Options Chain for BLACKROCK INC COM (BLK) - $1,071.51 as of 2/13/2026 7:33:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 740.00 | 328.00 | 335.60 | 331.80 | % | 0.45 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 760.00 | 307.80 | 315.40 | 311.60 | % | 0.41 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 780.00 | 288.00 | 295.60 | 291.80 | 302.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/13/2026 4:00:01 PM EST |
| 800.00 | 268.00 | 276.30 | 272.15 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 820.00 | 248.00 | 256.20 | 252.10 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 840.00 | 228.00 | 236.30 | 232.15 | % | 0.28 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 860.00 | 208.00 | 216.70 | 212.35 | 193.20 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:01 PM EST |
| 880.00 | 188.20 | 197.00 | 192.60 | % | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 890.00 | 178.20 | 187.00 | 182.60 | % | 0.21 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 900.00 | 168.30 | 176.80 | 172.55 | 124.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 2/13/2026 4:00:01 PM EST |
| 910.00 | 158.40 | 166.80 | 162.60 | % | 0.18 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 920.00 | 148.80 | 157.00 | 152.90 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 930.00 | 139.00 | 147.10 | 143.05 | 200.26 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.79 | 0.99 | 0.00 | -0.15 | 1/23/2026 | 2/13/2026 4:00:01 PM EST |
| 940.00 | 129.00 | 137.00 | 133.00 | % | 0.14 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.19 | 2/13/2026 4:00:01 PM EST | |||
| 950.00 | 119.00 | 127.20 | 123.10 | % | 0.13 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.23 | 2/13/2026 4:00:01 PM EST | |||
| 960.00 | 109.30 | 118.00 | 113.65 | % | 0.12 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.26 | 2/13/2026 4:00:01 PM EST | |||
| 970.00 | 99.10 | 106.10 | 102.60 | 159.68 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.61 | 0.96 | 0.00 | -0.36 | 1/23/2026 | 2/13/2026 4:00:01 PM EST |
| 975.00 | 94.70 | 101.40 | 98.05 | % | 0.10 | 0 | 0 | 0.58 | 0.95 | 0.00 | -0.40 | 2/13/2026 4:00:01 PM EST | |||
| 980.00 | 89.40 | 96.40 | 92.90 | 97.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.58 | 0.95 | 0.00 | -0.43 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 985.00 | 85.00 | 91.80 | 88.40 | % | 0.09 | 0 | 0 | 0.54 | 0.93 | 0.00 | -0.55 | 2/13/2026 4:00:01 PM EST | |||
| 990.00 | 80.10 | 86.90 | 83.50 | 99.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.52 | 0.93 | 0.00 | -0.53 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 995.00 | 75.20 | 80.50 | 77.85 | % | 0.08 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.56 | 2/13/2026 4:00:01 PM EST | |||
| 1,000.00 | 70.40 | 75.80 | 73.10 | 105.76 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.49 | 0.91 | 0.00 | -0.62 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 1,005.00 | 66.00 | 71.20 | 68.60 | % | 0.07 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.68 | 2/13/2026 4:00:01 PM EST | |||
| 1,010.00 | 62.30 | 67.00 | 64.65 | 94.42 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.35 | 0.88 | 0.00 | -0.72 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 1,015.00 | 57.00 | 62.10 | 59.55 | % | 0.06 | 0 | 0 | 0.35 | 0.87 | 0.00 | -0.78 | 2/13/2026 4:00:01 PM EST | |||
| 1,020.00 | 52.20 | 57.70 | 54.95 | 102.62 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | 0.85 | 0.00 | -0.83 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 1,025.00 | 49.40 | 53.40 | 51.40 | 47.30 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.36 | 0.83 | 0.01 | -0.90 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 1,030.00 | 45.20 | 49.10 | 47.15 | 48.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.35 | 0.80 | 0.01 | -0.96 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,035.00 | 41.10 | 45.50 | 43.30 | 20.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.78 | 0.01 | -1.02 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,040.00 | 36.00 | 41.50 | 38.75 | 40.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.34 | 0.75 | 0.01 | -1.09 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,045.00 | 33.10 | 37.50 | 35.30 | % | 0.03 | 0 | 0 | 0.34 | 0.71 | 0.01 | -1.15 | 2/13/2026 4:00:01 PM EST | |||
