Options Chain for APPLE INC COM (AAPL) - $260.35 as of 2/13/2026 5:50:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 205.00 | 208.45 | 206.73 | 230.24 | 0.00 | 0.00% | 4.13 | 0 | 17 | 1.32 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 200.10 | 203.60 | 201.85 | 209.45 | 0.00 | 0.00% | 3.67 | 0 | 43 | 1.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 195.20 | 198.65 | 196.93 | 214.11 | 0.00 | 0.00% | 3.28 | 0 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 190.35 | 193.80 | 192.08 | 164.78 | 0.00 | 0.00% | 2.96 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 185.45 | 188.90 | 187.18 | 168.21 | 0.00 | 0.00% | 2.67 | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 180.60 | 184.05 | 182.33 | 198.16 | 0.00 | 0.00% | 2.43 | 0 | 95 | 0.99 | 1.00 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 175.75 | 179.20 | 177.48 | 197.35 | 0.00 | 0.00% | 2.22 | 0 | 109 | 0.94 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 170.85 | 174.40 | 172.63 | 192.23 | 0.00 | 0.00% | 2.03 | 0 | 29 | 0.90 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 166.10 | 169.45 | 167.78 | 173.82 | 0.00 | 0.00% | 1.86 | 0 | 26 | 0.86 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 161.25 | 164.50 | 162.88 | 181.35 | 0.00 | 0.00% | 1.71 | 0 | 10 | 0.79 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 156.70 | 159.75 | 158.23 | 178.89 | 0.00 | 0.00% | 1.58 | 0 | 122 | 0.79 | 0.99 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 151.55 | 154.90 | 153.23 | 170.96 | 0.00 | 0.00% | 1.46 | 0 | 15 | 0.76 | 0.99 | 0.00 | -0.01 | 12/16/2025 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 146.85 | 149.90 | 148.38 | 148.65 | -21.85 | -12.82% | 1.35 | 1 | 39 | 0.69 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 142.20 | 145.25 | 143.73 | 158.05 | 0.00 | 0.00% | 1.25 | 0 | 28 | 0.69 | 0.99 | 0.00 | -0.02 | 1/2/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 137.35 | 140.40 | 138.88 | 148.00 | 0.00 | 0.00% | 1.16 | 0 | 114 | 0.67 | 0.99 | 0.00 | -0.02 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 132.45 | 135.20 | 133.83 | 141.60 | 0.00 | 0.00% | 1.07 | 0 | 693 | 0.61 | 0.98 | 0.00 | -0.02 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 127.75 | 130.80 | 129.28 | 149.79 | 0.00 | 0.00% | 0.99 | 0 | 15 | 0.62 | 0.98 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 122.70 | 125.85 | 124.28 | 131.40 | 0.00 | 0.00% | 0.92 | 0 | 12 | 0.57 | 0.98 | 0.00 | -0.02 | 1/6/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 118.70 | 120.70 | 119.70 | 145.50 | 0.00 | 0.00% | 0.85 | 0 | 1,656 | 0.54 | 0.97 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 113.45 | 116.55 | 115.00 | 119.08 | 0.00 | 0.00% | 0.79 | 0 | 38 | 0.55 | 0.97 | 0.00 | -0.03 | 1/15/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 108.80 | 111.80 | 110.30 | 130.65 | 0.00 | 0.00% | 0.74 | 0 | 93 | 0.53 | 0.96 | 0.00 | -0.03 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 104.05 | 107.10 | 105.58 | 124.17 | 0.00 | 0.00% | 0.68 | 0 | 87 | 0.51 | 0.96 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 99.40 | 102.45 | 100.93 | 117.70 | 0.00 | 0.00% | 0.63 | 0 | 101 | 0.41 | 0.95 | 0.00 | -0.03 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 95.15 | 97.05 | 96.10 | 114.20 | 0.00 | 0.00% | 0.58 | 0 | 71 | 0.41 | 0.94 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 90.70 | 92.40 | 91.55 | 106.41 | 0.00 | 0.00% | 0.54 | 0 | 153 | 0.40 | 0.94 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 86.05 | 87.45 | 86.75 | 86.85 | -17.95 | -17.13% | 0.50 | 50 | 184 | 0.39 | 0.93 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 81.70 | 83.00 | 82.35 | 92.15 | 0.00 | 0.00% | 0.46 | 0 | 231 | 0.38 | 0.92 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 77.25 | 78.55 | 77.90 | 86.25 | 0.00 | 0.00% | 0.42 | 0 | 321 | 0.37 | 0.91 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 73.00 | 74.15 | 73.58 | 76.70 | -8.10 | -9.56% | 0.39 | 1 | 377 | 0.37 | 0.90 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 68.65 | 69.50 | 69.08 | 76.20 | 0.00 | 0.00% | 0.35 | 0 | 1,052 | 0.36 | 0.88 | 0.00 | -0.05 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 64.45 | 65.15 | 64.80 | 64.95 | -5.90 | -8.33% | 