | 474 | 10,063 | 0.45 | 0.45 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 10.40 | 10.50 | 10.45 | 10.45 | -2.00 | -16.07% | 0.05 | 1,567 | 18,220 | 0.45 | 0.40 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 7.35 | 7.45 | 7.40 | 7.40 | -1.65 | -18.24% | 0.04 | 688 | 11,764 | 0.44 | 0.32 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 5.15 | 5.25 | 5.20 | 5.19 | -1.21 | -18.91% | 0.02 | 643 | 14,423 | 0.44 | 0.24 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 3.55 | 3.65 | 3.60 | 3.60 | -0.90 | -20.00% | 0.02 | 645 | 19,554 | 0.44 | 0.18 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 2.46 | 2.51 | 2.49 | 2.48 | -0.71 | -22.26% | 0.01 | 323 | 12,531 | 0.43 | 0.13 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 1.70 | 1.75 | 1.73 | 1.69 | -0.55 | -24.56% | 0.01 | 2,096 | 11,857 | 0.44 | 0.10 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 1.19 | 1.23 | 1.21 | 1.15 | -0.42 | -26.76% | 0.00 | 524 | 13,946 | 0.44 | 0.07 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 0.84 | 0.88 | 0.86 | 0.85 | -0.26 | -23.43% | 0.00 | 775 | 16,207 | 0.44 | 0.05 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 0.60 | 0.64 | 0.62 | 0.61 | -0.18 | -22.79% | 0.00 | 1,174 | 7,672 | 0.45 | 0.04 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 0.45 | 0.47 | 0.46 | 0.43 | -0.18 | -29.51% | 0.00 | 11 | 5,318 | 0.46 | 0.03 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 0.33 | 0.36 | 0.35 | 0.33 | -0.13 | -28.27% | 0.00 | 369 | 5,400 | 0.46 | 0.02 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 0.25 | 0.28 | 0.27 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,508 | 0.47 | 0.02 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 320.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.07 | -26.93% | 0.00 | 3 | 6,196 | 0.48 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 0.15 | 0.17 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 5 | 1,653 | 0.48 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 0.11 | 0.13 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,078 | 0.49 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 350.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.02 | -18.19% | 0.00 | 76 | 5,505 | 0.50 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 360.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 6 | 1,462 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 370.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 1 | 593 | 0.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 380.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 2,434 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 390.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 1,298 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 400.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 2,903 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 410.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 420.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 4,259 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 2.39 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,326 | 1.52 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.29 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,038 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,427 | 1.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 4,602 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 45.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,888 | 1.03 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 884 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 0.06 | 0.09 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.95 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.08 | 0.11 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.91 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.11 | 0.13 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.87 | 0.00 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.14 | 0.16 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.83 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 75.00 | 0.18 | 0.21 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.81 | 0.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 80.00 | 0.23 | 0.26 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,413 | 0.77 | -0.01 | 0.00 | -0.02 | 2/9/2026 | 2/13/2026 4:00:03 PM EST |
| 85.00 | 0.29 | 0.32 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 8 | 2,317 | 0.75 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 90.