| 1,050.00 | 28.20 | 34.00 | 31.10 | 32.00 | +12.62 | +65.12% | 0.03 | 2 | 18 | 0.32 | 0.68 | 0.01 | -1.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,055.00 | 24.90 | 30.50 | 27.70 | 27.00 | -11.00 | -28.95% | 0.03 | 1 | 3 | 0.32 | 0.64 | 0.01 | -1.25 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,060.00 | 24.40 | 27.00 | 25.70 | 22.78 | -0.49 | -2.11% | 0.02 | 3 | 41 | 0.34 | 0.60 | 0.01 | -1.28 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,065.00 | 19.50 | 24.50 | 22.00 | 19.90 | -0.77 | -3.73% | 0.02 | 2 | 5 | 0.32 | 0.56 | 0.01 | -1.30 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,070.00 | 16.60 | 20.80 | 18.70 | 16.40 | -2.90 | -15.03% | 0.02 | 11 | 15 | 0.31 | 0.51 | 0.01 | -1.31 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,075.00 | 14.20 | 17.30 | 15.75 | 10.85 | -6.57 | -37.72% | 0.01 | 2 | 69 | 0.30 | 0.47 | 0.01 | -1.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,080.00 | 13.10 | 15.00 | 14.05 | 13.13 | -3.21 | -19.65% | 0.01 | 3 | 62 | 0.31 | 0.43 | 0.01 | -1.27 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,085.00 | 9.70 | 13.40 | 11.55 | 10.95 | -5.36 | -32.87% | 0.01 | 3 | 26 | 0.30 | 0.38 | 0.01 | -1.22 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,090.00 | 7.90 | 10.50 | 9.20 | 10.10 | -9.10 | -47.40% | 0.01 | 5 | 30 | 0.29 | 0.34 | 0.01 | -1.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,095.00 | 6.80 | 8.80 | 7.80 | 8.20 | -3.20 | -28.07% | 0.01 | 4 | 7 | 0.29 | 0.30 | 0.01 | -1.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,100.00 | 5.10 | 7.40 | 6.25 | 5.90 | -2.35 | -28.49% | 0.01 | 17 | 211 | 0.28 | 0.26 | 0.01 | -0.99 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,105.00 | 4.50 | 5.90 | 5.20 | 5.29 | +1.39 | +35.65% | 0.00 | 1 | 111 | 0.29 | 0.22 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,110.00 | 3.60 | 4.80 | 4.20 | 4.50 | +1.91 | +73.75% | 0.00 | 3 | 149 | 0.28 | 0.19 | 0.01 | -0.80 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,115.00 | 2.60 | 4.50 | 3.55 | 3.54 | +1.04 | +41.60% | 0.00 | 10 | 82 | 0.29 | 0.16 | 0.01 | -0.70 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,120.00 | 2.05 | 3.40 | 2.73 | 3.00 | -0.90 | -23.08% | 0.00 | 2 | 27 | 0.28 | 0.13 | 0.00 | -0.60 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,125.00 | 0.80 | 3.80 | 2.30 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.28 | 0.10 | 0.00 | -0.51 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,130.00 | 1.35 | 2.05 | 1.70 | 1.70 | -0.24 | -12.38% | 0.00 | 202 | 32 | 0.28 | 0.08 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,135.00 | 0.55 | 2.55 | 1.55 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.07 | 0.00 | -0.36 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,140.00 | 0.30 | 2.15 | 1.23 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.28 | 0.05 | 0.00 | -0.29 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 1,145.00 | 0.10 | 1.90 | 1.00 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.04 | 0.00 | -0.24 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 1,150.00 | 0.15 | 1.15 | 0.65 | 0.73 | -0.82 | -52.91% | 0.00 | 8 | 394 | 0.28 | 0.03 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,155.00 | 0.10 | 1.50 | 0.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.02 | 0.00 | -0.16 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,160.00 | 0.25 | 1.45 | 0.85 | 0.50 | -0.32 | -39.03% | 0.00 | 2 | 141 | 0.32 | 0.02 | 0.00 | -0.13 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,165.00 | 0.05 | 1.50 | 0.78 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.31 | 0.01 | 0.00 | -0.10 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,170.00 | 0.05 | 1.50 | 0.78 | 0.76 | -0.24 | -24.00% | 0.00 | 9 | 46 | 0.32 | 0.01 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,175.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.01 | 0.00 | -0.06 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.58 | 0.01 | 0.00 | -0.05 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 1,185.00 | 0.00 | 3.60 | 1.80 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 1,190.00 | 0.00 | 6.90 | 3.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.68 | 0.00 | 0.00 | -0.03 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 1,195.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 1,200.00 | 0.00 | 0.80 | 0.40 | 0.24 | -0.16 | -40.00% | 0.00 | 1 | 145 | 0.44 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,205.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 1,215.00 | 0.00 | 6.80 | 3.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 1,220.00 | 0.00 | 6.80 | 3.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:01 PM EST |