0.32 | 1 | 1,609 | 0.35 | 0.87 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 205.00 | 60.25 | 61.00 | 60.63 | 63.31 | -7.69 | -10.84% | 0.30 | 2 | 1,449 | 0.34 | 0.86 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 56.25 | 56.90 | 56.58 | 56.49 | -7.81 | -12.15% | 0.27 | 76 | 2,446 | 0.34 | 0.84 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 215.00 | 52.20 | 52.95 | 52.58 | 52.88 | -5.12 | -8.83% | 0.24 | 16 | 697 | 0.33 | 0.82 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 48.45 | 49.00 | 48.73 | 48.90 | -4.38 | -8.23% | 0.22 | 49 | 1,414 | 0.32 | 0.80 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 225.00 | 44.65 | 45.30 | 44.98 | 47.88 | -4.62 | -8.80% | 0.20 | 32 | 795 | 0.32 | 0.77 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 40.95 | 41.65 | 41.30 | 41.40 | -4.33 | -9.47% | 0.18 | 36 | 2,069 | 0.31 | 0.75 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 235.00 | 37.60 | 38.15 | 37.88 | 37.80 | -3.82 | -9.18% | 0.16 | 25 | 1,926 | 0.31 | 0.72 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 240.00 | 34.10 | 34.75 | 34.43 | 34.73 | -4.17 | -10.72% | 0.14 | 59 | 3,207 | 0.30 | 0.69 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 245.00 | 30.85 | 31.55 | 31.20 | 33.70 | -1.00 | -2.89% | 0.13 | 10 | 1,234 | 0.29 | 0.66 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 250.00 | 28.05 | 28.30 | 28.18 | 28.45 | -3.40 | -10.68% | 0.11 | 17 | 3,571 | 0.29 | 0.62 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 255.00 | 25.20 | 25.55 | 25.38 | 25.50 | -3.75 | -12.83% | 0.10 | 29 | 1,629 | 0.29 | 0.59 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 260.00 | 22.50 | 22.85 | 22.68 | 22.80 | -3.66 | -13.84% | 0.09 | 285 | 3,482 | 0.28 | 0.55 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 265.00 | 20.00 | 20.25 | 20.13 | 20.27 | -3.53 | -14.84% | 0.08 | 41 | 2,628 | 0.28 | 0.51 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 270.00 | 17.65 | 18.00 | 17.83 | 18.00 | -3.25 | -15.30% | 0.07 | 37 | 3,569 | 0.27 | 0.48 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 275.00 | 15.50 | 15.75 | 15.63 | 15.75 | -2.70 | -14.64% | 0.06 | 36 | 3,458 | 0.27 | 0.44 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 280.00 | 13.60 | 13.80 | 13.70 | 14.00 | -2.50 | -15.16% | 0.05 | 817 | 5,048 | 0.27 | 0.41 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 285.00 | 11.85 | 12.05 | 11.95 | 12.72 | -1.53 | -10.74% | 0.04 | 248 | 3,282 | 0.26 | 0.38 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 290.00 | 10.30 | 10.45 | 10.38 | 10.40 | -2.45 | -19.07% | 0.04 | 944 | 5,704 | 0.26 | 0.34 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 295.00 | 8.90 | 9.05 | 8.98 | 9.00 | -2.00 | -18.19% | 0.03 | 350 | 2,226 | 0.26 | 0.31 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 300.00 | 7.65 | 7.85 | 7.75 | 7.84 | -1.81 | -18.76% | 0.03 | 132 | 16,754 | 0.26 | 0.28 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 305.00 | 6.55 | 6.90 | 6.73 | 6.65 | -1.30 | -16.36% | 0.02 | 13 | 697 | 0.26 | 0.25 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 310.00 | 5.65 | 5.80 | 5.73 | 6.00 | -0.90 | -13.05% | 0.02 | 29 | 8,637 | 0.25 | 0.23 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 315.00 | 4.80 | 5.05 | 4.93 | 4.90 | -1.25 | -20.33% | 0.02 | 8 | 808 | 0.25 | 0.20 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 320.00 | 4.10 | 4.25 | 4.18 | 4.34 | -0.91 | -17.34% | 0.01 | 72 | 1,827 | 0.25 | 0.18 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 325.00 | 3.50 | 3.65 | 3.58 | 4.10 | -0.40 | -8.89% | 0.01 | 65 | 762 | 0.25 | 0.16 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 330.00 | 3.00 | 3.15 | 3.08 | 3.30 | -0.55 | -14.29% | 0.01 | 9 | 3,711 | 0.25 | 0.14 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 335.00 | 2.58 | 2.67 | 2.63 | 2.73 | -0.92 | -25.21% | 0.01 | 8 | 1,774 | 0.25 | 0.12 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 340.00 | 2.21 | 2.28 | 2.25 | 2.43 | -0.36 | -12.91% | 0.01 | 7 | 755 | 0.25 | 0.11 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 345.00 | 1.90 | 1.98 | 1.94 | 2.13 | -0.54 | -20.23% | 0.01 | 54 | 325 | 0.25 | 0.09 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 350.00 | 1.63 | 