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.02 | +5.56% | 0.00 | 18 | 1,984 | 0.72 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 95.00 | 0.45 | 0.49 | 0.47 | 0.44 | +0.09 | +25.72% | 0.00 | 12 | 939 | 0.69 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 100.00 | 0.57 | 0.60 | 0.59 | 0.57 | 0.00 | 0.00% | 0.01 | 11 | 6,154 | 0.67 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 105.00 | 0.70 | 0.74 | 0.72 | 0.76 | +0.13 | +20.64% | 0.01 | 1 | 1,292 | 0.65 | -0.03 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 110.00 | 0.88 | 0.90 | 0.89 | 0.87 | +0.24 | +38.10% | 0.01 | 6 | 4,621 | 0.63 | -0.04 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 115.00 | 1.09 | 1.10 | 1.10 | 1.09 | -0.03 | -2.68% | 0.01 | 13 | 2,675 | 0.61 | -0.05 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 120.00 | 1.35 | 1.39 | 1.37 | 1.20 | -0.18 | -13.05% | 0.01 | 50 | 4,529 | 0.59 | -0.06 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 125.00 | 1.69 | 1.73 | 1.71 | 1.69 | 0.00 | 0.00% | 0.01 | 15 | 5,571 | 0.57 | -0.07 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 130.00 | 2.12 | 2.14 | 2.13 | 2.13 | +0.18 | +9.24% | 0.02 | 65 | 11,038 | 0.56 | -0.09 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 135.00 | 2.62 | 2.67 | 2.65 | 2.65 | +0.17 | +6.86% | 0.02 | 103 | 11,552 | 0.55 | -0.10 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 140.00 | 3.25 | 3.35 | 3.30 | 3.30 | +0.22 | +7.15% | 0.02 | 1,289 | 39,709 | 0.53 | -0.12 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 145.00 | 4.00 | 4.10 | 4.05 | 4.05 | +0.20 | +5.20% | 0.03 | 8,993 | 21,054 | 0.52 | -0.14 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 150.00 | 4.90 | 5.00 | 4.95 | 4.90 | +0.25 | +5.38% | 0.03 | 453 | 21,891 | 0.51 | -0.17 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 155.00 | 6.00 | 6.10 | 6.05 | 6.07 | +0.57 | +10.37% | 0.04 | 319 | 13,847 | 0.50 | -0.20 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 160.00 | 7.30 | 7.40 | 7.35 | 7.35 | +0.55 | +8.09% | 0.05 | 659 | 17,785 | 0.49 | -0.24 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 165.00 | 8.80 | 8.90 | 8.85 | 8.83 | +0.78 | +9.69% | 0.05 | 2,700 | 8,162 | 0.49 | -0.28 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 170.00 | 10.50 | 10.60 | 10.55 | 10.54 | +0.84 | +8.66% | 0.06 | 1,674 | 23,150 | 0.48 | -0.32 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 175.00 | 12.45 | 12.55 | 12.50 | 12.45 | +1.30 | +11.66% | 0.07 | 359 | 12,275 | 0.47 | -0.36 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 180.00 | 14.60 | 14.75 | 14.68 | 14.62 | +1.17 | +8.70% | 0.08 | 679 | 28,672 | 0.47 | -0.41 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 185.00 | 17.05 | 17.20 | 17.13 | 17.10 | +1.62 | +10.47% | 0.09 | 416 | 7,076 | 0.46 | -0.46 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 190.00 | 19.75 | 19.90 | 19.83 | 20.10 | +2.07 | +11.49% | 0.10 | 246 | 5,144 | 0.46 | -0.50 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 195.00 | 22.65 | 22.85 | 22.75 | 23.00 | +2.40 | +11.65% | 0.12 | 44 | 2,446 | 0.45 | -0.55 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 200.00 | 25.85 | 26.00 | 25.93 | 26.05 | +2.65 | +11.33% | 0.13 | 80 | 3,346 | 0.45 | -0.60 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 210.00 | 32.85 | 33.05 | 32.95 | 32.59 | +3.76 | +13.05% | 0.16 | 133 | 3,242 | 0.44 | -0.68 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 220.00 | 40.60 | 40.95 | 40.78 | 41.50 | +5.37 | +14.87% | 0.19 | 16 | 1,025 | 0.44 | -0.76 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 230.00 | 49.00 | 49.50 | 49.25 | 48.78 | +3.65 | +8.09% | 0.21 | 4 | 609 | 0.43 | -0.82 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 240.00 | 57.95 | 58.65 | 58.30 | 58.70 | +4.45 | +8.21% | 0.24 | 1 | 1,200 | 0.44 | -0.87 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 250.00 | 67.15 | 68.05 | 67.60 | 66.85 | +3.20 | +5.03% | 0.27 | 2 | 907 | 0.43 | -0.90 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 260.00 | 76.80 | 77.85 | 77.33 | 86.85 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.50 | -0.93 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 270.00 | 86.65 | 87.80 | 87.23 | 81.50 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.53 | -0.95 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 280.00 | 95.80 | 98.65 | 97.23 | 92.14 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.63 | -0.96 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 290.00 | 105.90 | 108.55 | 107.23 | 108.55 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.02 | 11/18/2025 | 2/13/2026 4:00:03 PM EST |
| 300.00 | 115.90 | 118.55 | 117.23 | 121.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:03 PM EST |
| 310.00 | 125.85 | 128.50 | 127.18 | 100.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/29/2025 | 2/13/2026 4:00:03 PM EST |
| 320.00 | 135.90 | 138.55 | 137.23 | 114.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 2/13/2026 4:00:03 PM EST |
| 330.00 | 145.90 | 148.50 | 147.20 | 125.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/31/2025 | 2/13/2026 4:00:03 PM EST |
| 340.00 | 155.85 | 158.55 | 157.20 | 129.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 4:00:03 PM EST |
| 350.00 | 166.10 | 168.35 | 167.23 | % | 0.48 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 360.00 | 175.90 | 178.50 | 177.20 | % | 0.49 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 370.00 | 185.85 | 188.50 | 187.18 | 189.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:03 PM EST |
| 380.00 | 196.05 | 198.50 | 197.28 | 195.67 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:03 PM EST |
| 390.00 | 205.85 | 208.55 | 207.20 | % | 0.53 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 400.00 | 215.85 | 218.50 | 217.18 | 211.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 410.00 | 225.90 | 228.55 | 227.23 | 221.52 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 420.00 | 236.05 | 238.55 | 237.30 | 232.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 4:00:03 PM EST |