| 1,225.00 | 0.00 | 6.80 | 3.40 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 1,230.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 1,235.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,240.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 1,245.00 | 0.00 | 6.80 | 3.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 1,250.00 | 0.00 | 6.80 | 3.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:01 PM EST |
| 1,260.00 | 0.00 | 6.80 | 3.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 1,270.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:01 PM EST |
| 1,280.00 | 0.00 | 6.80 | 3.40 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:01 PM EST |
| 1,290.00 | 0.00 | 6.80 | 3.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:01 PM EST |
| 1,300.00 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 1,310.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:01 PM EST |
| 1,320.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:01 PM EST |
| 1,330.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:01 PM EST |
| 1,340.00 | 0.00 | 6.80 | 3.40 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/13/2026 4:00:01 PM EST |
| 1,360.00 | 0.00 | 7.00 | 3.50 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,380.00 | 0.00 | 5.00 | 2.50 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 1,400.00 | 0.00 | 0.50 | 0.25 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:01 PM EST |
| 1,420.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,440.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,460.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,480.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,500.00 | 0.00 | 7.00 | 3.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 740.00 | 0.00 | 6.80 | 3.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 6.80 | 3.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 6.90 | 3.45 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:01 PM EST |
| 800.00 | 0.00 | 1.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 820.00 | 0.00 | 6.90 | 3.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:01 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:01 PM EST |
| 860.00 | 0.00 | 1.40 | 0.70 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:01 PM EST |
| 880.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:01 PM EST |
| 890.00 | 0.05 | 1.80 | 0.93 | 0.67 | -0.43 | -39.10% | 0.00 | 4 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 900.00 | 0.00 | 1.85 | 0.93 | 0.90 | +0.15 | +20.00% | 0.00 | 7 | 26 | 0.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 910.00 | 0.05 | 1.65 | 0.85 | 0.59 | -0.66 | -52.80% | 0.00 | 6 | 10 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 920.00 | 0.00 | 1.60 | 0.80 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 930.00 | 0.30 | 1.30 | 0.80 | 0.70 | -0.20 | -22.23% | 0.00 | 6 | 63 | 0.53 | -0.01 | 0.00 | -0.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 940.00 | 0.45 | 1.05 | 0.75 | 0.85 | -0.03 | -3.41% | 0.00 | 3 | 410 | 0.49 | -0.02 | 0.00 | -0.19 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 950.00 | 0.40 | 1.75 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.48 | -0.02 | 0.00 | -0.23 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 960.00 | 0.80 | 1.95 | 1.38 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.03 | 0.00 | -0.26 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 970.00 | 0.85 | 1.85 | 1.35 | 2.00 | -0.30 | -13.05% | 0.00 | 5 | 37 | 0.43 | -0.04 | 0.00 | -0.36 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 975.00 | 1.00 | 1.95 | 1.48 | 1.40 | % | 0.00 | 1 | 0 | 0.43 | -0.05 | 0.00 | -0.40 | 2/13/2026 | 2/13/2026 4:00:01 PM EST | |
| 980.00 | 1.20 | 1.95 | 1.58 | 1.90 | -2.35 | -55.30% | 0.00 | 1 | 64 | 0.41 | -0.05 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 985.00 | 0.70 | 1.95 | 1.33 | % | 0.00 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.55 | 2/13/2026 4:00:01 PM EST | |||