1.69 | 1.66 | 1.68 | -0.43 | -20.38% | 0.00 | 42 | 1,998 | 0.25 | 0.08 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 360.00 | 1.21 | 1.26 | 1.24 | 1.25 | -0.28 | -18.31% | 0.00 | 2 | 886 | 0.25 | 0.06 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 370.00 | 0.91 | 0.98 | 0.95 | 0.96 | -0.24 | -20.00% | 0.00 | 2 | 510 | 0.26 | 0.05 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 380.00 | 0.69 | 0.75 | 0.72 | 0.74 | -0.11 | -12.95% | 0.00 | 3 | 311 | 0.26 | 0.04 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 390.00 | 0.53 | 0.57 | 0.55 | 0.58 | -0.42 | -42.00% | 0.00 | 475 | 1,146 | 0.26 | 0.03 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 400.00 | 0.43 | 0.45 | 0.44 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3,173 | 0.27 | 0.02 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 410.00 | 0.29 | 0.36 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.27 | 0.02 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 420.00 | 0.23 | 0.29 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.27 | 0.01 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:57 PM EST |
| 430.00 | 0.16 | 0.24 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.27 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 440.00 | 0.13 | 0.20 | 0.17 | 0.17 | -0.01 | -5.56% | 0.00 | 12 | 123 | 0.28 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 450.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.01 | -7.15% | 0.00 | 4 | 1,562 | 0.28 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 460.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 110 | 0.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 470.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.29 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 480.00 | 0.05 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 490.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.29 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 500.00 | 0.03 | 0.28 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.30 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 510.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.30 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 520.00 | 0.02 | 0.35 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.30 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 530.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 2,135 | 0.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.77 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 0.03 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 0.03 | 0.22 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.62 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 0.07 | 0.16 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.60 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 0.10 | 0.34 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 0.13 | 0.18 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.57 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 95.00 | 0.16 | 0.21 | 0.19 | 0.16 | +0.05 | +45.46% | 0.00 | 1 | 119 | 0.55 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 100.00 | 0.19 | 0.25 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.54 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 105.00 | 0.24 | 0.29 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.52 | -0.01 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 110.00 | 0.29 | 0.33 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.51 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 115.00 | 0.35 | 0.39 | 0.37 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.50 | -0.01 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 120.00 | 0.42 | 0.46 | 0.44 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,340 | 0.49 | -0.01 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 125.00 | 0.47 | 0.57 | 0.52 | 0.47 | +0.12 | +34.29% | 0.00 | 20 | 47 | 0.47 | -0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 130.00 | 0.59 | 0.65 | 0.62 | 0.55 | 0.00 | 0.00% | 0.00 | 1 | 804 | 0.46 | -0.02 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 135.00 | 0.69 | 0.76 | 0.73 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.45 | -0.02 | 0.00 | -0.02 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 140.00 | 0.82 | 0.88 | 0.85 | 0.75 | +0.21 | +38.89% | 0.01 | 1 | 521 | 0.44 | -0.03 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 145.00 | 0.96 | 1.04 | 1.00 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.43 | -0.03 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 150.00 | 1.12 | 1.20 | 1.16 | 1.02 | -0.02 | -1.93% | 0.01 | 45 | 3,221 | 0.42 | -0.04 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 155.00 | 1.31 | 1.40 | 1.36 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 0.41 | -0.04 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 160.00 | 1.53 | 1.61 | 1.57 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3,792 | 0.41 | -0.05 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 165.00 | 1.78 | 1.87 | 1.83 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 2,572 | 0.40 | -0.06 | 0.00 | -0.03 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 170.00 | 2.07 | 2.15 | 2.11 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 3,161 | 0.39 | -0.07 | 0.00 | -0.04 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 175.00 | 2.39 | 2.53 | 2.46 | 2.15 | -0.05 | -2.28% | 0.01 | 9 | 1,864 | 0.38 | -0.07 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 180.00 | 2.77 | 2.91 | 2.84 | 2.80 | +0.63 | +29.04% | 0.02 | 10,087 | 2,121 | 0.37 | -0.08 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 185.00 | 3.20 | 3.35 | 3.28 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3,369 | 0.37 | -0.09 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 190.00 | 3.70 | 3.85 | 3.78 | 3.30 | +0.44 | +15.39% | 0.02 | 2 | 2,506 | 0.36 | -0.10 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 195.00 | 4.25 | 4.40 | 4.33 | 3.95 | +0.65 | +19.70% | 0.02 | 126 | 4,523 | 0.35 | -0.12 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 200.00 | 4.90 | 5.00 | 4.95 | 4.98 | +0.68 | +15.82% | 0.02 | 52 | 8,165 | 0.34 | -0.13 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 205.00 | 5.60 | 5.75 | 5.68 | 5.60 | +0.60 | +12.00% | 0.03 | 11 | 6,726 | 0.34 | -0.14 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 210.00 | 6.40 | 6.65 | 6.53 | 5.85 | +0.15 | +2.64% | 0.03 | 3 | 3,812 | 0.33 | -0.16 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 215.00 | 7.30 | 7.50 | 7.40 | 6.70 | +0.30 | +4.69% | 0.03 | 104 | 2,670 | 0.33 | -0.18 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 220.00 | 8.35 | 8.55 | 8.45 | 7.60 | +0.22 | +2.99% | 0.04 | 32 | 1,859 | 0.32 | -0.20 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 225.00 | 9.50 | 9.70 | 9.60 | 9.60 | +1.10 | +12.95% | 0.04 | 83 | 3,109 | 0.31 | -0.23 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 230.00 | 10.80 | 11.00 | 10.90 | 10.10 | +0.65 | +6.88% | 0.05 | 172 | 2,550 | 0.31 | -0.25 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 235.00 | 12.20 | 12.40 | 12.30 | 10.82 | +0.02 | +0.19% | 0.05 | 1 | 2,972 | 0.30 | -0.28 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 240.00 | 13.80 | 14.00 | 13.90 | 13.70 | +1.45 | +11.84% | 0.06 | 2,105 | 7,007 | 0.30 | -0.31 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 245.00 | 15.50 | 15.75 | 15.63 | 14.81 | +0.99 | +7.17% | 0.06 | 23 | 1,558 | 0.29 | -0.34 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 250.00 | 17.40 | 17.65 | 17.53 | 17.50 | +1.85 | +11.83% | 0.07 | 14 | 6,209 | 0.29 | -0.38 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 255.00 | 19.50 | 19.80 | 19.65 | 19.69 | +2.44 | +14.15% | 0.08 | 15 | 3,627 | 0.28 | -0.41 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 260.00 | 21.75 | 22.00 | 21.88 | 21.80 | +2.20 | +11.23% | 0.08 | 56 | 2,477 | 0.28 | -0.45 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 265.00 | 24.15 | 24.60 | 24.38 | 22.35 | +0.85 | +3.96% | 0.09 | 1 | 2,236 | 0.28 | -0.49 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 270.00 | 26.75 | 27.25 | 27.00 | 25.05 | +1.15 | +4.82% | 0.10 | 1 | 2,555 | 0.27 | -0.52 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 275.00 | 29.70 | 30.10 | 29.90 | 29.65 | +3.30 | +12.53% | 0.11 | 6 | 677 | 0.27 | -0.56 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 280.00 | 32.30 | 33.70 | 33.00 | 28.40 | 0.00 | 0.00% | 0.12 | 0 | 903 | 0.27 | -0.59 | 0.01 | -0.06 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 285.00 | 35.60 | 36.95 | 36.28 | 33.65 | +0.67 | +2.04% | 0.13 | 2 | 501 | 0.26 | -0.62 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 290.00 | 39.05 | 40.50 | 39.78 | 36.20 | 0.00 | 0.00% | 0.14 | 0 | 236 | 0.26 | -0.66 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 295.00 | 42.70 | 44.25 | 43.48 | 30.80 | 0.00 | 0.00% | 0.15 | 0 | 126 | 0.25 | -0.69 | 0.01 | -0.05 | 2/10/2026 | 2/13/2026 3:59:57 PM EST |