| 990.00 | 1.60 | 2.20 | 1.90 | 4.60 | -3.10 | -40.26% | 0.00 | 1 | 81 | 0.39 | -0.07 | 0.00 | -0.53 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 995.00 | 1.75 | 2.45 | 2.10 | 2.80 | -3.70 | -56.93% | 0.00 | 2 | 1 | 0.38 | -0.08 | 0.00 | -0.56 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,000.00 | 2.10 | 2.75 | 2.43 | 2.70 | -7.30 | -73.00% | 0.00 | 5 | 120 | 0.38 | -0.09 | 0.00 | -0.62 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,005.00 | 2.15 | 3.40 | 2.78 | 3.10 | +0.78 | +33.63% | 0.00 | 3 | 4 | 0.37 | -0.10 | 0.00 | -0.68 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,010.00 | 2.70 | 3.80 | 3.25 | 3.55 | -8.75 | -71.14% | 0.00 | 22 | 75 | 0.36 | -0.12 | 0.00 | -0.72 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,015.00 | 3.20 | 4.40 | 3.80 | 4.35 | -2.95 | -40.42% | 0.00 | 4 | 51 | 0.36 | -0.13 | 0.00 | -0.78 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,020.00 | 3.70 | 5.40 | 4.55 | 4.70 | -4.30 | -47.78% | 0.00 | 25 | 81 | 0.36 | -0.15 | 0.00 | -0.83 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,025.00 | 4.30 | 5.80 | 5.05 | 5.50 | +1.10 | +25.00% | 0.00 | 3 | 26 | 0.35 | -0.17 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,030.00 | 5.30 | 6.10 | 5.70 | 6.35 | -3.95 | -38.35% | 0.01 | 2 | 74 | 0.34 | -0.20 | 0.01 | -0.96 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,035.00 | 6.30 | 7.40 | 6.85 | 7.60 | +1.80 | +31.04% | 0.01 | 2 | 6 | 0.34 | -0.22 | 0.01 | -1.02 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,040.00 | 7.20 | 8.70 | 7.95 | 9.10 | -19.40 | -68.07% | 0.01 | 11 | 145 | 0.33 | -0.25 | 0.01 | -1.09 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,045.00 | 8.50 | 10.00 | 9.25 | 9.00 | -5.70 | -38.78% | 0.01 | 12 | 1 | 0.33 | -0.29 | 0.01 | -1.15 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,050.00 | 9.50 | 12.40 | 10.95 | 10.50 | -4.00 | -27.59% | 0.01 | 11 | 48 | 0.33 | -0.32 | 0.01 | -1.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,055.00 | 11.30 | 14.00 | 12.65 | 31.85 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.33 | -0.36 | 0.01 | -1.25 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,060.00 | 12.80 | 15.80 | 14.30 | 20.85 | -14.15 | -40.43% | 0.01 | 5 | 169 | 0.32 | -0.40 | 0.01 | -1.28 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,065.00 | 14.70 | 16.80 | 15.75 | 17.05 | +5.44 | +46.86% | 0.01 | 2 | 25 | 0.31 | -0.44 | 0.01 | -1.30 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,070.00 | 16.20 | 18.30 | 17.25 | 17.40 | -14.38 | -45.25% | 0.02 | 4 | 55 | 0.30 | -0.49 | 0.01 | -1.31 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,075.00 | 19.00 | 22.60 | 20.80 | 21.10 | -13.90 | -39.72% | 0.02 | 3 | 31 | 0.31 | -0.53 | 0.01 | -1.29 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,080.00 | 21.40 | 25.70 | 23.55 | 24.84 | -3.26 | -11.61% | 0.02 | 11 | 159 | 0.31 | -0.57 | 0.01 | -1.27 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,085.00 | 24.20 | 28.90 | 26.55 | 26.49 | -0.13 | -0.49% | 0.02 | 10 | 16 | 0.31 | -0.62 | 0.01 | -1.22 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,090.00 | 27.10 | 32.00 | 29.55 | 31.00 | -22.40 | -41.95% | 0.03 | 2 | 147 | 0.30 | -0.66 | 0.01 | -1.16 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,095.00 | 29.70 | 35.20 | 32.45 | 24.69 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.29 | -0.70 | 0.01 | -1.08 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 1,100.00 | 33.30 | 38.70 | 36.00 | 29.00 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.29 | -0.74 | 0.01 | -0.99 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 1,105.00 | 35.50 | 42.50 | 39.00 | 40.36 | -15.14 | -27.28% | 0.04 | 20 | 15 | 0.27 | -0.78 | 0.01 | -0.90 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,110.00 | 41.20 | 46.50 | 43.85 | 21.80 | 0.00 | 0.00% | 0.04 | 0 | 119 | 0.28 | -0.81 | 0.01 | -0.80 | 2/10/2026 | 2/13/2026 4:00:01 PM EST |
| 1,115.00 | 45.00 | 50.60 | 47.80 | 64.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.36 | -0.84 | 0.01 | -0.70 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 1,120.00 | 48.00 | 55.00 | 51.50 | 69.88 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.37 | -0.87 | 0.00 | -0.60 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,125.00 | 52.30 | 59.00 | 55.65 | 85.80 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.38 | -0.90 | 0.00 | -0.51 | 2/12/2026 | 2/13/2026 4:00:01 PM EST |
| 1,130.00 | 59.00 | 63.70 | 61.35 | 75.46 | +17.06 | +29.22% | 0.05 | 2 | 22 | 0.40 | -0.92 | 0.00 | -0.43 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,135.00 | 61.70 | 68.40 | 65.05 | 28.87 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.41 | -0.93 | 0.00 | -0.36 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 1,140.00 | 64.80 | 73.00 | 68.90 | 91.95 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.42 | -0.95 | 0.00 | -0.29 | 2/6/2026 | 2/13/2026 4:00:01 PM EST |
| 1,145.00 | 70.10 | 78.00 | 74.05 | 28.68 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.96 | 0.00 | -0.24 | 1/22/2026 | 2/13/2026 4:00:01 PM EST |
| 1,150.00 | 74.60 | 83.00 | 78.80 | 81.16 | +47.61 | +141.91% | 0.07 | 1 | 2 | 0.46 | -0.97 | 0.00 | -0.20 | 2/13/2026 | 2/13/2026 4:00:01 PM EST |
| 1,155.00 | 79.20 | 88.00 | 83.60 | % | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.16 | 2/13/2026 4:00:01 PM EST | |||
| 1,160.00 | 84.10 | 93.00 | 88.55 | 79.88 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.13 | 2/11/2026 | 2/13/2026 4:00:01 PM EST |
| 1,165.00 | 89.00 | 97.50 | 93.25 | % | 0.08 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.10 | 2/13/2026 4:00:01 PM EST | |||
| 1,170.00 | 94.20 | 102.90 | 98.55 | 42.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.08 | 1/20/2026 | 2/13/2026 4:00:01 PM EST |
| 1,175.00 | 99.00 | 107.40 | 103.20 | 50.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.06 | 1/20/2026 | 2/13/2026 4:00:01 PM EST |
| 1,180.00 | 104.40 | 112.80 | 108.60 | 72.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.05 | 1/30/2026 | 2/13/2026 4:00:01 PM EST |
| 1,185.00 | 109.60 | 117.80 | 113.70 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.03 | 2/13/2026 4:00:01 PM EST | |||
| 1,190.00 | 114.20 | 122.80 | 118.50 | 129.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.03 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 1,195.00 | 119.00 | 127.80 | 123.40 | % | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:01 PM EST | |||
| 1,200.00 | 124.00 | 132.80 | 128.40 | 139.20 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.63 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:01 PM EST |
| 1,205.00 | 129.00 | 137.80 | 133.40 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 1,210.00 | 134.00 | 142.80 | 138.40 | 119.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 2/13/2026 4:00:01 PM EST |
| 1,215.00 | 139.00 | 148.00 | 143.50 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:01 PM EST | |||
| 1,220.00 | 144.00 | 153.00 | 148.50 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,225.00 | 149.00 | 157.80 | 153.40 | 96.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:01 PM EST |
| 1,230.00 | 154.00 | 163.00 | 158.50 | 104.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:01 PM EST |
| 1,235.00 | 159.00 | 167.80 | 163.40 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,240.00 | 164.00 | 173.00 | 168.50 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,245.00 | 169.00 | 178.00 | 173.50 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,250.00 | 174.00 | 183.00 | 178.50 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,260.00 | 184.00 | 193.00 | 188.50 | 127.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:01 PM EST |
| 1,270.00 | 194.00 | 203.00 | 198.50 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,280.00 | 204.00 | 212.90 | 208.45 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,290.00 | 214.00 | 223.00 | 218.50 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,300.00 | 224.00 | 233.00 | 228.50 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,310.00 | 234.00 | 243.00 | 238.50 | % | 0.18 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,320.00 | 244.00 | 253.00 | 248.50 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,330.00 | 254.00 | 263.00 | 258.50 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,340.00 | 264.00 | 273.00 | 268.50 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,360.00 | 284.00 | 292.80 | 288.40 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,380.00 | 304.00 | 313.00 | 308.50 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,400.00 | 324.00 | 333.00 | 328.50 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,420.00 | 344.00 | 353.00 | 348.50 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,440.00 | 364.00 | 372.80 | 368.40 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,460.00 | 384.00 | 393.00 | 388.50 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,480.00 | 404.00 | 413.00 | 408.50 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST | |||
| 1,500.00 | 424.00 | 433.00 | 428.50 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:01 PM EST |