| 300.00 | 46.70 | 48.10 | 47.40 | 31.78 | 0.00 | 0.00% | 0.16 | 0 | 751 | 0.25 | -0.72 | 0.01 | -0.05 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 305.00 | 50.60 | 52.30 | 51.45 | 40.65 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.25 | -0.75 | 0.01 | -0.04 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 310.00 | 54.80 | 56.60 | 55.70 | 40.90 | 0.00 | 0.00% | 0.18 | 0 | 50 | 0.24 | -0.77 | 0.01 | -0.04 | 2/5/2026 | 2/13/2026 3:59:57 PM EST |
| 315.00 | 59.15 | 61.05 | 60.10 | 48.42 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.28 | -0.80 | 0.01 | -0.04 | 2/3/2026 | 2/13/2026 3:59:57 PM EST |
| 320.00 | 63.65 | 65.65 | 64.65 | 48.21 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.28 | -0.82 | 0.01 | -0.04 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 325.00 | 68.30 | 70.90 | 69.60 | 51.84 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.29 | -0.84 | 0.00 | -0.03 | 12/24/2025 | 2/13/2026 3:59:57 PM EST |
| 330.00 | 72.50 | 75.60 | 74.05 | 56.55 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.31 | -0.86 | 0.00 | -0.03 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 335.00 | 77.45 | 80.50 | 78.98 | 60.41 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.32 | -0.88 | 0.00 | -0.03 | 12/24/2025 | 2/13/2026 3:59:57 PM EST |
| 340.00 | 82.45 | 85.80 | 84.13 | 66.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.02 | 12/26/2025 | 2/13/2026 3:59:57 PM EST |
| 345.00 | 87.40 | 90.80 | 89.10 | 82.22 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.34 | -0.91 | 0.00 | -0.02 | 1/6/2026 | 2/13/2026 3:59:57 PM EST |
| 350.00 | 92.45 | 95.60 | 94.03 | 90.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.35 | -0.92 | 0.00 | -0.02 | 1/15/2026 | 2/13/2026 3:59:57 PM EST |
| 360.00 | 102.45 | 105.60 | 104.03 | 87.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.02 | 12/16/2025 | 2/13/2026 3:59:57 PM EST |
| 370.00 | 112.45 | 115.60 | 114.03 | % | 0.31 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 380.00 | 122.45 | 125.60 | 124.03 | 103.77 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.01 | 11/24/2025 | 2/13/2026 3:59:57 PM EST |
| 390.00 | 132.45 | 135.60 | 134.03 | % | 0.34 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 400.00 | 142.45 | 145.35 | 143.90 | 127.18 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 11/21/2025 | 2/13/2026 3:59:57 PM EST |
| 410.00 | 152.45 | 155.80 | 154.13 | % | 0.38 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 420.00 | 162.25 | 165.80 | 164.03 | 147.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 3:59:57 PM EST |
| 430.00 | 172.45 | 175.60 | 174.03 | % | 0.40 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 440.00 | 182.45 | 185.60 | 184.03 | % | 0.42 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 450.00 | 192.45 | 195.60 | 194.03 | % | 0.43 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 460.00 | 202.45 | 205.60 | 204.03 | % | 0.44 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 470.00 | 212.45 | 215.60 | 214.03 | % | 0.46 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 480.00 | 222.25 | 225.80 | 224.03 | % | 0.47 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 490.00 | 232.40 | 235.80 | 234.10 | % | 0.48 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 500.00 | 242.45 | 245.80 | 244.13 | % | 0.49 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 510.00 | 252.45 | 255.80 | 254.13 | % | 0.50 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 520.00 | 262.45 | 265.60 | 264.03 | % | 0.51 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 530.00 | 272.45 | 275.60 | 274.03 | % | 0.52 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |